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 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Transformation Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 4.8 | 2.0 | 147.9 |
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 | 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 | 3.8 | 5.9 | 7.4 | -4.0 | 28.6 | N/A | N/A | 7.5 | -1.4 | 5.2 |
STOXX Global Select 100 USD | 5.6 | 2.3 | 1.8 | -7.7 | -11.4 | N/A | N/A | 1.8 | -2.7 | -2.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Transformation Select 30 | N/A | N/A | 11.6 | 12.3 | 14.8 | N/A | N/A | 0.3 | -0.3 | 0.3 |
STOXX Global Select 100 USD | N/A | N/A | 9.3 | 9.9 | 14.3 | N/A | N/A | -0.2 | -0.5 | -0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Transformation Select 30 | 0.5 | 0.8 | 0.8 | 0.8 | 0.8 | 10.2 | 7.4 | 6.8 | 8.0 | 9.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Transformation Select 30 | 0.8 | 1.0 | 1.0 | 0.9 | 0.8 | -1.9 | 0.8 | 0.8 | 0.2 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), 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 | 4.5 | 1.7 | 4.3 |
STOXX Global Select 100 USD | 16.5 | 13.4 | 15.1 | 15.1 | 1.5 | 4.8 | 0.7 | 5.5 |
Performance and annual returns
iSTOXX Global Transformation Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.11 |
1340150400000 | 101.69 |
1340236800000 | 100.77 |
1340323200000 | 101.02 |
1340582400000 | 99.85 |
1340668800000 | 99.86 |
1340755200000 | 100.74 |
1340841600000 | 100.85 |
1340928000000 | 103.73 |
1341187200000 | 104.28 |
1341273600000 | 105.21 |
1341360000000 | 105 |
1341446400000 | 104.26 |
1341532800000 | 103.19 |
1341792000000 | 103.4 |
1341878400000 | 102.97 |
1341964800000 | 102.61 |
1342051200000 | 101.94 |
1342137600000 | 103.28 |
1342396800000 | 103.64 |
1342483200000 | 104.17 |
1342569600000 | 104.92 |
1342656000000 | 105.03 |
1342742400000 | 103.62 |
1343001600000 | 102.2 |
1343088000000 | 101.3 |
1343174400000 | 101.79 |
1343260800000 | 103.79 |
1343347200000 | 105.26 |
1343606400000 | 105.37 |
1343692800000 | 105.1 |
1343779200000 | 105.05 |
1343865600000 | 103.95 |
1343952000000 | 105.88 |
1344211200000 | 106.52 |
1344297600000 | 106.77 |
1344384000000 | 106.72 |
1344470400000 | 106.73 |
1344556800000 | 107.04 |
1344816000000 | 106.87 |
1344902400000 | 107.12 |
1344988800000 | 107.2 |
1345075200000 | 107.87 |
1345161600000 | 107.82 |
1345420800000 | 107.81 |
1345507200000 | 108.05 |
1345593600000 | 107.51 |
1345680000000 | 107.45 |
1345766400000 | 107.7 |
1346025600000 | 107.77 |
1346112000000 | 107.65 |
1346198400000 | 107.79 |
1346284800000 | 107.04 |
1346371200000 | 107.59 |
1346630400000 | 107.78 |
1346716800000 | 107.97 |
1346803200000 | 107.81 |
1346889600000 | 109.37 |
1346976000000 | 109.67 |
1347235200000 | 109.33 |
1347321600000 | 109.97 |
1347408000000 | 110.69 |
1347494400000 | 111.02 |
1347580800000 | 112.01 |
1347840000000 | 111.77 |
1347926400000 | 111.25 |
1348012800000 | 111.31 |
1348099200000 | 111.14 |
1348185600000 | 112.05 |
1348444800000 | 111.67 |
1348531200000 | 111.46 |
1348617600000 | 109.95 |
1348704000000 | 110.32 |
1348790400000 | 109.52 |
1349049600000 | 109.56 |
1349136000000 | 109.91 |
1349222400000 | 109.4 |
1349308800000 | 110.29 |
1349395200000 | 110.54 |
1349654400000 | 110.19 |
1349740800000 | 109.07 |
1349827200000 | 108.1 |
1349913600000 | 108.2 |
1350000000000 | 107.97 |
1350259200000 | 107.82 |
1350345600000 | 109.05 |
1350432000000 | 109.65 |
1350518400000 | 109.49 |
1350604800000 | 108.65 |
1350864000000 | 108.25 |
1350950400000 | 107.1 |
1351036800000 | 107.27 |
1351123200000 | 107.65 |
1351209600000 | 107.51 |
1351468800000 | 107.16 |
1351555200000 | 107.56 |
1351641600000 | 107.18 |
1351728000000 | 107.86 |
1351814400000 | 107.16 |
1352073600000 | 106.85 |
1352160000000 | 107.03 |
1352246400000 | 105.78 |
1352332800000 | 104.97 |
1352419200000 | 104.94 |
1352678400000 | 104.59 |
1352764800000 | 104.05 |
1352851200000 | 102.85 |
1352937600000 | 102.75 |
1353024000000 | 103.12 |
1353283200000 | 104.47 |
1353369600000 | 104.37 |
1353456000000 | 104.62 |
1353542400000 | 105.05 |
1353628800000 | 106.11 |
1353888000000 | 105.85 |
1353974400000 | 105.68 |
1354060800000 | 106.13 |
1354147200000 | 107.08 |
1354233600000 | 107.32 |
1354492800000 | 107.15 |
1354579200000 | 107.36 |
1354665600000 | 107.47 |
1354752000000 | 107.47 |
1354838400000 | 107.43 |
1355097600000 | 107.92 |
1355184000000 | 108.33 |
1355270400000 | 108 |
1355356800000 | 107.39 |
1355443200000 | 107.12 |
1355702400000 | 107.78 |
1355788800000 | 108.71 |
1355875200000 | 109.15 |
1355961600000 | 109.18 |
1356048000000 | 108.61 |
1356307200000 | 108.23 |
1356566400000 | 107.82 |
1356652800000 | 107.12 |
1356912000000 | 107.48 |
1357084800000 | 109.77 |
1357171200000 | 109.62 |
1357257600000 | 110.17 |
1357516800000 | 110.18 |
1357603200000 | 109.93 |
1357689600000 | 110.1 |
1357776000000 | 111.11 |
1357862400000 | 111.64 |
1358121600000 | 111.33 |
1358208000000 | 111.23 |
1358294400000 | 110.99 |
1358380800000 | 111.72 |
1358467200000 | 111.62 |
1358726400000 | 111.75 |
1358812800000 | 112.12 |
1358899200000 | 111.54 |
1358985600000 | 111.87 |
1359072000000 | 112.38 |
1359331200000 | 112.66 |
1359417600000 | 113.34 |
1359504000000 | 113.61 |
1359590400000 | 113.2 |
1359676800000 | 113.96 |
1359936000000 | 112.64 |
1360022400000 | 112.5 |
1360108800000 | 112.67 |
1360195200000 | 112.29 |
1360281600000 | 113.03 |
1360540800000 | 112.67 |
1360627200000 | 113.35 |
1360713600000 | 113.37 |
1360800000000 | 112.99 |
1360886400000 | 112.6 |
1361145600000 | 112.61 |
1361232000000 | 113.21 |
1361318400000 | 112.55 |
1361404800000 | 111.21 |
1361491200000 | 112.11 |
1361750400000 | 111.56 |
1361836800000 | 111.47 |
1361923200000 | 112.23 |
1362009600000 | 112.73 |
1362096000000 | 112.2 |
1362355200000 | 112.51 |
1362441600000 | 113.89 |
1362528000000 | 113.85 |
1362614400000 | 113.92 |
1362700800000 | 114.01 |
1362960000000 | 114.74 |
1363046400000 | 115.06 |
1363132800000 | 114.59 |
1363219200000 | 115.45 |
1363305600000 | 116.27 |
1363564800000 | 115.33 |
1363651200000 | 114.97 |
1363737600000 | 115.61 |
1363824000000 | 115.81 |
1363910400000 | 116.49 |
1364169600000 | 116.07 |
1364256000000 | 115.98 |
1364342400000 | 115.24 |
1364428800000 | 116 |
1364860800000 | 116.5 |
1364947200000 | 115.99 |
1365033600000 | 116 |
1365120000000 | 115.78 |
1365379200000 | 115.78 |
1365465600000 | 116.46 |
1365552000000 | 117.94 |
1365638400000 | 118.66 |
1365724800000 | 118.04 |
1365984000000 | 116.93 |
1366070400000 | 117.22 |
1366156800000 | 115.86 |
1366243200000 | 116.17 |
1366329600000 | 116.38 |
1366588800000 | 116.86 |
1366675200000 | 117.66 |
1366761600000 | 117.97 |
1366848000000 | 118.77 |
1366934400000 | 118.92 |
1367193600000 | 120.03 |
1367280000000 | 120.55 |
1367366400000 | 119.89 |
1367452800000 | 119.75 |
1367539200000 | 120.04 |
1367798400000 | 119.64 |
1367884800000 | 120.14 |
1367971200000 | 121.16 |
1368057600000 | 120.44 |
1368144000000 | 120.15 |
1368403200000 | 119.89 |
1368489600000 | 120.08 |
1368576000000 | 120.32 |
1368662400000 | 120.66 |
1368748800000 | 120.03 |
1369008000000 | 120.15 |
1369094400000 | 120.54 |
1369180800000 | 120.44 |
1369267200000 | 119.4 |
1369353600000 | 119.41 |
1369612800000 | 119.53 |
1369699200000 | 118.98 |
1369785600000 | 118.02 |
1369872000000 | 118.41 |
1369958400000 | 116.59 |
1370217600000 | 116.69 |
1370304000000 | 117.09 |
1370390400000 | 115.51 |
1370476800000 | 115.91 |
1370563200000 | 116.73 |
1370822400000 | 116.83 |
1370908800000 | 116.36 |
1370995200000 | 116.3 |
1371081600000 | 117.11 |
1371168000000 | 117.09 |
1371427200000 | 117.61 |
1371513600000 | 118.15 |
1371600000000 | 116.94 |
1371686400000 | 112.81 |
1371772800000 | 113.01 |
1372032000000 | 111.03 |
1372118400000 | 112.32 |
1372204800000 | 113.28 |
1372291200000 | 114.34 |
1372377600000 | 113.93 |
1372636800000 | 114.76 |
1372723200000 | 114.53 |
1372809600000 | 113.85 |
1372896000000 | 114.63 |
1372982400000 | 113.33 |
1373241600000 | 114.24 |
1373328000000 | 114.66 |
1373414400000 | 114.82 |
1373500800000 | 117.09 |
1373587200000 | 116.66 |
1373846400000 | 117.08 |
1373932800000 | 117.06 |
1374019200000 | 117.44 |
1374105600000 | 117.64 |
1374192000000 | 117.94 |
1374451200000 | 118.19 |
1374537600000 | 118.97 |
1374624000000 | 118.83 |
1374710400000 | 119.49 |
1374796800000 | 119.65 |
1375056000000 | 120.07 |
1375142400000 | 120.03 |
1375228800000 | 119.63 |
1375315200000 | 119.99 |
1375401600000 | 120.52 |
1375660800000 | 120.38 |
1375747200000 | 120.14 |
1375833600000 | 120.17 |
1375920000000 | 121.09 |
1376006400000 | 121.15 |
1376265600000 | 121.1 |
1376352000000 | 120.96 |
1376438400000 | 120.83 |
1376524800000 | 119.42 |
1376611200000 | 119.61 |
1376870400000 | 118.8 |
1376956800000 | 119.05 |
1377043200000 | 118.48 |
1377129600000 | 118.87 |
1377216000000 | 120.06 |
1377475200000 | 119.69 |
1377561600000 | 118.37 |
1377648000000 | 117.92 |
1377734400000 | 118.36 |
1377820800000 | 117.7 |
1378080000000 | 118.62 |
1378166400000 | 118.13 |
1378252800000 | 119.23 |
1378339200000 | 119.24 |
1378425600000 | 119.8 |
1378684800000 | 120.46 |
1378771200000 | 121.25 |
1378857600000 | 121.79 |
1378944000000 | 122.06 |
1379030400000 | 122.17 |
1379289600000 | 123.4 |
1379376000000 | 123.55 |
1379462400000 | 124.23 |
1379548800000 | 124.95 |
1379635200000 | 124.11 |
1379894400000 | 124.13 |
1379980800000 | 124.35 |
1380067200000 | 124.31 |
1380153600000 | 124.23 |
1380240000000 | 123.79 |
1380499200000 | 123.57 |
1380585600000 | 124.55 |
1380672000000 | 124.46 |
1380758400000 | 124.15 |
1380844800000 | 124.13 |
1381104000000 | 123.67 |
1381190400000 | 122.86 |
1381276800000 | 122.44 |
1381363200000 | 124.17 |
1381449600000 | 125.31 |
1381708800000 | 125.34 |
1381795200000 | 124.94 |
1381881600000 | 125.95 |
1381968000000 | 127.48 |
1382054400000 | 128.1 |
1382313600000 | 128.71 |
1382400000000 | 129.76 |
1382486400000 | 128.56 |
1382572800000 | 128.49 |
1382659200000 | 128.73 |
1382918400000 | 128.72 |
1383004800000 | 129.05 |
1383091200000 | 128.85 |
1383177600000 | 128.42 |
1383264000000 | 127.64 |
1383523200000 | 128.27 |
1383609600000 | 127.6 |
1383696000000 | 128.34 |
1383782400000 | 126.24 |
1383868800000 | 126.11 |
1384128000000 | 126.12 |
1384214400000 | 125.71 |
1384300800000 | 125.32 |
1384387200000 | 126.1 |
1384473600000 | 126.64 |
1384732800000 | 126.87 |
1384819200000 | 126.72 |
1384905600000 | 125.73 |
1384992000000 | 125.96 |
1385078400000 | 126.15 |
1385337600000 | 126.3 |
1385424000000 | 125.87 |
1385510400000 | 126.13 |
1385596800000 | 126.54 |
1385683200000 | 126.59 |
1385942400000 | 125.99 |
1386028800000 | 125.33 |
1386115200000 | 124.74 |
1386201600000 | 124.42 |
1386288000000 | 125.93 |
1386547200000 | 126.31 |
1386633600000 | 126.03 |
1386720000000 | 124.8 |
1386806400000 | 123.91 |
1386892800000 | 123.92 |
1387152000000 | 124.61 |
1387238400000 | 124.99 |
1387324800000 | 125.83 |
1387411200000 | 126.26 |
1387497600000 | 126.91 |
1387756800000 | 127.93 |
1387843200000 | 128.15 |
1388102400000 | 128.98 |
1388361600000 | 129.09 |
1388448000000 | 129.13 |
1388620800000 | 127.77 |
1388707200000 | 128.44 |
1388966400000 | 128.43 |
1389052800000 | 128.5 |
1389139200000 | 128.35 |
1389225600000 | 127.98 |
1389312000000 | 129.28 |
1389571200000 | 129.4 |
1389657600000 | 129.97 |
1389744000000 | 130.19 |
1389830400000 | 131.03 |
1389916800000 | 130.67 |
1390176000000 | 130.79 |
1390262400000 | 130.78 |
1390348800000 | 131.02 |
1390435200000 | 131.02 |
1390521600000 | 129.25 |
1390780800000 | 128.74 |
1390867200000 | 129.46 |
1390953600000 | 128.65 |
1391040000000 | 128.75 |
1391126400000 | 128.09 |
1391385600000 | 126.35 |
1391472000000 | 126.29 |
1391558400000 | 126.51 |
1391644800000 | 127.75 |
1391731200000 | 128.43 |
1391990400000 | 128.83 |
1392076800000 | 130.49 |
1392163200000 | 130.91 |
1392249600000 | 131.44 |
1392336000000 | 132.18 |
1392595200000 | 132.42 |
1392681600000 | 132.72 |
1392768000000 | 132.91 |
1392854400000 | 132.85 |
1392940800000 | 132.94 |
1393200000000 | 133.99 |
1393286400000 | 134.59 |
1393372800000 | 134.49 |
1393459200000 | 134.85 |
1393545600000 | 135.85 |
1393804800000 | 133.78 |
1393891200000 | 135.62 |
1393977600000 | 135.57 |
1394064000000 | 136 |
1394150400000 | 135.18 |
1394409600000 | 135.4 |
1394496000000 | 135.26 |
1394582400000 | 135.15 |
1394668800000 | 134.49 |
1394755200000 | 134 |
1395014400000 | 135.39 |
1395100800000 | 136.26 |
1395187200000 | 135.94 |
1395273600000 | 135.51 |
1395360000000 | 135.01 |
1395619200000 | 134.1 |
1395705600000 | 134.98 |
1395792000000 | 135.34 |
1395878400000 | 135.06 |
1395964800000 | 136.09 |
1396224000000 | 136.59 |
1396310400000 | 137.36 |
1396396800000 | 137.42 |
1396483200000 | 136.56 |
1396569600000 | 136.43 |
1396828800000 | 136.11 |
1396915200000 | 136.09 |
1397001600000 | 137.35 |
1397088000000 | 136.75 |
1397174400000 | 135.41 |
1397433600000 | 135.33 |
1397520000000 | 135.06 |
1397606400000 | 136.66 |
1397692800000 | 136.93 |
1398124800000 | 138.22 |
1398211200000 | 137.91 |
1398297600000 | 138.49 |
1398384000000 | 137.83 |
1398643200000 | 139.25 |
1398729600000 | 139.99 |
1398816000000 | 140.25 |
1398902400000 | 140.48 |
1398988800000 | 140.54 |
1399248000000 | 140.68 |
1399334400000 | 140.39 |
1399420800000 | 140.78 |
1399507200000 | 140.95 |
1399593600000 | 140.6 |
1399852800000 | 141.53 |
1399939200000 | 141.65 |
1400025600000 | 141.59 |
1400112000000 | 141.43 |
1400198400000 | 141.5 |
1400457600000 | 141.42 |
1400544000000 | 140.42 |
1400630400000 | 140.74 |
1400716800000 | 140.94 |
1400803200000 | 141.08 |
1401062400000 | 141.46 |
1401148800000 | 141.3 |
1401235200000 | 141.48 |
1401321600000 | 141.62 |
1401408000000 | 142.02 |
1401667200000 | 142.89 |
1401753600000 | 141.73 |
1401840000000 | 141.96 |
1401926400000 | 142.45 |
1402012800000 | 143.59 |
1402272000000 | 143.66 |
1402358400000 | 143.72 |
1402444800000 | 143.06 |
1402531200000 | 143.23 |
1402617600000 | 143.49 |
1402876800000 | 143.45 |
1402963200000 | 143.51 |
1403049600000 | 143.94 |
1403136000000 | 144.77 |
1403222400000 | 144.75 |
1403481600000 | 144.72 |
1403568000000 | 144.27 |
1403654400000 | 143.9 |
1403740800000 | 143.79 |
1403827200000 | 144.33 |
1404086400000 | 144.84 |
1404172800000 | 145.68 |
1404259200000 | 145.69 |
1404345600000 | 145.93 |
1404432000000 | 145.61 |
1404691200000 | 145 |
1404777600000 | 144.08 |
1404864000000 | 143.9 |
1404950400000 | 143.13 |
1405036800000 | 143.29 |
1405296000000 | 144.08 |
1405382400000 | 143.6 |
1405468800000 | 144.83 |
1405555200000 | 143.72 |
1405641600000 | 144.38 |
1405900800000 | 144.1 |
1405987200000 | 144.94 |
1406073600000 | 145 |
1406160000000 | 145.74 |
1406246400000 | 145.02 |
1406505600000 | 144.94 |
1406592000000 | 146.28 |
1406678400000 | 145.48 |
1406764800000 | 143.49 |
1406851200000 | 142.27 |
1407110400000 | 142.42 |
1407196800000 | 142.47 |
1407283200000 | 141.05 |
1407369600000 | 139.73 |
1407456000000 | 140.13 |
1407715200000 | 141.18 |
1407801600000 | 141.08 |
1407888000000 | 141.47 |
1407974400000 | 141.98 |
1408060800000 | 141.82 |
1408320000000 | 142.59 |
1408406400000 | 142.7 |
1408492800000 | 142.79 |
1408579200000 | 143.56 |
1408665600000 | 143.12 |
1408924800000 | 143.43 |
1409011200000 | 144.01 |
1409097600000 | 144.3 |
1409184000000 | 143.84 |
1409270400000 | 144.3 |
1409529600000 | 144.24 |
1409616000000 | 143.95 |
1409702400000 | 144.65 |
1409788800000 | 144.19 |
1409875200000 | 144.1 |
1410134400000 | 143.91 |
1410220800000 | 142.8 |
1410307200000 | 142.3 |
1410393600000 | 142.49 |
1410480000000 | 141.55 |
1410739200000 | 141.35 |
1410825600000 | 141.72 |
1410912000000 | 142.3 |
1410998400000 | 142.54 |
1411084800000 | 142.45 |
1411344000000 | 141.86 |
1411430400000 | 141.11 |
1411516800000 | 141.49 |
1411603200000 | 139.91 |
1411689600000 | 139.89 |
1411948800000 | 139.5 |
1412035200000 | 139.58 |
1412121600000 | 138.47 |
1412208000000 | 137.64 |
1412294400000 | 138.09 |
1412553600000 | 138.45 |
1412640000000 | 137.31 |
1412726400000 | 137.53 |
1412812800000 | 136.86 |
1412899200000 | 135.27 |
1413158400000 | 134.52 |
1413244800000 | 134.43 |
1413331200000 | 133.01 |
1413417600000 | 132.73 |
1413504000000 | 134.79 |
1413763200000 | 135.35 |
1413849600000 | 137.1 |
1413936000000 | 137.69 |
1414022400000 | 138.28 |
1414108800000 | 139.02 |
1414368000000 | 139.45 |
1414454400000 | 141.04 |
1414540800000 | 141 |
1414627200000 | 140.99 |
1414713600000 | 141.75 |
1414972800000 | 141.55 |
1415059200000 | 142.43 |
1415145600000 | 142.45 |
1415232000000 | 142.35 |
1415318400000 | 142.29 |
1415577600000 | 143.42 |
1415664000000 | 143.47 |
1415750400000 | 143.17 |
1415836800000 | 143.41 |
1415923200000 | 143.66 |
1416182400000 | 143.41 |
1416268800000 | 144.48 |
1416355200000 | 144.54 |
1416441600000 | 144.16 |
1416528000000 | 144.81 |
1416787200000 | 144.96 |
1416873600000 | 145.33 |
1416960000000 | 145.95 |
1417046400000 | 146.14 |
1417132800000 | 146.42 |
1417392000000 | 145.92 |
1417478400000 | 145.69 |
1417564800000 | 145.87 |
1417651200000 | 145.95 |
1417737600000 | 145.65 |
1417996800000 | 145.07 |
1418083200000 | 144.43 |
1418169600000 | 143.43 |
1418256000000 | 143.44 |
1418342400000 | 141.69 |
1418601600000 | 140.1 |
1418688000000 | 140.89 |
1418774400000 | 141.07 |
1418860800000 | 143.83 |
1418947200000 | 144.1 |
1419206400000 | 145.44 |
1419292800000 | 144.86 |
1419379200000 | 144.84 |
1419811200000 | 144.78 |
1419897600000 | 144.01 |
1419984000000 | 143.41 |
1420156800000 | 143.62 |
1420416000000 | 142.28 |
1420502400000 | 141.79 |
1420588800000 | 141.75 |
1420675200000 | 144 |
1420761600000 | 144.13 |
1421020800000 | 144.71 |
1421107200000 | 144.93 |
1421193600000 | 144.2 |
1421280000000 | 143.91 |
1421366400000 | 144.77 |
1421625600000 | 145.62 |
1421712000000 | 145.29 |
1421798400000 | 145.07 |
1421884800000 | 145.86 |
1421971200000 | 145.17 |
1422230400000 | 145.81 |
1422316800000 | 145.9 |
1422403200000 | 145.52 |
1422489600000 | 145.32 |
1422576000000 | 143.81 |
1422835200000 | 144.35 |
1422921600000 | 146.51 |
1423008000000 | 146.53 |
1423094400000 | 147.53 |
1423180800000 | 147.3 |
1423440000000 | 146.52 |
1423526400000 | 147.58 |
1423612800000 | 147.42 |
1423699200000 | 148.56 |
1423785600000 | 149.6 |
1424044800000 | 149.33 |
1424131200000 | 149.65 |
1424217600000 | 149.68 |
1424304000000 | 149.76 |
1424390400000 | 149.66 |
1424649600000 | 149.56 |
1424736000000 | 149.33 |
1424822400000 | 149.54 |
1424908800000 | 148.89 |
1424995200000 | 148.85 |
1425254400000 | 149.04 |
1425340800000 | 148.29 |
1425427200000 | 147.52 |
1425513600000 | 147.56 |
1425600000000 | 145.4 |
1425859200000 | 145.35 |
1425945600000 | 143.36 |
1426032000000 | 142.98 |
1426118400000 | 144.5 |
1426204800000 | 143.82 |
1426464000000 | 145.44 |
1426550400000 | 145.09 |
1426636800000 | 146.62 |
1426723200000 | 146.81 |
1426809600000 | 148.62 |
1427068800000 | 150.07 |
1427155200000 | 150.12 |
1427241600000 | 149.01 |
1427328000000 | 147.85 |
1427414400000 | 147.68 |
1427673600000 | 148.42 |
1427760000000 | 147.8 |
1427846400000 | 147.82 |
1427932800000 | 148.62 |
1428364800000 | 150.63 |
1428451200000 | 150.71 |
1428537600000 | 150.44 |
1428624000000 | 150.58 |
1428883200000 | 149.85 |
1428969600000 | 150.4 |
1429056000000 | 150.14 |
1429142400000 | 151.13 |
1429228800000 | 150.36 |
1429488000000 | 150.34 |
1429574400000 | 150.92 |
1429660800000 | 150.59 |
1429747200000 | 151.2 |
1429833600000 | 151.81 |
1430092800000 | 152.28 |
1430179200000 | 152.87 |
1430265600000 | 151.76 |
1430352000000 | 150.99 |
1430438400000 | 151.1 |
1430697600000 | 151.6 |
1430784000000 | 150.21 |
1430870400000 | 150.69 |
1430956800000 | 149.79 |
1431043200000 | 151.61 |
1431302400000 | 150.78 |
1431388800000 | 150.14 |
1431475200000 | 150.73 |
1431561600000 | 151.98 |
1431648000000 | 152.05 |
1431907200000 | 151.84 |
1431993600000 | 151.53 |
1432080000000 | 151.32 |
1432166400000 | 151.59 |
1432252800000 | 151.27 |
1432512000000 | 151.09 |
1432598400000 | 149.37 |
1432684800000 | 149.75 |
1432771200000 | 149.53 |
1432857600000 | 149.13 |
1433116800000 | 148.6 |
1433203200000 | 148.85 |
1433289600000 | 149.74 |
1433376000000 | 148.54 |
1433462400000 | 146.79 |
1433721600000 | 146.31 |
1433808000000 | 145.98 |
1433894400000 | 147.81 |
1433980800000 | 148.04 |
1434067200000 | 147.56 |
1434326400000 | 146.4 |
1434412800000 | 146.99 |
1434499200000 | 147.25 |
1434585600000 | 148.85 |
1434672000000 | 148.65 |
1434931200000 | 149.02 |
1435017600000 | 148.89 |
1435104000000 | 148.39 |
1435190400000 | 148.23 |
1435276800000 | 147.23 |
1435536000000 | 144.92 |
1435622400000 | 144.66 |
1435708800000 | 145.74 |
1435795200000 | 145.72 |
1435881600000 | 145.3 |
1436140800000 | 144.27 |
1436227200000 | 143.85 |
1436313600000 | 143.43 |
1436400000000 | 143.88 |
1436486400000 | 146.04 |
1436745600000 | 146.65 |
1436832000000 | 147.13 |
1436918400000 | 147.09 |
1437004800000 | 147.74 |
1437091200000 | 147.1 |
1437350400000 | 147.44 |
1437436800000 | 146.79 |
1437523200000 | 145.8 |
1437609600000 | 144.85 |
1437696000000 | 143.68 |
1437955200000 | 143.38 |
1438041600000 | 143.63 |
1438128000000 | 144.87 |
1438214400000 | 144.56 |
1438300800000 | 145.66 |
1438560000000 | 145.66 |
1438646400000 | 145.16 |
1438732800000 | 145.13 |
1438819200000 | 144.07 |
1438905600000 | 143.35 |
1439164800000 | 144.41 |
1439251200000 | 143.49 |
1439337600000 | 142.88 |
1439424000000 | 142.51 |
1439510400000 | 142.26 |
1439769600000 | 142.47 |
1439856000000 | 142.01 |
1439942400000 | 141.29 |
1440028800000 | 140.1 |
1440115200000 | 138.03 |
1440374400000 | 133.1 |
1440460800000 | 133.68 |
1440547200000 | 134.67 |
1440633600000 | 136.98 |
1440720000000 | 136.99 |
1440979200000 | 136.46 |
1441065600000 | 133.78 |
1441152000000 | 134.16 |
1441238400000 | 134.85 |
1441324800000 | 132.54 |
1441584000000 | 132.54 |
1441670400000 | 135.06 |
1441756800000 | 135.27 |
1441843200000 | 135.01 |
1441929600000 | 134.95 |
1442188800000 | 135.07 |
1442275200000 | 135.52 |
1442361600000 | 136.68 |
1442448000000 | 136.91 |
1442534400000 | 136.81 |
1442793600000 | 135.93 |
1442880000000 | 133.77 |
1442966400000 | 133.39 |
1443052800000 | 133.19 |
1443139200000 | 133.71 |
1443398400000 | 131.28 |
1443484800000 | 130.79 |
1443571200000 | 132.66 |
1443657600000 | 132.36 |
1443744000000 | 133.46 |
1444003200000 | 136.29 |
1444089600000 | 136.76 |
1444176000000 | 137.62 |
1444262400000 | 138.79 |
1444348800000 | 139.78 |
1444608000000 | 139.66 |
1444694400000 | 138.43 |
1444780800000 | 138.3 |
1444867200000 | 138.87 |
1444953600000 | 139.81 |
1445212800000 | 138.93 |
1445299200000 | 138.44 |
1445385600000 | 137.94 |
1445472000000 | 139.16 |
1445558400000 | 140.42 |
1445817600000 | 140.06 |
1445904000000 | 138.52 |
1445990400000 | 139.77 |
1446076800000 | 138.95 |
1446163200000 | 139.1 |
1446422400000 | 139.89 |
1446508800000 | 140.09 |
1446595200000 | 139.55 |
1446681600000 | 138.22 |
1446768000000 | 137.22 |
1447027200000 | 135.98 |
1447113600000 | 135.47 |
1447200000000 | 136.07 |
1447286400000 | 134.73 |
1447372800000 | 133.53 |
1447632000000 | 134.25 |
1447718400000 | 135.65 |
1447804800000 | 136.16 |
1447891200000 | 137.58 |
1447977600000 | 138.27 |
1448236800000 | 137.35 |
1448323200000 | 136.94 |
1448409600000 | 136.79 |
1448496000000 | 137.42 |
1448582400000 | 137.56 |
1448841600000 | 137.56 |
1448928000000 | 138.49 |
1449014400000 | 137.49 |
1449100800000 | 136.78 |
1449187200000 | 137.59 |
1449446400000 | 137.07 |
1449532800000 | 135.48 |
1449619200000 | 135.1 |
1449705600000 | 134.65 |
1449792000000 | 132.53 |
1450051200000 | 131.97 |
1450137600000 | 133.42 |
1450224000000 | 135.2 |
1450310400000 | 134.44 |
1450396800000 | 133.04 |
1450656000000 | 132.39 |
1450742400000 | 133.35 |
1450828800000 | 134.83 |
1450915200000 | 135.34 |
1451260800000 | 135.33 |
1451347200000 | 136.39 |
1451433600000 | 135.93 |
1451520000000 | 134.83 |
1451865600000 | 132.17 |
1451952000000 | 131.63 |
1452038400000 | 130.54 |
1452124800000 | 128.36 |
1452211200000 | 127.34 |
1452470400000 | 126.77 |
1452556800000 | 127.26 |
1452643200000 | 127.04 |
1452729600000 | 126.81 |
1452816000000 | 124.61 |
1453075200000 | 123.92 |
1453161600000 | 124.77 |
1453248000000 | 122.56 |
1453334400000 | 123.36 |
1453420800000 | 126.05 |
1453680000000 | 125.17 |
1453766400000 | 126.66 |
1453852800000 | 126.67 |
1453939200000 | 127.25 |
1454025600000 | 129.87 |
1454284800000 | 130.25 |
1454371200000 | 127.84 |
1454457600000 | 128.34 |
1454544000000 | 128.84 |
1454630400000 | 128.3 |
1454889600000 | 126.34 |
1454976000000 | 125.51 |
1455062400000 | 125.3 |
1455148800000 | 124.29 |
1455235200000 | 125.52 |
1455494400000 | 126.43 |
1455580800000 | 127.83 |
1455667200000 | 130.15 |
1455753600000 | 131.29 |
1455840000000 | 131.04 |
1456099200000 | 132.62 |
1456185600000 | 131.91 |
1456272000000 | 131.82 |
1456358400000 | 133.62 |
1456444800000 | 133.47 |
1456704000000 | 132.75 |
1456790400000 | 135.03 |
1456876800000 | 135.58 |
1456963200000 | 137.43 |
1457049600000 | 138.41 |
1457308800000 | 139.88 |
1457395200000 | 138.97 |
1457481600000 | 139.99 |
1457568000000 | 139.48 |
1457654400000 | 141.76 |
1457913600000 | 140.77 |
1458000000000 | 139.49 |
1458086400000 | 139.63 |
1458172800000 | 142.29 |
1458259200000 | 142.82 |
1458518400000 | 142.82 |
1458604800000 | 142.57 |
1458691200000 | 141.38 |
1458777600000 | 140.87 |
1459209600000 | 142.02 |
1459296000000 | 143.97 |
1459382400000 | 144.13 |
1459468800000 | 142.46 |
1459728000000 | 142.67 |
1459814400000 | 141.22 |
1459900800000 | 142.31 |
1459987200000 | 141.22 |
1460073600000 | 142.23 |
1460332800000 | 142.16 |
1460419200000 | 142.86 |
1460505600000 | 143.72 |
1460592000000 | 144.02 |
1460678400000 | 144.28 |
1460937600000 | 144.73 |
1461024000000 | 145.98 |
1461110400000 | 145.84 |
1461196800000 | 145.24 |
1461283200000 | 144.75 |
1461542400000 | 144.56 |
1461628800000 | 144.68 |
1461715200000 | 144.74 |
1461801600000 | 144.32 |
1461888000000 | 143.94 |
1462147200000 | 144.41 |
1462233600000 | 143.64 |
1462320000000 | 142.37 |
1462406400000 | 142.14 |
1462492800000 | 142.34 |
1462752000000 | 142.79 |
1462838400000 | 143.99 |
1462924800000 | 143.64 |
1463011200000 | 143.61 |
1463097600000 | 142.02 |
1463356800000 | 142.72 |
1463443200000 | 142.63 |
1463529600000 | 141.55 |
1463616000000 | 140.22 |
1463702400000 | 141.41 |
1463961600000 | 141.23 |
1464048000000 | 142.04 |
1464134400000 | 143.53 |
1464220800000 | 143.96 |
1464307200000 | 143.83 |
1464566400000 | 144.1 |
1464652800000 | 144.42 |
1464739200000 | 143.84 |
1464825600000 | 143.94 |
1464912000000 | 144.94 |
1465171200000 | 145.42 |
1465257600000 | 146.06 |
1465344000000 | 146.35 |
1465430400000 | 145.47 |
1465516800000 | 144.42 |
1465776000000 | 143.28 |
1465862400000 | 142.2 |
1465948800000 | 142.5 |
1466035200000 | 142.12 |
1466121600000 | 142.8 |
1466380800000 | 145.08 |
1466467200000 | 145.09 |
1466553600000 | 145.19 |
1466640000000 | 146.72 |
1466726400000 | 141.4 |
1466985600000 | 138.96 |
1467072000000 | 140.73 |
1467158400000 | 143.82 |
1467244800000 | 145.56 |
1467331200000 | 146.34 |
1467590400000 | 146.62 |
1467676800000 | 145.65 |
1467763200000 | 145.09 |
1467849600000 | 145.45 |
1467936000000 | 146.59 |
1468195200000 | 147.95 |
1468281600000 | 148.81 |
1468368000000 | 149.26 |
1468454400000 | 149.98 |
1468540800000 | 149.64 |
1468800000000 | 149.88 |
1468886400000 | 149.29 |
1468972800000 | 149.91 |
1469059200000 | 149.62 |
1469145600000 | 150.02 |
1469404800000 | 150.23 |
1469491200000 | 150.28 |
1469577600000 | 150.87 |
1469664000000 | 150.85 |
1469750400000 | 151.57 |
1470009600000 | 151.69 |
1470096000000 | 150.71 |
1470182400000 | 149.72 |
1470268800000 | 150.54 |
1470355200000 | 151.81 |
1470614400000 | 151.69 |
1470700800000 | 152.39 |
1470787200000 | 152.77 |
1470873600000 | 153.39 |
1470960000000 | 153.46 |
1471219200000 | 153.56 |
1471305600000 | 152.61 |
1471392000000 | 152.35 |
1471478400000 | 153 |
1471564800000 | 152.41 |
1471824000000 | 152.46 |
1471910400000 | 153.21 |
1471996800000 | 152.49 |
1472083200000 | 152.65 |
1472169600000 | 152.34 |
1472428800000 | 151.81 |
1472515200000 | 151.74 |
1472601600000 | 151.12 |
1472688000000 | 151.49 |
1472774400000 | 152.65 |
1473033600000 | 153.02 |
1473120000000 | 153.93 |
1473206400000 | 153.79 |
1473292800000 | 153.57 |
1473379200000 | 150.34 |
1473638400000 | 150.46 |
1473724800000 | 148.82 |
1473811200000 | 148.49 |
1473897600000 | 149.44 |
1473984000000 | 149.15 |
1474243200000 | 150.09 |
1474329600000 | 150.28 |
1474416000000 | 151.42 |
1474502400000 | 153.44 |
1474588800000 | 152.52 |
1474848000000 | 151.04 |
1474934400000 | 151.18 |
1475020800000 | 151.14 |
1475107200000 | 151.18 |
1475193600000 | 151.23 |
1475452800000 | 150.9 |
1475539200000 | 150.17 |
1475625600000 | 149.86 |
1475712000000 | 149.19 |
1475798400000 | 148.75 |
1476057600000 | 148.96 |
1476144000000 | 147.82 |
1476230400000 | 147.1 |
1476316800000 | 146.71 |
1476403200000 | 147.53 |
1476662400000 | 146.68 |
1476748800000 | 147.7 |
1476835200000 | 147.99 |
1476921600000 | 147.15 |
1477008000000 | 146.6 |
1477267200000 | 146.63 |
1477353600000 | 147.05 |
1477440000000 | 146.93 |
1477526400000 | 146.79 |
1477612800000 | 146.95 |
1477872000000 | 146.58 |
1477958400000 | 145.65 |
1478044800000 | 145.17 |
1478131200000 | 144.66 |
1478217600000 | 144.09 |
1478476800000 | 144.96 |
1478563200000 | 145.59 |
1478649600000 | 144.65 |
1478736000000 | 143.71 |
1478822400000 | 143.09 |
1479081600000 | 142.28 |
1479168000000 | 143.19 |
1479254400000 | 142.9 |
1479340800000 | 142.95 |
1479427200000 | 142.48 |
1479686400000 | 143.24 |
1479772800000 | 144.05 |
1479859200000 | 143.73 |
1479945600000 | 143.87 |
1480032000000 | 144.77 |
1480291200000 | 144.99 |
1480377600000 | 145.34 |
1480464000000 | 144.62 |
1480550400000 | 143.62 |
1480636800000 | 143.84 |
1480896000000 | 144.4 |
1480982400000 | 145.75 |
1481068800000 | 147.87 |
1481155200000 | 147.8 |
1481241600000 | 148.48 |
1481500800000 | 148.78 |
1481587200000 | 149.94 |
1481673600000 | 149.2 |
1481760000000 | 147.7 |
1481846400000 | 147.94 |
1482105600000 | 148.91 |
1482192000000 | 148.81 |
1482278400000 | 148.88 |
1482364800000 | 149.03 |
1482451200000 | 148.95 |
1482796800000 | 149.04 |
1482883200000 | 147.94 |
1482969600000 | 149 |
1483056000000 | 148.93 |
1483315200000 | 149.41 |
1483401600000 | 149.84 |
1483488000000 | 151.09 |
1483574400000 | 152.37 |
1483660800000 | 151.79 |
1483920000000 | 151.27 |
1484006400000 | 151.11 |
1484092800000 | 150.46 |
1484179200000 | 151.37 |
1484265600000 | 151.94 |
1484524800000 | 151.2 |
1484611200000 | 151.8 |
1484697600000 | 151.8 |
1484784000000 | 150.3 |
1484870400000 | 150.83 |
1485129600000 | 151.44 |
1485216000000 | 151.4 |
1485302400000 | 151.72 |
1485388800000 | 151.67 |
1485475200000 | 151.62 |
1485734400000 | 150.94 |
1485820800000 | 151.1 |
1485907200000 | 150.86 |
1485993600000 | 151.43 |
1486080000000 | 151.78 |
1486339200000 | 151.04 |
1486425600000 | 150.88 |
1486512000000 | 151.77 |
1486598400000 | 152.25 |
1486684800000 | 152.79 |
1486944000000 | 152.81 |
1487030400000 | 152.43 |
1487116800000 | 153.27 |
1487203200000 | 154.51 |
1487289600000 | 154.44 |
1487548800000 | 154.47 |
1487635200000 | 154.57 |
1487721600000 | 155.13 |
1487808000000 | 155.56 |
1487894400000 | 155.78 |
1488153600000 | 155.77 |
1488240000000 | 155.76 |
1488326400000 | 155.51 |
1488412800000 | 155.44 |
1488499200000 | 155.19 |
1488758400000 | 155.19 |
1488844800000 | 154.95 |
1488931200000 | 153.98 |
1489017600000 | 154.12 |
1489104000000 | 155.28 |
1489363200000 | 155.39 |
1489449600000 | 154.76 |
1489536000000 | 155.92 |
1489622400000 | 157.12 |
1489708800000 | 157.99 |
1489968000000 | 158.22 |
1490054400000 | 158.26 |
1490140800000 | 158.02 |
1490227200000 | 158.49 |
1490313600000 | 158.5 |
1490572800000 | 158.85 |
1490659200000 | 159.54 |
1490745600000 | 158.68 |
1490832000000 | 158.97 |
1490918400000 | 158.65 |
1491177600000 | 158.11 |
1491264000000 | 158.26 |
1491350400000 | 158.01 |
1491436800000 | 157.41 |
1491523200000 | 156.7 |
1491782400000 | 156.42 |
1491868800000 | 156.85 |
1491955200000 | 156.88 |
1492041600000 | 157.25 |
1492473600000 | 157.4 |
1492560000000 | 156.76 |
1492646400000 | 156.99 |
1492732800000 | 156.83 |
1492992000000 | 158.01 |
1493078400000 | 158.5 |
1493164800000 | 158.74 |
1493251200000 | 158.95 |
1493337600000 | 158.42 |
1493596800000 | 158.92 |
1493683200000 | 158.68 |
1493769600000 | 157.35 |
1493856000000 | 158.06 |
1493942400000 | 158.77 |
1494201600000 | 158.22 |
1494288000000 | 156.98 |
1494374400000 | 157.73 |
1494460800000 | 157.09 |
1494547200000 | 157.85 |
1494806400000 | 158.3 |
1494892800000 | 158.48 |
1494979200000 | 157.9 |
1495065600000 | 157.01 |
1495152000000 | 157.74 |
1495411200000 | 159.01 |
1495497600000 | 159.04 |
1495584000000 | 159.05 |
1495670400000 | 159.55 |
1495756800000 | 159.68 |
1496016000000 | 159.59 |
1496102400000 | 160.14 |
1496188800000 | 160.37 |
1496275200000 | 161.27 |
1496361600000 | 162.05 |
1496620800000 | 161.82 |
1496707200000 | 161.49 |
1496793600000 | 161.27 |
1496880000000 | 161.47 |
1496966400000 | 161.49 |
1497225600000 | 161.27 |
1497312000000 | 161.8 |
1497398400000 | 162.77 |
1497484800000 | 162.34 |
1497571200000 | 162.93 |
1497830400000 | 163.72 |
1497916800000 | 162.73 |
1498003200000 | 162.2 |
1498089600000 | 163.1 |
1498176000000 | 163.38 |
1498435200000 | 164.18 |
1498521600000 | 162.76 |
1498608000000 | 162.49 |
1498694400000 | 161.64 |
1498780800000 | 161 |
1499040000000 | 161.65 |
1499126400000 | 161.37 |
1499212800000 | 161.05 |
1499299200000 | 159.81 |
1499385600000 | 159.23 |
1499644800000 | 159.22 |
1499731200000 | 159.21 |
1499817600000 | 160.29 |
1499904000000 | 159.83 |
1499990400000 | 161 |
1500249600000 | 160.96 |
1500336000000 | 160.06 |
1500422400000 | 160.37 |
1500508800000 | 160.51 |
1500595200000 | 160.84 |
1500854400000 | 160.39 |
1500940800000 | 160.17 |
1501027200000 | 160.65 |
1501113600000 | 161.47 |
1501200000000 | 161.17 |
1501459200000 | 162.13 |
1501545600000 | 162.39 |
1501632000000 | 162.2 |
1501718400000 | 162.25 |
1501804800000 | 162.07 |
1502064000000 | 162.22 |
1502150400000 | 162.09 |
1502236800000 | 162.16 |
1502323200000 | 161.18 |
1502409600000 | 160.54 |
1502668800000 | 161.61 |
1502755200000 | 161.41 |
1502841600000 | 161.58 |
1502928000000 | 160.96 |
1503014400000 | 160.29 |
1503273600000 | 160.75 |
1503360000000 | 161.07 |
1503446400000 | 160.78 |
1503532800000 | 161.33 |
1503619200000 | 161.73 |
1503878400000 | 162.05 |
1503964800000 | 160.73 |
1504051200000 | 160.53 |
1504137600000 | 161.44 |
1504224000000 | 161.93 |
1504483200000 | 161.37 |
1504569600000 | 160.84 |
1504656000000 | 160.48 |
1504742400000 | 160.86 |
1504828800000 | 161.3 |
1505088000000 | 162.22 |
1505174400000 | 162.95 |
1505260800000 | 162.22 |
1505347200000 | 162.34 |
1505433600000 | 162.79 |
1505692800000 | 162.71 |
1505779200000 | 163.41 |
1505865600000 | 163.94 |
1505952000000 | 163.19 |
1506038400000 | 164.08 |
1506297600000 | 164.06 |
1506384000000 | 163.36 |
1506470400000 | 163.25 |
1506556800000 | 163.42 |
1506643200000 | 164.1 |
1506902400000 | 164.27 |
1506988800000 | 164.5 |
1507075200000 | 164.13 |
1507161600000 | 164.12 |
1507248000000 | 163.1 |
1507507200000 | 163.07 |
1507593600000 | 163.94 |
1507680000000 | 163.92 |
1507766400000 | 163.54 |
1507852800000 | 163.98 |
1508112000000 | 164.1 |
1508198400000 | 164.01 |
1508284800000 | 164.99 |
1508371200000 | 165.65 |
1508457600000 | 165.56 |
1508716800000 | 164.28 |
1508803200000 | 163.51 |
1508889600000 | 162.13 |
1508976000000 | 161.14 |
1509062400000 | 160.87 |
1509321600000 | 160.8 |
1509408000000 | 160.62 |
1509494400000 | 161.37 |
1509580800000 | 160.59 |
1509667200000 | 159.95 |
1509926400000 | 159.27 |
1510012800000 | 159.13 |
1510099200000 | 159.79 |
1510185600000 | 159.8 |
1510272000000 | 159.45 |
1510531200000 | 159.11 |
1510617600000 | 159.61 |
1510704000000 | 159.19 |
1510790400000 | 160.32 |
1510876800000 | 160.16 |
1511136000000 | 160.65 |
1511222400000 | 161.38 |
1511308800000 | 162.11 |
1511395200000 | 162.54 |
1511481600000 | 162.65 |
1511740800000 | 162.67 |
1511827200000 | 163.36 |
1511913600000 | 164.4 |
1512000000000 | 164.65 |
1512086400000 | 164.23 |
1512345600000 | 164.96 |
1512432000000 | 164.59 |
1512518400000 | 163.54 |
1512604800000 | 163.5 |
1512691200000 | 164.21 |
1512950400000 | 164.97 |
1513036800000 | 165.6 |
1513123200000 | 165.59 |
1513209600000 | 164.99 |
1513296000000 | 164.62 |
1513555200000 | 165.38 |
1513641600000 | 164.81 |
1513728000000 | 165.26 |
1513814400000 | 165.26 |
1513900800000 | 165.32 |
1514332800000 | 166.15 |
1514419200000 | 166.59 |
1514505600000 | 166.28 |
1514851200000 | 166.25 |
1514937600000 | 166.12 |
1515024000000 | 167.2 |
1515110400000 | 168.38 |
1515369600000 | 168.99 |
1515456000000 | 168.45 |
1515542400000 | 168.07 |
1515628800000 | 168.03 |
1515715200000 | 168.58 |
1515974400000 | 169.33 |
1516060800000 | 169.48 |
1516147200000 | 170.07 |
1516233600000 | 169.56 |
1516320000000 | 169.36 |
1516579200000 | 170.25 |
1516665600000 | 170.97 |
1516752000000 | 171.46 |
1516838400000 | 172.22 |
1516924800000 | 172.85 |
1517184000000 | 171.37 |
1517270400000 | 170.03 |
1517356800000 | 170.15 |
1517443200000 | 169.96 |
1517529600000 | 168.67 |
1517788800000 | 164.66 |
1517875200000 | 162.39 |
1517961600000 | 163.93 |
1518048000000 | 161.71 |
1518134400000 | 161.14 |
1518393600000 | 162.7 |
1518480000000 | 163.22 |
1518566400000 | 164.31 |
1518652800000 | 166.54 |
1518739200000 | 167.55 |
1518998400000 | 166.98 |
1519084800000 | 166.12 |
1519171200000 | 165.53 |
1519257600000 | 164.99 |
1519344000000 | 166.39 |
1519603200000 | 167.37 |
1519689600000 | 165.52 |
1519776000000 | 164.02 |
1519862400000 | 162.78 |
1519948800000 | 163.06 |
1520208000000 | 164.42 |
1520294400000 | 165.68 |
1520380800000 | 165.67 |
1520467200000 | 166.72 |
1520553600000 | 168.01 |
1520812800000 | 168.92 |
1520899200000 | 169.1 |
1520985600000 | 166.65 |
1521072000000 | 165.69 |
1521158400000 | 165.72 |
1521417600000 | 164.36 |
1521504000000 | 163.91 |
1521590400000 | 163.97 |
1521676800000 | 162.7 |
1521763200000 | 161.17 |
1522022400000 | 161.67 |
1522108800000 | 162.59 |
1522195200000 | 163.15 |
1522281600000 | 163.36 |
1522713600000 | 163.18 |
1522800000000 | 163.99 |
1522886400000 | 164.63 |
1522972800000 | 164.18 |
1523232000000 | 164.72 |
1523318400000 | 165.66 |
1523404800000 | 165.43 |
1523491200000 | 165.93 |
1523577600000 | 165.78 |
1523836800000 | 166.21 |
1523923200000 | 166.5 |
1524009600000 | 165.67 |
1524096000000 | 165.31 |
1524182400000 | 163.83 |
1524441600000 | 163.75 |
1524528000000 | 163.79 |
1524614400000 | 163.35 |
1524700800000 | 163.66 |
1524787200000 | 164.27 |
1525046400000 | 163.93 |
1525132800000 | 163.32 |
1525219200000 | 163.12 |
1525305600000 | 161.98 |
1525392000000 | 162.95 |
1525651200000 | 163.23 |
1525737600000 | 162.34 |
1525824000000 | 162.79 |
1525910400000 | 163.68 |
1525996800000 | 164.12 |
1526256000000 | 164.27 |
1526342400000 | 162.58 |
1526428800000 | 162.74 |
1526515200000 | 162.9 |
1526601600000 | 162.46 |
1526860800000 | 163.21 |
1526947200000 | 163.44 |
1527033600000 | 162.63 |
1527120000000 | 162.57 |
1527206400000 | 163.54 |
1527465600000 | 163.68 |
1527552000000 | 162.75 |
1527638400000 | 163.57 |
1527724800000 | 162.46 |
1527811200000 | 163.3 |
1528070400000 | 164.47 |
1528156800000 | 164.37 |
1528243200000 | 164.99 |
1528329600000 | 165.47 |
1528416000000 | 165.21 |
1528675200000 | 165.65 |
1528761600000 | 165.71 |
1528848000000 | 164.77 |
1528934400000 | 165.04 |
1529020800000 | 164.53 |
1529280000000 | 163.66 |
1529366400000 | 163.36 |
1529452800000 | 163.74 |
1529539200000 | 162.27 |
1529625600000 | 163.2 |
1529884800000 | 162.56 |
1529971200000 | 162.63 |
1530057600000 | 161.58 |
1530144000000 | 160.46 |
1530230400000 | 161.64 |
1530489600000 | 161.33 |
1530576000000 | 162.63 |
1530662400000 | 163.16 |
1530748800000 | 163.84 |
1530835200000 | 164.77 |
1531094400000 | 164.78 |
1531180800000 | 164.43 |
1531267200000 | 163.68 |
1531353600000 | 164.27 |
1531440000000 | 164.11 |
1531699200000 | 164.25 |
1531785600000 | 164.27 |
1531872000000 | 163.71 |
1531958400000 | 163.26 |
1532044800000 | 163.89 |
1532304000000 | 163.78 |
1532390400000 | 163.96 |
1532476800000 | 164.46 |
1532563200000 | 164.52 |
1532649600000 | 165.62 |
1532908800000 | 166.42 |
1532995200000 | 166.84 |
1533081600000 | 166.33 |
1533168000000 | 165.47 |
1533254400000 | 165.31 |
1533513600000 | 164.82 |
1533600000000 | 164.65 |
1533686400000 | 165.29 |
1533772800000 | 164.86 |
1533859200000 | 163.62 |
1534118400000 | 163.06 |
1534204800000 | 163.13 |
1534291200000 | 162.89 |
1534377600000 | 164.48 |
1534464000000 | 165.42 |
1534723200000 | 165.9 |
1534809600000 | 166.5 |
1534896000000 | 166.65 |
1534982400000 | 166.46 |
1535068800000 | 166.24 |
1535328000000 | 166.87 |
1535414400000 | 167.27 |
1535500800000 | 167.44 |
1535587200000 | 166.7 |
1535673600000 | 166.03 |
1535932800000 | 165.73 |
1536019200000 | 164.99 |
1536105600000 | 165.55 |
1536192000000 | 165.8 |
1536278400000 | 165.27 |
1536537600000 | 165.73 |
1536624000000 | 165.75 |
1536710400000 | 166.2 |
1536796800000 | 166.72 |
1536883200000 | 166.8 |
1537142400000 | 167.13 |
1537228800000 | 167.22 |
1537315200000 | 166.42 |
1537401600000 | 167.05 |
1537488000000 | 168.06 |
1537747200000 | 167.05 |
1537833600000 | 166.28 |
1537920000000 | 165.81 |
1538006400000 | 165.05 |
1538092800000 | 164.72 |
1538352000000 | 163.75 |
1538438400000 | 162.89 |
1538524800000 | 163.2 |
1538611200000 | 161.65 |
1538697600000 | 160.25 |
1538956800000 | 159.5 |
1539043200000 | 159.39 |
1539129600000 | 158.25 |
1539216000000 | 154.57 |
1539302400000 | 154.61 |
1539561600000 | 155.32 |
1539648000000 | 157.89 |
1539734400000 | 157.01 |
1539820800000 | 156.41 |
1539907200000 | 156.51 |
1540166400000 | 156.02 |
1540252800000 | 155.07 |
1540339200000 | 154.38 |
1540425600000 | 154.61 |
1540512000000 | 152.49 |
1540771200000 | 153.57 |
1540857600000 | 154.39 |
1540944000000 | 155.06 |
1541030400000 | 156.31 |
1541116800000 | 156.37 |
1541376000000 | 156.86 |
1541462400000 | 157.44 |
1541548800000 | 158.77 |
1541635200000 | 159.23 |
1541721600000 | 159.07 |
1541980800000 | 157.85 |
1542067200000 | 158.28 |
1542153600000 | 158.33 |
1542240000000 | 156.96 |
1542326400000 | 158.06 |
1542585600000 | 157.86 |
1542672000000 | 156.4 |
1542758400000 | 156.52 |
1542844800000 | 156.06 |
1542931200000 | 156.05 |
1543190400000 | 157.49 |
1543276800000 | 157.8 |
1543363200000 | 158.79 |
1543449600000 | 159.19 |
1543536000000 | 159.52 |
1543795200000 | 159.76 |
1543881600000 | 158.16 |
1543968000000 | 157.46 |
1544054400000 | 156.37 |
1544140800000 | 155.9 |
1544400000000 | 154.27 |
1544486400000 | 154.74 |
1544572800000 | 156.11 |
1544659200000 | 156.03 |
1544745600000 | 155.42 |
1545004800000 | 153.36 |
1545091200000 | 152.92 |
1545177600000 | 153.22 |
1545264000000 | 151.11 |
1545350400000 | 150.34 |
1545609600000 | 147.74 |
1545868800000 | 148 |
1545955200000 | 149.18 |
1546214400000 | 149.83 |
1546387200000 | 149.85 |
1546473600000 | 148.87 |
1546560000000 | 152.35 |
1546819200000 | 153.7 |
1546905600000 | 153.82 |
1546992000000 | 153.98 |
1547078400000 | 154.99 |
1547164800000 | 155.09 |
1547424000000 | 154.35 |
1547510400000 | 154.36 |
1547596800000 | 154.27 |
1547683200000 | 154.77 |
1547769600000 | 156.72 |
1548028800000 | 156.84 |
1548115200000 | 155.92 |
1548201600000 | 156.96 |
1548288000000 | 156.67 |
1548374400000 | 157.52 |
1548633600000 | 156.91 |
1548720000000 | 157.36 |
1548806400000 | 158.19 |
1548892800000 | 159.77 |
1548979200000 | 160.06 |
1549238400000 | 159.57 |
1549324800000 | 160.27 |
1549411200000 | 160.96 |
1549497600000 | 159.36 |
1549584000000 | 159.18 |
1549843200000 | 158.73 |
1549929600000 | 159.41 |
1550016000000 | 160 |
1550102400000 | 159.86 |
1550188800000 | 160.91 |
1550448000000 | 161.38 |
1550534400000 | 162.57 |
1550620800000 | 163.86 |
1550707200000 | 163.7 |
1550793600000 | 164.54 |
1551052800000 | 164.87 |
1551139200000 | 164.65 |
1551225600000 | 164.67 |
1551312000000 | 164.24 |
1551398400000 | 164.93 |
1551657600000 | 164.33 |
1551744000000 | 163.69 |
1551830400000 | 163.13 |
1551916800000 | 162.1 |
1552003200000 | 161.44 |
1552262400000 | 163.15 |
1552348800000 | 164.02 |
1552435200000 | 164.67 |
1552521600000 | 164.78 |
1552608000000 | 165.72 |
1552867200000 | 166.31 |
1552953600000 | 166.86 |
1553040000000 | 166.33 |
1553126400000 | 167.7 |
1553212800000 | 166.42 |
1553472000000 | 165.79 |
1553558400000 | 167.13 |
1553644800000 | 165.95 |
1553731200000 | 165.43 |
1553817600000 | 166.04 |
1554076800000 | 167.02 |
1554163200000 | 166.78 |
1554249600000 | 167.94 |
1554336000000 | 167.57 |
1554422400000 | 167.62 |
1554681600000 | 167.99 |
1554768000000 | 167.24 |
1554854400000 | 167.5 |
1554940800000 | 166.72 |
1555027200000 | 166.85 |
1555286400000 | 167.42 |
1555372800000 | 168.95 |
1555459200000 | 168.8 |
1555545600000 | 168.35 |
1555977600000 | 168.95 |
1556064000000 | 168.26 |
1556150400000 | 167.52 |
1556236800000 | 168.57 |
1556496000000 | 168.83 |
1556582400000 | 169.44 |
1556668800000 | 169.22 |
1556755200000 | 169.2 |
1556841600000 | 170.22 |
1557100800000 | 169.18 |
1557187200000 | 168.07 |
1557273600000 | 166.86 |
1557360000000 | 166.11 |
1557446400000 | 166.77 |
1557705600000 | 164.85 |
1557792000000 | 164.64 |
1557878400000 | 165.12 |
1557964800000 | 165.24 |
1558051200000 | 164.61 |
1558310400000 | 164.7 |
1558396800000 | 165.35 |
1558483200000 | 163.96 |
1558569600000 | 162.85 |
1558656000000 | 163.17 |
1558915200000 | 163.6 |
1559001600000 | 162.16 |
1559088000000 | 161.06 |
1559174400000 | 161.31 |
1559260800000 | 160.56 |
1559520000000 | 162.26 |
1559606400000 | 164.04 |
1559692800000 | 164.98 |
1559779200000 | 165.61 |
1559865600000 | 167.38 |
1560124800000 | 167.3 |
1560211200000 | 167.92 |
1560297600000 | 168.23 |
1560384000000 | 168.38 |
1560470400000 | 167.88 |
1560729600000 | 167.51 |
1560816000000 | 169.19 |
1560902400000 | 169.99 |
1560988800000 | 171.7 |
1561075200000 | 171.51 |
1561334400000 | 170.89 |
1561420800000 | 169.75 |
1561507200000 | 169.44 |
1561593600000 | 169.91 |
1561680000000 | 170.99 |
1561939200000 | 171.13 |
1562025600000 | 171.62 |
1562112000000 | 172.81 |
1562198400000 | 173.37 |
1562284800000 | 172.7 |
1562544000000 | 171.88 |
1562630400000 | 171.18 |
1562716800000 | 171.9 |
1562803200000 | 171.92 |
1562889600000 | 171.65 |
1563148800000 | 172.06 |
1563235200000 | 171.75 |
1563321600000 | 170.65 |
1563408000000 | 170.87 |
1563494400000 | 170.68 |
1563753600000 | 169.32 |
1563840000000 | 169.92 |
1563926400000 | 170.8 |
1564012800000 | 170.82 |
1564099200000 | 170.33 |
1564358400000 | 171.11 |
1564444800000 | 170.1 |
1564531200000 | 168.88 |
1564617600000 | 168.68 |
1564704000000 | 168.26 |
1564963200000 | 165.28 |
1565049600000 | 164.85 |
1565136000000 | 165.96 |
1565222400000 | 168.07 |
1565308800000 | 166.99 |
1565568000000 | 166.76 |
1565654400000 | 168.21 |
1565740800000 | 165.95 |
1565827200000 | 165.36 |
1565913600000 | 167.46 |
1566172800000 | 168.61 |
1566259200000 | 167.88 |
1566345600000 | 168.94 |
1566432000000 | 169.3 |
1566518400000 | 167.17 |
1566777600000 | 167.88 |
1566864000000 | 167.58 |
1566950400000 | 168.56 |
1567036800000 | 169.55 |
1567123200000 | 170.77 |
1567382400000 | 170.4 |
1567468800000 | 169.84 |
1567555200000 | 172.11 |
1567641600000 | 173.42 |
1567728000000 | 173.45 |
1567987200000 | 174.14 |
1568073600000 | 174.55 |
1568160000000 | 176.32 |
1568246400000 | 176.75 |
1568332800000 | 176.58 |
1568592000000 | 176.12 |
1568678400000 | 176.7 |
1568764800000 | 176.79 |
1568851200000 | 176.98 |
1568937600000 | 176.85 |
1569196800000 | 176.46 |
1569283200000 | 176.05 |
1569369600000 | 175.87 |
1569456000000 | 175.86 |
1569542400000 | 175.76 |
1569801600000 | 176.29 |
1569888000000 | 175.23 |
1569974400000 | 172.55 |
1570060800000 | 172.34 |
1570147200000 | 173.54 |
1570406400000 | 173.81 |
1570492800000 | 172 |
1570579200000 | 172.38 |
1570665600000 | 173.81 |
1570752000000 | 176.48 |
1571011200000 | 176.12 |
1571097600000 | 178.45 |
1571184000000 | 178.76 |
1571270400000 | 179.59 |
1571356800000 | 180.22 |
1571616000000 | 180.59 |
1571702400000 | 181.16 |
1571788800000 | 182.17 |
1571875200000 | 181.54 |
1571961600000 | 181.58 |
1572220800000 | 182.34 |
1572307200000 | 182.95 |
1572393600000 | 184.14 |
1572480000000 | 183.94 |
1572566400000 | 185.35 |
1572825600000 | 186.4 |
1572912000000 | 186.28 |
1572998400000 | 185.95 |
1573084800000 | 185.8 |
1573171200000 | 186.07 |
1573430400000 | 186.16 |
1573516800000 | 185.64 |
1573603200000 | 185.09 |
1573689600000 | 184.66 |
1573776000000 | 186.08 |
1574035200000 | 186.35 |
1574121600000 | 187.19 |
1574208000000 | 188.38 |
1574294400000 | 188.22 |
1574380800000 | 188.58 |
1574640000000 | 189.71 |
1574726400000 | 188.6 |
1574812800000 | 189.41 |
1574899200000 | 189.37 |
1574985600000 | 188.86 |
1575244800000 | 187.9 |
1575331200000 | 187.92 |
1575417600000 | 189.47 |
1575504000000 | 190.59 |
1575590400000 | 191.73 |
1575849600000 | 191.42 |
1575936000000 | 191.08 |
1576022400000 | 191.66 |
1576108800000 | 192.5 |
1576195200000 | 192.96 |
1576454400000 | 194.82 |
1576540800000 | 194.37 |
1576627200000 | 193.85 |
1576713600000 | 194.06 |
1576800000000 | 194.86 |
1577059200000 | 195 |
1577145600000 | 194.78 |
1577404800000 | 195.4 |
1577664000000 | 194.28 |
1577750400000 | 194.19 |
1577923200000 | 194.49 |
1578009600000 | 193.5 |
1578268800000 | 193.05 |
1578355200000 | 192.83 |
1578441600000 | 193.58 |
1578528000000 | 194.11 |
1578614400000 | 194.58 |
1578873600000 | 195.66 |
1578960000000 | 196.39 |
1579046400000 | 197.26 |
1579132800000 | 198.11 |
1579219200000 | 198.23 |
1579478400000 | 198.77 |
1579564800000 | 198.52 |
1579651200000 | 199.28 |
1579737600000 | 198.84 |
1579824000000 | 198.27 |
1580083200000 | 195.88 |
1580169600000 | 196.59 |
1580256000000 | 195.99 |
1580342400000 | 193.01 |
1580428800000 | 192.6 |
1580688000000 | 193.29 |
1580774400000 | 195.47 |
1580860800000 | 196.66 |
1580947200000 | 197.65 |
1581033600000 | 196.69 |
1581292800000 | 196.91 |
1581379200000 | 197.89 |
1581465600000 | 198.43 |
1581552000000 | 197.41 |
1581638400000 | 196.91 |
1581897600000 | 197.14 |
1581984000000 | 197.35 |
1582070400000 | 198.23 |
1582156800000 | 197.65 |
1582243200000 | 197.21 |
1582502400000 | 193.52 |
1582588800000 | 189.77 |
1582675200000 | 188.8 |
1582761600000 | 184.14 |
1582848000000 | 180.24 |
1583107200000 | 184.47 |
1583193600000 | 184.37 |
1583280000000 | 188.45 |
1583366400000 | 185.01 |
1583452800000 | 183.32 |
1583712000000 | 172.92 |
1583798400000 | 173.54 |
1583884800000 | 169.2 |
1583971200000 | 153.96 |
1584057600000 | 160.06 |
1584316800000 | 150.82 |
1584403200000 | 157.02 |
1584489600000 | 152.24 |
1584576000000 | 150.34 |
1584662400000 | 148.95 |
1584921600000 | 141.69 |
1585008000000 | 150.65 |
1585094400000 | 153.12 |
1585180800000 | 161.02 |
1585267200000 | 158.22 |
1585526400000 | 161.96 |
1585612800000 | 160.92 |
1585699200000 | 157.09 |
1585785600000 | 159.52 |
1585872000000 | 157.72 |
1586131200000 | 165.54 |
1586217600000 | 166.26 |
1586304000000 | 169.27 |
1586390400000 | 172.11 |
1586822400000 | 175.38 |
1586908800000 | 171.69 |
1586995200000 | 170.98 |
1587081600000 | 175.12 |
1587340800000 | 173.24 |
1587427200000 | 168.7 |
1587513600000 | 171.28 |
1587600000000 | 171.96 |
1587686400000 | 171.77 |
1587945600000 | 175.53 |
1588032000000 | 176.53 |
1588118400000 | 180.08 |
1588204800000 | 179.27 |
1588291200000 | 175.62 |
1588550400000 | 172.95 |
1588636800000 | 175.77 |
1588723200000 | 173.95 |
1588809600000 | 173.98 |
1588896000000 | 177.71 |
1589155200000 | 176.85 |
1589241600000 | 176.44 |
1589328000000 | 173.24 |
1589414400000 | 172.65 |
1589500800000 | 172.09 |
1589760000000 | 177.18 |
1589846400000 | 176.54 |
1589932800000 | 178.45 |
1590019200000 | 177.65 |
1590105600000 | 177.17 |
1590364800000 | 178.93 |
1590451200000 | 182.47 |
1590537600000 | 184.63 |
1590624000000 | 185.56 |
1590710400000 | 185.44 |
1590969600000 | 186.74 |
1591056000000 | 189.97 |
1591142400000 | 193.89 |
1591228800000 | 194.01 |
1591315200000 | 196.5 |
1591574400000 | 198.88 |
1591660800000 | 197.88 |
1591747200000 | 196.01 |
1591833600000 | 186.91 |
1591920000000 | 186.72 |
1592179200000 | 185.72 |
1592265600000 | 189.77 |
1592352000000 | 189.33 |
1592438400000 | 188.55 |
1592524800000 | 187.76 |
1592784000000 | 187.02 |
1592870400000 | 187.92 |
1592956800000 | 185.36 |
1593043200000 | 185.83 |
1593129600000 | 184.41 |
1593388800000 | 184.42 |
1593475200000 | 184.97 |
1593561600000 | 185.7 |
1593648000000 | 188.07 |
1593734400000 | 188.31 |
1593993600000 | 191.86 |
1594080000000 | 189.39 |
1594166400000 | 188.76 |
1594252800000 | 187.48 |
1594339200000 | 187.52 |
1594598400000 | 189.19 |
1594684800000 | 189.46 |
1594771200000 | 190.54 |
1594857600000 | 191.05 |
1594944000000 | 191.77 |
1595203200000 | 191.77 |
1595289600000 | 191.78 |
1595376000000 | 192.38 |
1595462400000 | 192.9 |
1595548800000 | 190.85 |
1595808000000 | 190.42 |
1595894400000 | 190.53 |
1595980800000 | 190.72 |
1596067200000 | 191.15 |
1596153600000 | 190.77 |
1596412800000 | 191.92 |
1596499200000 | 193.5 |
1596585600000 | 194.01 |
1596672000000 | 193.85 |
1596758400000 | 193.76 |
1597017600000 | 193.75 |
1597104000000 | 193.78 |
1597190400000 | 195.31 |
1597276800000 | 196 |
1597363200000 | 195.99 |
1597622400000 | 196.99 |
1597708800000 | 196.2 |
1597795200000 | 195.14 |
1597881600000 | 192.92 |
1597968000000 | 192.9 |
1598227200000 | 194.1 |
1598313600000 | 194.45 |
1598400000000 | 193.85 |
1598486400000 | 193.35 |
1598572800000 | 193.89 |
1598832000000 | 192.93 |
1598918400000 | 191.45 |
1599004800000 | 193.21 |
1599091200000 | 191.28 |
1599177600000 | 190.55 |
1599436800000 | 190.36 |
1599523200000 | 188.21 |
1599609600000 | 190.2 |
1599696000000 | 188.94 |
1599782400000 | 189.35 |
1600041600000 | 191.02 |
1600128000000 | 190.97 |
1600214400000 | 191.84 |
1600300800000 | 191.63 |
1600387200000 | 190.74 |
1600646400000 | 187.54 |
1600732800000 | 187.05 |
1600819200000 | 185.4 |
1600905600000 | 183.62 |
1600992000000 | 184.49 |
1601251200000 | 186.36 |
1601337600000 | 186.38 |
1601424000000 | 187.19 |
1601510400000 | 186.91 |
1601596800000 | 186.47 |
1601856000000 | 189.14 |
1601942400000 | 188.54 |
1602028800000 | 189.17 |
1602115200000 | 190.83 |
1602201600000 | 190.62 |
1602460800000 | 191.24 |
1602547200000 | 190.13 |
1602633600000 | 189.93 |
1602720000000 | 188.59 |
1602806400000 | 189.28 |
1603065600000 | 188.19 |
1603152000000 | 187.7 |
1603238400000 | 186.98 |
1603324800000 | 186.65 |
1603411200000 | 186.68 |
1603670400000 | 185.49 |
1603756800000 | 183.68 |
1603843200000 | 180.08 |
1603929600000 | 179.27 |
1604016000000 | 179.26 |
1604275200000 | 180.6 |
1604361600000 | 183.55 |
1604448000000 | 186 |
1604534400000 | 188.13 |
1604620800000 | 188.8 |
1604880000000 | 191.33 |
1604966400000 | 192.82 |
1605052800000 | 193.86 |
1605139200000 | 192.25 |
1605225600000 | 193.97 |
1605484800000 | 195.81 |
1605571200000 | 195.15 |
1605657600000 | 194.88 |
1605744000000 | 194.23 |
1605830400000 | 193.94 |
1606089600000 | 194.44 |
1606176000000 | 196.91 |
1606262400000 | 196.57 |
1606348800000 | 196.68 |
1606435200000 | 197.64 |
1606694400000 | 196.8 |
1606780800000 | 198.28 |
1606867200000 | 199.27 |
1606953600000 | 199.87 |
1607040000000 | 201.49 |
1607299200000 | 201.82 |
1607385600000 | 202.63 |
1607472000000 | 203.08 |
1607558400000 | 202.72 |
1607644800000 | 202.07 |
1607904000000 | 200.92 |
1607990400000 | 201.02 |
1608076800000 | 201.29 |
1608163200000 | 201.41 |
1608249600000 | 200.95 |
1608508800000 | 198.71 |
1608595200000 | 198 |
1608681600000 | 198.87 |
1608768000000 | 199.57 |
1609113600000 | 200.29 |
1609200000000 | 200.56 |
1609286400000 | 200.28 |
1609372800000 | 201.05 |
1609718400000 | 201.77 |
1609804800000 | 202.28 |
1609891200000 | 203.79 |
1609977600000 | 204.42 |
1610064000000 | 205.24 |
1610323200000 | 205.09 |
1610409600000 | 204.38 |
1610496000000 | 205.39 |
1610582400000 | 207.1 |
1610668800000 | 208.32 |
1610928000000 | 207.48 |
1611014400000 | 208.86 |
1611100800000 | 209.26 |
1611187200000 | 208.36 |
1611273600000 | 206.99 |
1611532800000 | 208.76 |
1611619200000 | 210.21 |
1611705600000 | 210.66 |
1611792000000 | 208.62 |
1611878400000 | 205.21 |
1612137600000 | 206.64 |
1612224000000 | 206.94 |
1612310400000 | 207.16 |
1612396800000 | 206.7 |
1612483200000 | 207.18 |
1612742400000 | 207.4 |
1612828800000 | 207.95 |
1612915200000 | 207.62 |
1613001600000 | 207.51 |
1613088000000 | 208.92 |
1613347200000 | 209.38 |
1613433600000 | 208.07 |
1613520000000 | 209.3 |
1613606400000 | 208.93 |
1613692800000 | 208.29 |
1613952000000 | 208.82 |
1614038400000 | 208.67 |
1614124800000 | 208.72 |
1614211200000 | 208.54 |
1614297600000 | 204.85 |
1614556800000 | 206.62 |
1614643200000 | 205.71 |
1614729600000 | 206.41 |
1614816000000 | 204.86 |
1614902400000 | 205.7 |
1615161600000 | 206.69 |
1615248000000 | 206.97 |
1615334400000 | 209.08 |
1615420800000 | 210.02 |
1615507200000 | 212.08 |
1615766400000 | 213.59 |
1615852800000 | 214.09 |
1615939200000 | 213.19 |
1616025600000 | 213.58 |
1616112000000 | 213.87 |
1616371200000 | 215.49 |
1616457600000 | 213.91 |
1616544000000 | 212.95 |
1616630400000 | 213.8 |
1616716800000 | 216.48 |
1616976000000 | 218.23 |
1617062400000 | 217.97 |
1617148800000 | 217.79 |
1617235200000 | 219.05 |
1617667200000 | 219.21 |
1617753600000 | 219.61 |
1617840000000 | 219.58 |
1617926400000 | 219.31 |
1618185600000 | 219.44 |
1618272000000 | 219.1 |
1618358400000 | 219.71 |
1618444800000 | 221.27 |
1618531200000 | 223.56 |
1618790400000 | 224.44 |
1618876800000 | 224.9 |
1618963200000 | 225.15 |
1619049600000 | 225.01 |
1619136000000 | 225 |
1619395200000 | 225.77 |
1619481600000 | 224.97 |
1619568000000 | 225.2 |
1619654400000 | 225.71 |
1619740800000 | 224.88 |
1620000000000 | 226.07 |
1620086400000 | 224.23 |
1620172800000 | 224.9 |
1620259200000 | 225.35 |
1620345600000 | 227.38 |
1620604800000 | 228.05 |
1620691200000 | 224.84 |
1620777600000 | 221.48 |
1620864000000 | 222.99 |
1620950400000 | 225.38 |
1621209600000 | 224.6 |
1621296000000 | 226.07 |
1621382400000 | 225.43 |
1621468800000 | 226.7 |
1621555200000 | 226.7 |
1621814400000 | 226.82 |
1621900800000 | 225.81 |
1621987200000 | 226.81 |
1622073600000 | 226.52 |
1622160000000 | 227.64 |
1622419200000 | 228.28 |
1622505600000 | 228.16 |
1622592000000 | 229.07 |
1622678400000 | 229.07 |
1622764800000 | 230.5 |
1623024000000 | 233.76 |
1623110400000 | 232.88 |
1623196800000 | 233.43 |
1623283200000 | 234.5 |
1623369600000 | 233.69 |
1623628800000 | 233.55 |
1623715200000 | 232.84 |
1623801600000 | 232.62 |
1623888000000 | 230.2 |
1623974400000 | 227.48 |
1624233600000 | 227.83 |
1624320000000 | 226.82 |
1624406400000 | 226.04 |
1624492800000 | 227.03 |
1624579200000 | 228.33 |
1624838400000 | 227.82 |
1624924800000 | 226.35 |
1625011200000 | 225.65 |
1625097600000 | 225.92 |
1625184000000 | 226.57 |
1625443200000 | 227.1 |
1625529600000 | 226.45 |
1625616000000 | 225.49 |
1625702400000 | 223.73 |
1625788800000 | 225.14 |
1626048000000 | 226.03 |
1626134400000 | 224.73 |
1626220800000 | 225.19 |
1626307200000 | 225.53 |
1626393600000 | 225.91 |
1626652800000 | 222.71 |
1626739200000 | 223.66 |
1626825600000 | 223.88 |
1626912000000 | 224.58 |
1626998400000 | 225.8 |
1627257600000 | 225.54 |
1627344000000 | 226.52 |
1627430400000 | 226.36 |
1627516800000 | 227.56 |
1627603200000 | 226.31 |
1627862400000 | 227.36 |
1627948800000 | 228.18 |
1628035200000 | 226.99 |
1628121600000 | 226.97 |
1628208000000 | 226.07 |
1628467200000 | 225.61 |
1628553600000 | 225.56 |
1628640000000 | 226.02 |
1628726400000 | 227.18 |
1628812800000 | 229.01 |
1629072000000 | 229.22 |
1629158400000 | 229.67 |
1629244800000 | 228.31 |
1629331200000 | 226.87 |
1629417600000 | 228 |
1629676800000 | 229.1 |
1629763200000 | 229.18 |
1629849600000 | 228.63 |
1629936000000 | 227.6 |
1630022400000 | 228.62 |
1630281600000 | 230.27 |
1630368000000 | 230.71 |
1630454400000 | 231.84 |
1630540800000 | 233.32 |
1630627200000 | 232.85 |
1630886400000 | 233.82 |
1630972800000 | 231.9 |
1631059200000 | 231.72 |
1631145600000 | 229.2 |
1631232000000 | 228.66 |
1631491200000 | 230.17 |
1631577600000 | 229.21 |
1631664000000 | 229.74 |
1631750400000 | 228.67 |
1631836800000 | 227.88 |
1632096000000 | 226.58 |
1632182400000 | 226.82 |
1632268800000 | 227.63 |
1632355200000 | 228.47 |
1632441600000 | 227.39 |
1632700800000 | 227.26 |
1632787200000 | 225.85 |
1632873600000 | 226.3 |
1632960000000 | 224.59 |
1633046400000 | 225.36 |
1633305600000 | 225.86 |
1633392000000 | 225.55 |
1633478400000 | 225.08 |
1633564800000 | 226 |
1633651200000 | 225.4 |
1633910400000 | 224.24 |
1633996800000 | 223.49 |
1634083200000 | 223.74 |
1634169600000 | 225.98 |
1634256000000 | 226.51 |
1634515200000 | 224.98 |
1634601600000 | 225.34 |
1634688000000 | 227.46 |
1634774400000 | 226.7 |
1634860800000 | 226.9 |
1635120000000 | 226.86 |
1635206400000 | 227.82 |
1635292800000 | 226.89 |
1635379200000 | 228.61 |
1635465600000 | 227.32 |
1635724800000 | 229.53 |
1635811200000 | 229.94 |
1635897600000 | 230.97 |
1635984000000 | 228.8 |
1636070400000 | 229.85 |
1636329600000 | 229.39 |
1636416000000 | 229.93 |
1636502400000 | 231.67 |
1636588800000 | 231.63 |
1636675200000 | 231.31 |
1636934400000 | 232.58 |
1637020800000 | 231.46 |
1637107200000 | 231.08 |
1637193600000 | 230.09 |
1637280000000 | 228.45 |
1637539200000 | 228.88 |
1637625600000 | 229.34 |
1637712000000 | 229.38 |
1637798400000 | 229.79 |
1637884800000 | 226.73 |
1638144000000 | 226.12 |
1638230400000 | 223.11 |
1638316800000 | 223.74 |
1638403200000 | 225.37 |
1638489600000 | 225.85 |
1638748800000 | 227.88 |
1638835200000 | 227.96 |
1638921600000 | 229.19 |
1639008000000 | 228.74 |
1639094400000 | 228.41 |
1639353600000 | 228.87 |
1639440000000 | 228.12 |
1639526400000 | 229.59 |
1639612800000 | 232.69 |
1639699200000 | 231.78 |
1639958400000 | 230.76 |
1640044800000 | 232.27 |
1640131200000 | 233.5 |
1640217600000 | 233.88 |
1640304000000 | 234.21 |
1640563200000 | 235.18 |
1640649600000 | 236.01 |
1640736000000 | 236.45 |
1640822400000 | 236.45 |
1640908800000 | 235.91 |
1641168000000 | 237.17 |
1641254400000 | 237.73 |
1641340800000 | 236.97 |
1641427200000 | 235.84 |
1641513600000 | 237.25 |
1641772800000 | 237.69 |
1641859200000 | 239.18 |
1641945600000 | 239.55 |
1642032000000 | 238.95 |
1642118400000 | 238.81 |
1642377600000 | 238.42 |
1642464000000 | 237.36 |
1642550400000 | 237.1 |
1642636800000 | 236.6 |
1642723200000 | 235.18 |
1642982400000 | 233.27 |
1643068800000 | 233.7 |
1643155200000 | 231.62 |
1643241600000 | 232.79 |
1643328000000 | 235.75 |
1643587200000 | 237.23 |
1643673600000 | 236.73 |
1643760000000 | 236.85 |
1643846400000 | 236 |
1643932800000 | 234.4 |
1644192000000 | 235.3 |
1644278400000 | 236.98 |
1644364800000 | 239.21 |
1644451200000 | 237.67 |
1644537600000 | 237.35 |
1644796800000 | 234.12 |
1644883200000 | 235.89 |
1644969600000 | 236.65 |
1645056000000 | 235.32 |
1645142400000 | 234.48 |
1645401600000 | 232.79 |
1645488000000 | 231.6 |
1645574400000 | 230.47 |
1645660800000 | 223.61 |
1645747200000 | 230.27 |
1646006400000 | 225.27 |
1646092800000 | 223.63 |
1646179200000 | 225.52 |
1646265600000 | 227.06 |
1646352000000 | 224.18 |
1646611200000 | 219.22 |
1646697600000 | 218.74 |
1646784000000 | 220.95 |
1646870400000 | 221.47 |
1646956800000 | 220.41 |
1647216000000 | 221.72 |
1647302400000 | 223.57 |
1647388800000 | 225.34 |
1647475200000 | 228.4 |
1647561600000 | 220.05 |
1647820800000 | 219.75 |
1647907200000 | 220.24 |
1647993600000 | 219.73 |
1648080000000 | 220.79 |
1648166400000 | 221.9 |
1648425600000 | 221.95 |
1648512000000 | 224.37 |
1648598400000 | 224.38 |
1648684800000 | 222.07 |
1648771200000 | 223.91 |
1649030400000 | 224.75 |
1649116800000 | 223.78 |
1649203200000 | 224.68 |
1649289600000 | 223.92 |
1649376000000 | 225.67 |
1649635200000 | 224.81 |
1649721600000 | 224.38 |
1649808000000 | 225.02 |
1649894400000 | 225.44 |
1650326400000 | 225.04 |
1650412800000 | 226.94 |
1650499200000 | 226.64 |
1650585600000 | 223.98 |
1650844800000 | 222.2 |
1650931200000 | 220.58 |
1651017600000 | 218.82 |
1651104000000 | 220.21 |
1651190400000 | 217.27 |
1651449600000 | 216.4 |
1651536000000 | 218.1 |
1651622400000 | 220.42 |
1651708800000 | 218.7 |
1651795200000 | 217.08 |
1652054400000 | 213.96 |
1652140800000 | 213.36 |
1652227200000 | 213.4 |
1652313600000 | 213.5 |
1652400000000 | 214.31 |
1652659200000 | 215.67 |
1652745600000 | 216.83 |
1652832000000 | 215.14 |
1652918400000 | 213.87 |
1653004800000 | 214.9 |
1653264000000 | 216.05 |
1653350400000 | 217.37 |
1653436800000 | 218.15 |
1653523200000 | 218.38 |
1653609600000 | 219.99 |
1653868800000 | 221.41 |
1653955200000 | 220.97 |
1654041600000 | 219.02 |
1654128000000 | 218.79 |
1654214400000 | 217.95 |
1654473600000 | 218.03 |
1654560000000 | 217.94 |
1654646400000 | 216.13 |
1654732800000 | 213.71 |
1654819200000 | 211.58 |
1655078400000 | 206.18 |
1655164800000 | 204.18 |
1655251200000 | 204.6399 |
1655337600000 | 202.18 |
1655424000000 | 202.51 |
1655683200000 | 202.77 |
1655769600000 | 205.1699 |
1655856000000 | 205.3 |
1655942400000 | 205.78 |
1656028800000 | 209.49 |
1656288000000 | 210.94 |
1656374400000 | 209.34 |
1656460800000 | 206.12 |
1656547200000 | 202.74 |
1656633600000 | 204.21 |
1656892800000 | 204.96 |
1656979200000 | 203.4 |
1657065600000 | 201.76 |
1657152000000 | 203.38 |
1657238400000 | 203.94 |
1657497600000 | 201.91 |
1657584000000 | 200.93 |
1657670400000 | 201.69 |
1657756800000 | 199.76 |
1657843200000 | 201.43 |
1658102400000 | 201.91 |
1658188800000 | 203.76 |
1658275200000 | 204.05 |
1658361600000 | 203.69 |
1658448000000 | 203.36 |
1658707200000 | 203.87 |
1658793600000 | 203.38 |
1658880000000 | 204.88 |
1658966400000 | 207.66 |
1659052800000 | 208.28 |
1659312000000 | 208.62 |
1659398400000 | 206.48 |
1659484800000 | 206.9 |
1659571200000 | 206.61 |
1659657600000 | 207.65 |
1659916800000 | 208.5 |
1660003200000 | 209.6 |
1660089600000 | 211.15 |
1660176000000 | 212.99 |
1660262400000 | 214.18 |
1660521600000 | 214.35 |
1660608000000 | 214.32 |
1660694400000 | 213.61 |
1660780800000 | 211.95 |
1660867200000 | 211.42 |
1661126400000 | 208.74 |
1661212800000 | 207.6 |
1661299200000 | 207.3 |
1661385600000 | 208.53 |
1661472000000 | 205.99 |
1661731200000 | 203.83 |
1661817600000 | 203.44 |
1661904000000 | 203.06 |
1661990400000 | 201.28 |
1662076800000 | 199.96 |
1662336000000 | 199.79 |
1662422400000 | 198.49 |
1662508800000 | 199.08 |
1662595200000 | 200.27 |
1662681600000 | 201.53 |
1662940800000 | 203.53 |
1663027200000 | 199.86 |
1663113600000 | 197.07 |
1663200000000 | 195.06 |
1663286400000 | 193.9199 |
1663545600000 | 194.1 |
1663632000000 | 191.46 |
1663718400000 | 189.48 |
1663804800000 | 188.3899 |
1663891200000 | 184.98 |
1664150400000 | 180.15 |
1664236800000 | 179.02 |
1664323200000 | 179.08 |
1664409600000 | 176.16 |
1664496000000 | 174.88 |
1664755200000 | 177.53 |
1664841600000 | 182.09 |
1664928000000 | 179.63 |
1665014400000 | 176.6 |
1665100800000 | 172.88 |
1665360000000 | 171.72 |
1665446400000 | 171.83 |
1665532800000 | 170.72 |
1665619200000 | 171.93 |
1665705600000 | 171.59 |
1665964800000 | 174 |
1666051200000 | 175.85 |
1666137600000 | 174 |
1666224000000 | 173.76 |
1666310400000 | 173.84 |
1666569600000 | 175.04 |
1666656000000 | 176.9199 |
1666742400000 | 178.6 |
1666828800000 | 179.18 |
1666915200000 | 181.71 |
1667174400000 | 181.57 |
1667260800000 | 182.87 |
1667347200000 | 180.75 |
1667433600000 | 178.35 |
1667520000000 | 182.12 |
1667779200000 | 184.38 |
1667865600000 | 185.82 |
1667952000000 | 185.58 |
1668038400000 | 190.93 |
1668124800000 | 194.84 |
1668384000000 | 195.13 |
1668470400000 | 195.81 |
1668556800000 | 193.77 |
1668643200000 | 192.68 |
1668729600000 | 193.88 |
1668988800000 | 193.51 |
1669075200000 | 195.49 |
1669161600000 | 196.08 |
1669248000000 | 197.98 |
1669334400000 | 198.78 |
1669593600000 | 195.9 |
1669680000000 | 196.94 |
1669766400000 | 198.83 |
1669852800000 | 201.02 |
1669939200000 | 201.1699 |
1670198400000 | 199.55 |
1670284800000 | 197.75 |
1670371200000 | 197.11 |
1670457600000 | 197.54 |
1670544000000 | 197.7 |
1670803200000 | 197.65 |
1670889600000 | 198.72 |
1670976000000 | 198.61 |
1671062400000 | 195.75 |
1671148800000 | 193.47 |
1671408000000 | 192.33 |
1671494400000 | 191.57 |
1671580800000 | 193.21 |
1671667200000 | 193.97 |
1671753600000 | 194.63 |
1672099200000 | 194.58 |
1672185600000 | 192.76 |
1672272000000 | 194.4 |
1672358400000 | 193.8 |
1672617600000 | 193.6399 |
1672704000000 | 193.95 |
1672790400000 | 196.28 |
1672876800000 | 194.33 |
1672963200000 | 197.83 |
1673222400000 | 198.19 |
1673308800000 | 198.88 |
1673395200000 | 200.71 |
1673481600000 | 201.78 |
1673568000000 | 202.19 |
1673827200000 | 202.6699 |
1673913600000 | 203.32 |
1674000000000 | 202.11 |
1674086400000 | 200.75 |
1674172800000 | 202.02 |
1674432000000 | 203.16 |
1674518400000 | 203.47 |
1674604800000 | 203.82 |
1674691200000 | 204.24 |
1674777600000 | 205.78 |
1675036800000 | 205.09 |
1675123200000 | 206.54 |
1675209600000 | 206.27 |
1675296000000 | 209.44 |
1675382400000 | 206.9 |
1675641600000 | 203.79 |
1675728000000 | 204.44 |
1675814400000 | 204.93 |
1675900800000 | 203.91 |
1675987200000 | 203.91 |
1676246400000 | 204.88 |
1676332800000 | 205.33 |
1676419200000 | 204.71 |
1676505600000 | 204.78 |
1676592000000 | 205.1 |
1676851200000 | 205.68 |
1676937600000 | 204.35 |
1677024000000 | 202.54 |
1677110400000 | 202.83 |
1677196800000 | 201.46 |
1677456000000 | 201.09 |
1677542400000 | 200.27 |
1677628800000 | 199.3 |
1677715200000 | 199.68 |
1677801600000 | 201.44 |
1678060800000 | 202.3 |
1678147200000 | 199.51 |
1678233600000 | 199.21 |
1678320000000 | 197.1699 |
1678406400000 | 194.63 |
1678665600000 | 195.1399 |
1678752000000 | 194.77 |
1678838400000 | 194.86 |
1678924800000 | 194.68 |
1679011200000 | 193.52 |
1679270400000 | 194.86 |
1679356800000 | 195.73 |
1679443200000 | 193.49 |
1679529600000 | 193.53 |
1679616000000 | 194.58 |
1679875200000 | 195.31 |
1679961600000 | 195.75 |
1680048000000 | 197.1699 |
1680134400000 | 198.4 |
1680220800000 | 200.21 |
1680480000000 | 200.6399 |
1680566400000 | 200.58 |
1680652800000 | 201.6399 |
1680739200000 | 201.74 |
1681171200000 | 203.33 |
1681257600000 | 203.29 |
1681344000000 | 203.86 |
1681430400000 | 202.32 |
1681689600000 | 204.04 |
1681776000000 | 203.45 |
1681862400000 | 203.43 |
1681948800000 | 201.4 |
1682035200000 | 201.27 |
1682294400000 | 200.94 |
1682380800000 | 199.1399 |
1682467200000 | 198.66 |
1682553600000 | 200.8899 |
1682640000000 | 202.16 |
1682899200000 | 201.97 |
1682985600000 | 198.11 |
1683072000000 | 199.33 |
1683158400000 | 198.83 |
1683244800000 | 201.26 |
1683504000000 | 202.6699 |
1683590400000 | 201.58 |
1683676800000 | 201.45 |
1683763200000 | 198.52 |
1683849600000 | 198.49 |
1684108800000 | 198.71 |
1684195200000 | 196.22 |
1684281600000 | 196.33 |
1684368000000 | 196.15 |
1684454400000 | 196.35 |
1684713600000 | 196.78 |
1684800000000 | 196.63 |
1684886400000 | 193.8899 |
1684972800000 | 192.07 |
1685059200000 | 192.74 |
1685318400000 | 193.15 |
1685404800000 | 192.65 |
1685491200000 | 192.4199 |
1685577600000 | 193.41 |
1685664000000 | 195.97 |
1685923200000 | 195.96 |
1686009600000 | 196.61 |
1686096000000 | 198.56 |
1686182400000 | 197.37 |
1686268800000 | 199.12 |
1686528000000 | 198.62 |
1686614400000 | 199.94 |
1686700800000 | 200.32 |
1686787200000 | 202.29 |
1686873600000 | 202.76 |
1687132800000 | 201.82 |
1687219200000 | 200.02 |
1687305600000 | 200.13 |
1687392000000 | 198.08 |
1687478400000 | 195.08 |
1687737600000 | 196.03 |
1687824000000 | 197.01 |
1687910400000 | 197.07 |
1687996800000 | 198.2 |
1688083200000 | 198.8 |
1688342400000 | 200.03 |
1688428800000 | 200.35 |
1688515200000 | 199.71 |
1688601600000 | 196.88 |
1688688000000 | 196.34 |
1688947200000 | 196.33 |
1689033600000 | 198.5 |
1689120000000 | 200.58 |
1689206400000 | 202.46 |
1689292800000 | 202.36 |
1689552000000 | 200.36 |
1689638400000 | 200.74 |
1689724800000 | 202.8 |
1689811200000 | 203.91 |
1689897600000 | 203.38 |
1690156800000 | 204.6399 |
1690243200000 | 204.01 |
1690329600000 | 204.81 |
1690416000000 | 203.18 |
1690502400000 | 202.96 |
1690761600000 | 202.19 |
1690848000000 | 198.68 |
1690934400000 | 196.3 |
1691020800000 | 195.1399 |
1691107200000 | 195.54 |
1691366400000 | 196.9 |
1691452800000 | 196.19 |
1691539200000 | 196.8899 |
1691625600000 | 198.23 |
1691712000000 | 198.05 |
1691971200000 | 196.86 |
1692057600000 | 195.51 |
1692144000000 | 194.29 |
1692230400000 | 193.87 |
1692316800000 | 193 |
1692576000000 | 192.59 |
1692662400000 | 192.97 |
1692748800000 | 194.4 |
1692835200000 | 193.86 |
1692921600000 | 193.43 |
1693180800000 | 195.26 |
1693267200000 | 196.81 |
1693353600000 | 197.53 |
1693440000000 | 196.71 |
1693526400000 | 196.86 |
1693785600000 | 196.49 |
1693872000000 | 194.49 |
1693958400000 | 192.98 |
1694044800000 | 192.21 |
1694131200000 | 191.4 |
1694390400000 | 192.57 |
1694476800000 | 192.84 |
1694563200000 | 192.23 |
1694649600000 | 194.47 |
1694736000000 | 193.76 |
1694995200000 | 192.26 |
1695081600000 | 192.44 |
1695168000000 | 193.24 |
1695254400000 | 190.34 |
1695340800000 | 189.23 |
1695600000000 | 188.21 |
1695686400000 | 186.93 |
1695772800000 | 184.82 |
1695859200000 | 185.28 |
1695945600000 | 185.96 |
1696204800000 | 183.66 |
1696291200000 | 181.1399 |
1696377600000 | 181.25 |
1696464000000 | 182.41 |
1696550400000 | 182.81 |
1696809600000 | 183.76 |
1696896000000 | 185.81 |
1696982400000 | 186.85 |
1697068800000 | 185.29 |
1697155200000 | 183.9199 |
1697414400000 | 184.93 |
1697500800000 | 185.13 |
1697587200000 | 183.6 |
1697673600000 | 183.31 |
1697760000000 | 181.77 |
1698019200000 | 180.15 |
1698105600000 | 181.85 |
1698192000000 | 180.1 |
1698278400000 | 179.47 |
1698364800000 | 177.38 |
1698624000000 | 179.12 |
1698710400000 | 180.02 |
1698796800000 | 180.18 |
1698883200000 | 183.06 |
1698969600000 | 186.38 |
1699228800000 | 185.61 |
1699315200000 | 184.76 |
1699401600000 | 183.52 |
1699488000000 | 182.24 |
1699574400000 | 181.68 |
1699833600000 | 181.31 |
1699920000000 | 185.22 |
1700006400000 | 186.6399 |
1700092800000 | 185.65 |
1700179200000 | 187.19 |
1700438400000 | 188.18 |
1700524800000 | 187.91 |
1700611200000 | 187.57 |
1700697600000 | 187.72 |
1700784000000 | 188.71 |
1701043200000 | 188.69 |
1701129600000 | 189.56 |
1701216000000 | 190.48 |
1701302400000 | 191.19 |
1701388800000 | 192.99 |
1701648000000 | 193.85 |
1701734400000 | 193.3 |
1701820800000 | 194.55 |
1701907200000 | 195.25 |
1701993600000 | 195.94 |
1702252800000 | 196.45 |
1702339200000 | 196.94 |
1702425600000 | 199.29 |
1702512000000 | 203.43 |
1702598400000 | 201.58 |
1702857600000 | 201.81 |
1702944000000 | 202.8 |
1703030400000 | 201.56 |
1703116800000 | 202.01 |
1703203200000 | 203.76 |
1703635200000 | 205.75 |
1703721600000 | 206.13 |
1703808000000 | 204.98 |
1704153600000 | 206.35 |
1704240000000 | 202.94 |
1704326400000 | 204.2 |
1704412800000 | 205.08 |
1704672000000 | 205.91 |
1704758400000 | 204.75 |
1704844800000 | 205.1699 |
1704931200000 | 203.97 |
1705017600000 | 205.13 |
1705276800000 | 205.69 |
1705363200000 | 204.21 |
1705449600000 | 201.38 |
1705536000000 | 201.4199 |
1705622400000 | 203.19 |
1705881600000 | 204.8 |
1705968000000 | 205.18 |
1706054400000 | 204.74 |
1706140800000 | 204.48 |
1706227200000 | 204.46 |
1706486400000 | 203.61 |
1706572800000 | 202.18 |
1706659200000 | 201.77 |
1706745600000 | 201.97 |
1706832000000 | 200.28 |
1707091200000 | 196.94 |
1707177600000 | 198.65 |
1707264000000 | 196.65 |
1707350400000 | 196.31 |
1707436800000 | 196.55 |
1707696000000 | 197.95 |
1707782400000 | 195.21 |
1707868800000 | 196.08 |
1707955200000 | 200.37 |
1708041600000 | 200.2 |
1708300800000 | 200.88 |
1708387200000 | 201.34 |
1708473600000 | 202.51 |
1708560000000 | 203.56 |
1708646400000 | 204.09 |
1708905600000 | 202.35 |
1708992000000 | 203.21 |
1709078400000 | 202.09 |
1709164800000 | 202.9 |
1709251200000 | 204.08 |
1709510400000 | 204.62 |
1709596800000 | 205.06 |
1709683200000 | 207.2 |
1709769600000 | 208.95 |
1709856000000 | 210.02 |
1710115200000 | 209.7 |
1710201600000 | 209.5 |
1710288000000 | 209.1399 |
1710374400000 | 207.19 |
1710460800000 | 207.35 |
1710720000000 | 207.03 |
1710806400000 | 206.97 |
1710892800000 | 208.15 |
1710979200000 | 209.35 |
1711065600000 | 208.21 |
1711324800000 | 208.05 |
1711411200000 | 206.96 |
1711497600000 | 209.22 |
1711584000000 | 209.91 |
1712016000000 | 207.28 |
1712102400000 | 207.98 |
1712188800000 | 207.54 |
1712275200000 | 206.2 |
1712534400000 | 209.27 |
1712620800000 | 209.72 |
1712707200000 | 206.75 |
1712793600000 | 205.41 |
1712880000000 | 203.2 |
1713139200000 | 201.22 |
1713225600000 | 198.52 |
1713312000000 | 198.77 |
1713398400000 | 199.73 |
1713484800000 | 200.47 |
1713744000000 | 201.71 |
1713830400000 | 204.34 |
1713916800000 | 204.79 |
1714003200000 | 202 |
1714089600000 | 202.8 |
1714348800000 | 204.19 |
1714435200000 | 202.32 |
1714521600000 | 203.16 |
1714608000000 | 204.46 |
1714694400000 | 206.44 |
1714953600000 | 208.02 |
1715040000000 | 207.91 |
1715126400000 | 207.29 |
1715212800000 | 208.5 |
1715299200000 | 209.35 |
1715558400000 | 210.25 |
1715644800000 | 210.86 |
1715731200000 | 212.98 |
1715817600000 | 213.54 |
1715904000000 | 213.41 |
1716163200000 | 212.77 |
1716249600000 | 211.32 |
1716336000000 | 211.59 |
1716422400000 | 208.86 |
1716508800000 | 209.08 |
1716768000000 | 210.07 |
1716854400000 | 208.4 |
1716940800000 | 206.03 |
1717027200000 | 207.99 |
1717113600000 | 209.54 |
1717372800000 | 211.34 |
1717459200000 | 211.85 |
1717545600000 | 211.44 |
1717632000000 | 210.71 |
1717718400000 | 209.91 |
1717977600000 | 209.24 |
1718064000000 | 208.11 |
1718150400000 | 209.28 |
1718236800000 | 208.62 |
1718323200000 | 207.97 |
1718582400000 | 207.82 |
1718668800000 | 208.9199 |
1718755200000 | 209.22 |
1718841600000 | 210.43 |
1718928000000 | 210.25 |
1719187200000 | 211.55 |
1719273600000 | 209.29 |
1719360000000 | 208.15 |
1719446400000 | 207.99 |
1719532800000 | 209.13 |
1719792000000 | 208.66 |
1719878400000 | 208.02 |
1719964800000 | 207.88 |
1720051200000 | 208.33 |
1720137600000 | 208.76 |
1720396800000 | 209.15 |
1720483200000 | 209.19 |
1720569600000 | 210.56 |
1720656000000 | 213.95 |
1720742400000 | 214.78 |
1721001600000 | 214.62 |
1721088000000 | 216.71 |
1721174400000 | 220.4 |
1721260800000 | 218.59 |
1721347200000 | 216.45 |
1721606400000 | 215.15 |
1721692800000 | 214.31 |
1721779200000 | 214.7 |
1721865600000 | 215.48 |
1721952000000 | 218.48 |
1722211200000 | 218.08 |
1722297600000 | 218.5 |
1722384000000 | 217.15 |
1722470400000 | 218.89 |
1722556800000 | 217.94 |
1722816000000 | 211.88 |
1722902400000 | 212.78 |
1722988800000 | 214.48 |
1723075200000 | 215.77 |
1723161600000 | 216.24 |
1723420800000 | 215.64 |
1723507200000 | 217.4 |
1723593600000 | 217.74 |
1723680000000 | 217.52 |
1723766400000 | 218.31 |
1724025600000 | 219.94 |
1724112000000 | 220.26 |
1724198400000 | 219.95 |
1724284800000 | 220.54 |
1724371200000 | 222.56 |
1724630400000 | 223.02 |
1724716800000 | 223.39 |
1724803200000 | 223.8 |
1724889600000 | 223.93 |
1724976000000 | 223.79 |
iSTOXX Global Transformation Select 30 | STOXX Global Select 100 USD | |
---|---|---|
2017 | 11.8421752 | 12.0306656 |
2018 | -10.0394982 | -12.8066907 |
2019 | 30.1331361 | 14.2605828 |
2020 | 3.5604892 | -15.2549302 |
2021 | 17.4845034 | 9.0037812 |
2022 | -18.0383634 | -11.4982731 |
2023 | 5.8563187 | 2.0761812 |
2024 | 10.5233033 | 4.0104049 |
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 | 00:00:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available from Jun. 18, 2012 |
Inception date | Jul. 02, 2021 |
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.