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 | 4.7 | 1.7 | 157.4 |
STOXX Global Select 100 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.7 | 129.4 |
Supersector weighting (top 10)
Telecommunications | 22.7 |
---|---|
Health Care | 21.0 |
Financial Services | 13.8 |
Utilities | 13.0 |
Real Estate | 10.6 |
Industrial Goods and Services | 6.2 |
Insurance | 4.2 |
Personal Care, Drug and Grocery Stores | 3.0 |
Construction and Materials | 2.8 |
Technology | 2.6 |
Country weighting
USA | 57.6 |
---|---|
Taiwan | 5.4 |
Spain | 4.8 |
Canada | 4.2 |
Italy | 4.2 |
Hong Kong | 4.0 |
UK | 3.2 |
France | 3.0 |
South Korea | 2.8 |
Netherlands | 2.8 |
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 | 0.5 | 11.8 | 20.2 | 16.7 | 52.9 | N/A | N/A | 20.6 | 5.3 | 9.0 |
STOXX Global Select 100 USD | 0.6 | 9.6 | 14.3 | 14.9 | 13.5 | N/A | N/A | 14.5 | 4.8 | 2.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Transformation Select 30 | N/A | N/A | 10.8 | 12.4 | 14.7 | N/A | N/A | 1.4 | 0.2 | 0.5 |
STOXX Global Select 100 USD | N/A | N/A | 8.5 | 10.1 | 14.3 | N/A | N/A | 1.2 | 0.2 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Transformation Select 30 | 0.6 | 0.7 | 0.8 | 0.8 | 0.8 | 8.5 | 7.1 | 7.0 | 8.1 | 9.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Transformation Select 30 | 0.6 | 0.9 | 1.0 | 0.9 | 0.8 | -0.2 | 0.3 | 0.7 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 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 | 17.4 | 10.6 | 12.5 | 12.5 | 1.3 | 5.8 | 1.2 | 2.0 |
STOXX Global Select 100 USD | 16.3 | 13.1 | 15.0 | 15.0 | 1.4 | 6.1 | 0.9 | 5.1 |
Performance and annual returns
iSTOXX Global Transformation Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.23 |
1340150400000 | 101.81 |
1340236800000 | 100.89 |
1340323200000 | 101.23 |
1340582400000 | 100.06 |
1340668800000 | 100.07 |
1340755200000 | 101.14 |
1340841600000 | 101.26 |
1340928000000 | 104.15 |
1341187200000 | 104.7 |
1341273600000 | 105.63 |
1341360000000 | 105.42 |
1341446400000 | 104.68 |
1341532800000 | 103.72 |
1341792000000 | 103.93 |
1341878400000 | 103.5 |
1341964800000 | 103.34 |
1342051200000 | 102.66 |
1342137600000 | 104.01 |
1342396800000 | 104.37 |
1342483200000 | 104.9 |
1342569600000 | 105.66 |
1342656000000 | 105.78 |
1342742400000 | 104.35 |
1343001600000 | 102.92 |
1343088000000 | 102.02 |
1343174400000 | 102.51 |
1343260800000 | 104.53 |
1343347200000 | 106 |
1343606400000 | 106.11 |
1343692800000 | 105.84 |
1343779200000 | 105.79 |
1343865600000 | 104.69 |
1343952000000 | 106.63 |
1344211200000 | 107.28 |
1344297600000 | 107.53 |
1344384000000 | 107.56 |
1344470400000 | 107.57 |
1344556800000 | 107.91 |
1344816000000 | 107.81 |
1344902400000 | 108.06 |
1344988800000 | 108.15 |
1345075200000 | 108.83 |
1345161600000 | 108.77 |
1345420800000 | 108.79 |
1345507200000 | 109.04 |
1345593600000 | 108.49 |
1345680000000 | 108.42 |
1345766400000 | 108.69 |
1346025600000 | 108.76 |
1346112000000 | 108.63 |
1346198400000 | 108.77 |
1346284800000 | 108.02 |
1346371200000 | 108.57 |
1346630400000 | 108.76 |
1346716800000 | 108.95 |
1346803200000 | 108.89 |
1346889600000 | 110.47 |
1346976000000 | 111.03 |
1347235200000 | 110.68 |
1347321600000 | 111.33 |
1347408000000 | 112.12 |
1347494400000 | 112.49 |
1347580800000 | 113.5 |
1347840000000 | 113.26 |
1347926400000 | 112.73 |
1348012800000 | 112.91 |
1348099200000 | 112.83 |
1348185600000 | 113.75 |
1348444800000 | 113.37 |
1348531200000 | 113.15 |
1348617600000 | 111.88 |
1348704000000 | 112.4 |
1348790400000 | 111.58 |
1349049600000 | 111.61 |
1349136000000 | 111.98 |
1349222400000 | 111.49 |
1349308800000 | 112.4 |
1349395200000 | 112.77 |
1349654400000 | 112.42 |
1349740800000 | 111.27 |
1349827200000 | 110.38 |
1349913600000 | 110.5 |
1350000000000 | 110.26 |
1350259200000 | 110.11 |
1350345600000 | 111.36 |
1350432000000 | 111.98 |
1350518400000 | 111.82 |
1350604800000 | 110.96 |
1350864000000 | 110.55 |
1350950400000 | 109.37 |
1351036800000 | 109.55 |
1351123200000 | 109.93 |
1351209600000 | 109.79 |
1351468800000 | 109.43 |
1351555200000 | 109.84 |
1351641600000 | 109.46 |
1351728000000 | 110.15 |
1351814400000 | 109.44 |
1352073600000 | 109.12 |
1352160000000 | 109.3 |
1352246400000 | 108.03 |
1352332800000 | 107.2 |
1352419200000 | 107.17 |
1352678400000 | 106.81 |
1352764800000 | 106.32 |
1352851200000 | 105.16 |
1352937600000 | 105.05 |
1353024000000 | 105.6 |
1353283200000 | 107.02 |
1353369600000 | 106.92 |
1353456000000 | 107.17 |
1353542400000 | 107.62 |
1353628800000 | 108.7 |
1353888000000 | 108.48 |
1353974400000 | 108.31 |
1354060800000 | 108.77 |
1354147200000 | 109.74 |
1354233600000 | 109.99 |
1354492800000 | 109.81 |
1354579200000 | 110.03 |
1354665600000 | 110.21 |
1354752000000 | 110.21 |
1354838400000 | 110.17 |
1355097600000 | 110.67 |
1355184000000 | 111.2 |
1355270400000 | 110.93 |
1355356800000 | 110.57 |
1355443200000 | 110.3 |
1355702400000 | 110.97 |
1355788800000 | 111.93 |
1355875200000 | 112.38 |
1355961600000 | 112.52 |
1356048000000 | 111.93 |
1356307200000 | 111.68 |
1356566400000 | 111.54 |
1356652800000 | 110.82 |
1356912000000 | 111.19 |
1357084800000 | 113.56 |
1357171200000 | 113.42 |
1357257600000 | 113.99 |
1357516800000 | 113.99 |
1357603200000 | 113.84 |
1357689600000 | 114.02 |
1357776000000 | 115.07 |
1357862400000 | 115.63 |
1358121600000 | 115.31 |
1358208000000 | 115.21 |
1358294400000 | 114.96 |
1358380800000 | 115.72 |
1358467200000 | 115.61 |
1358726400000 | 115.75 |
1358812800000 | 116.14 |
1358899200000 | 115.53 |
1358985600000 | 115.87 |
1359072000000 | 116.4 |
1359331200000 | 116.69 |
1359417600000 | 117.39 |
1359504000000 | 117.72 |
1359590400000 | 117.29 |
1359676800000 | 118.08 |
1359936000000 | 116.72 |
1360022400000 | 116.6 |
1360108800000 | 116.78 |
1360195200000 | 116.38 |
1360281600000 | 117.16 |
1360540800000 | 116.78 |
1360627200000 | 117.49 |
1360713600000 | 117.74 |
1360800000000 | 117.34 |
1360886400000 | 116.93 |
1361145600000 | 116.94 |
1361232000000 | 117.64 |
1361318400000 | 117.04 |
1361404800000 | 115.64 |
1361491200000 | 116.57 |
1361750400000 | 116.01 |
1361836800000 | 115.92 |
1361923200000 | 116.7 |
1362009600000 | 117.29 |
1362096000000 | 116.73 |
1362355200000 | 117.06 |
1362441600000 | 118.49 |
1362528000000 | 118.46 |
1362614400000 | 118.58 |
1362700800000 | 118.68 |
1362960000000 | 119.44 |
1363046400000 | 119.76 |
1363132800000 | 119.33 |
1363219200000 | 120.22 |
1363305600000 | 121.08 |
1363564800000 | 120.24 |
1363651200000 | 119.87 |
1363737600000 | 120.53 |
1363824000000 | 120.74 |
1363910400000 | 121.45 |
1364169600000 | 121.01 |
1364256000000 | 121.22 |
1364342400000 | 120.69 |
1364428800000 | 121.48 |
1364860800000 | 122.01 |
1364947200000 | 121.47 |
1365033600000 | 121.48 |
1365120000000 | 121.25 |
1365379200000 | 121.38 |
1365465600000 | 122.08 |
1365552000000 | 123.75 |
1365638400000 | 124.52 |
1365724800000 | 124.05 |
1365984000000 | 122.88 |
1366070400000 | 123.19 |
1366156800000 | 121.76 |
1366243200000 | 122.09 |
1366329600000 | 122.31 |
1366588800000 | 122.81 |
1366675200000 | 124.02 |
1366761600000 | 124.34 |
1366848000000 | 125.19 |
1366934400000 | 125.35 |
1367193600000 | 126.51 |
1367280000000 | 127.06 |
1367366400000 | 126.37 |
1367452800000 | 126.22 |
1367539200000 | 126.55 |
1367798400000 | 126.13 |
1367884800000 | 126.66 |
1367971200000 | 127.96 |
1368057600000 | 127.32 |
1368144000000 | 127.02 |
1368403200000 | 126.76 |
1368489600000 | 126.96 |
1368576000000 | 127.21 |
1368662400000 | 127.7 |
1368748800000 | 127.38 |
1369008000000 | 127.5 |
1369094400000 | 127.95 |
1369180800000 | 127.84 |
1369267200000 | 126.74 |
1369353600000 | 126.74 |
1369612800000 | 126.88 |
1369699200000 | 126.29 |
1369785600000 | 125.58 |
1369872000000 | 126.13 |
1369958400000 | 124.19 |
1370217600000 | 124.36 |
1370304000000 | 124.79 |
1370390400000 | 123.15 |
1370476800000 | 123.59 |
1370563200000 | 124.45 |
1370822400000 | 124.56 |
1370908800000 | 124.06 |
1370995200000 | 124.01 |
1371081600000 | 124.93 |
1371168000000 | 124.9 |
1371427200000 | 125.46 |
1371513600000 | 126.03 |
1371600000000 | 124.74 |
1371686400000 | 120.33 |
1371772800000 | 120.54 |
1372032000000 | 118.43 |
1372118400000 | 119.81 |
1372204800000 | 121.12 |
1372291200000 | 122.5 |
1372377600000 | 122.07 |
1372636800000 | 122.96 |
1372723200000 | 122.71 |
1372809600000 | 121.99 |
1372896000000 | 122.82 |
1372982400000 | 121.43 |
1373241600000 | 122.52 |
1373328000000 | 122.98 |
1373414400000 | 123.27 |
1373500800000 | 125.76 |
1373587200000 | 125.3 |
1373846400000 | 125.75 |
1373932800000 | 125.73 |
1374019200000 | 126.14 |
1374105600000 | 126.35 |
1374192000000 | 126.68 |
1374451200000 | 126.94 |
1374537600000 | 127.78 |
1374624000000 | 127.63 |
1374710400000 | 128.34 |
1374796800000 | 128.51 |
1375056000000 | 128.97 |
1375142400000 | 128.92 |
1375228800000 | 128.49 |
1375315200000 | 128.87 |
1375401600000 | 129.45 |
1375660800000 | 129.33 |
1375747200000 | 129.08 |
1375833600000 | 129.47 |
1375920000000 | 130.46 |
1376006400000 | 130.53 |
1376265600000 | 130.48 |
1376352000000 | 130.38 |
1376438400000 | 130.35 |
1376524800000 | 128.83 |
1376611200000 | 129.04 |
1376870400000 | 128.21 |
1376956800000 | 128.48 |
1377043200000 | 127.87 |
1377129600000 | 128.29 |
1377216000000 | 129.56 |
1377475200000 | 129.17 |
1377561600000 | 127.74 |
1377648000000 | 127.26 |
1377734400000 | 127.73 |
1377820800000 | 127.02 |
1378080000000 | 128.01 |
1378166400000 | 127.48 |
1378252800000 | 128.67 |
1378339200000 | 128.68 |
1378425600000 | 129.29 |
1378684800000 | 130.07 |
1378771200000 | 130.93 |
1378857600000 | 131.53 |
1378944000000 | 131.86 |
1379030400000 | 131.98 |
1379289600000 | 133.32 |
1379376000000 | 133.48 |
1379462400000 | 134.34 |
1379548800000 | 135.12 |
1379635200000 | 134.21 |
1379894400000 | 134.22 |
1379980800000 | 134.46 |
1380067200000 | 134.42 |
1380153600000 | 134.53 |
1380240000000 | 134.05 |
1380499200000 | 133.82 |
1380585600000 | 134.89 |
1380672000000 | 134.92 |
1380758400000 | 134.58 |
1380844800000 | 134.55 |
1381104000000 | 134.06 |
1381190400000 | 133.32 |
1381276800000 | 132.99 |
1381363200000 | 134.92 |
1381449600000 | 136.15 |
1381708800000 | 136.19 |
1381795200000 | 135.75 |
1381881600000 | 136.85 |
1381968000000 | 138.52 |
1382054400000 | 139.19 |
1382313600000 | 139.84 |
1382400000000 | 140.98 |
1382486400000 | 139.68 |
1382572800000 | 139.61 |
1382659200000 | 139.87 |
1382918400000 | 139.85 |
1383004800000 | 140.22 |
1383091200000 | 140 |
1383177600000 | 139.53 |
1383264000000 | 138.77 |
1383523200000 | 139.46 |
1383609600000 | 138.77 |
1383696000000 | 139.57 |
1383782400000 | 137.29 |
1383868800000 | 137.15 |
1384128000000 | 137.16 |
1384214400000 | 136.71 |
1384300800000 | 136.43 |
1384387200000 | 137.28 |
1384473600000 | 137.87 |
1384732800000 | 138.34 |
1384819200000 | 138.26 |
1384905600000 | 137.18 |
1384992000000 | 137.43 |
1385078400000 | 137.64 |
1385337600000 | 137.8 |
1385424000000 | 137.34 |
1385510400000 | 137.62 |
1385596800000 | 138.06 |
1385683200000 | 138.12 |
1385942400000 | 137.46 |
1386028800000 | 136.84 |
1386115200000 | 136.2 |
1386201600000 | 135.93 |
1386288000000 | 137.58 |
1386547200000 | 138 |
1386633600000 | 137.82 |
1386720000000 | 136.49 |
1386806400000 | 135.56 |
1386892800000 | 135.57 |
1387152000000 | 136.33 |
1387238400000 | 136.74 |
1387324800000 | 137.66 |
1387411200000 | 138.13 |
1387497600000 | 138.85 |
1387756800000 | 139.96 |
1387843200000 | 140.2 |
1388102400000 | 141.68 |
1388361600000 | 141.8 |
1388448000000 | 141.85 |
1388620800000 | 140.35 |
1388707200000 | 141.09 |
1388966400000 | 141.08 |
1389052800000 | 141.15 |
1389139200000 | 141.13 |
1389225600000 | 140.71 |
1389312000000 | 142.15 |
1389571200000 | 142.33 |
1389657600000 | 142.95 |
1389744000000 | 143.19 |
1389830400000 | 144.11 |
1389916800000 | 143.72 |
1390176000000 | 143.85 |
1390262400000 | 143.84 |
1390348800000 | 144.11 |
1390435200000 | 144.11 |
1390521600000 | 142.16 |
1390780800000 | 141.6 |
1390867200000 | 142.39 |
1390953600000 | 141.59 |
1391040000000 | 141.7 |
1391126400000 | 140.97 |
1391385600000 | 139.05 |
1391472000000 | 138.99 |
1391558400000 | 139.33 |
1391644800000 | 140.69 |
1391731200000 | 141.44 |
1391990400000 | 141.88 |
1392076800000 | 143.72 |
1392163200000 | 144.24 |
1392249600000 | 144.83 |
1392336000000 | 145.64 |
1392595200000 | 145.91 |
1392681600000 | 146.27 |
1392768000000 | 146.79 |
1392854400000 | 146.73 |
1392940800000 | 146.83 |
1393200000000 | 147.98 |
1393286400000 | 148.64 |
1393372800000 | 148.53 |
1393459200000 | 148.93 |
1393545600000 | 150.04 |
1393804800000 | 147.75 |
1393891200000 | 149.78 |
1393977600000 | 149.8 |
1394064000000 | 150.27 |
1394150400000 | 149.48 |
1394409600000 | 149.72 |
1394496000000 | 149.56 |
1394582400000 | 149.46 |
1394668800000 | 148.77 |
1394755200000 | 148.23 |
1395014400000 | 149.77 |
1395100800000 | 150.73 |
1395187200000 | 150.37 |
1395273600000 | 149.9 |
1395360000000 | 149.35 |
1395619200000 | 148.34 |
1395705600000 | 149.31 |
1395792000000 | 150.07 |
1395878400000 | 150.04 |
1395964800000 | 151.29 |
1396224000000 | 151.84 |
1396310400000 | 152.74 |
1396396800000 | 152.81 |
1396483200000 | 152.27 |
1396569600000 | 152.37 |
1396828800000 | 152.01 |
1396915200000 | 152.13 |
1397001600000 | 153.54 |
1397088000000 | 152.86 |
1397174400000 | 151.46 |
1397433600000 | 151.37 |
1397520000000 | 151.07 |
1397606400000 | 152.86 |
1397692800000 | 153.16 |
1398124800000 | 154.92 |
1398211200000 | 154.57 |
1398297600000 | 155.23 |
1398384000000 | 154.48 |
1398643200000 | 156.08 |
1398729600000 | 156.91 |
1398816000000 | 157.39 |
1398902400000 | 157.65 |
1398988800000 | 157.71 |
1399248000000 | 157.91 |
1399334400000 | 157.78 |
1399420800000 | 158.29 |
1399507200000 | 158.49 |
1399593600000 | 158.19 |
1399852800000 | 159.23 |
1399939200000 | 159.43 |
1400025600000 | 159.44 |
1400112000000 | 159.27 |
1400198400000 | 159.35 |
1400457600000 | 159.26 |
1400544000000 | 158.13 |
1400630400000 | 158.84 |
1400716800000 | 159.06 |
1400803200000 | 159.22 |
1401062400000 | 159.66 |
1401148800000 | 159.48 |
1401235200000 | 159.68 |
1401321600000 | 159.84 |
1401408000000 | 160.29 |
1401667200000 | 161.27 |
1401753600000 | 159.96 |
1401840000000 | 160.28 |
1401926400000 | 160.84 |
1402012800000 | 162.12 |
1402272000000 | 162.2 |
1402358400000 | 162.26 |
1402444800000 | 161.54 |
1402531200000 | 161.73 |
1402617600000 | 162.03 |
1402876800000 | 161.98 |
1402963200000 | 162.05 |
1403049600000 | 162.53 |
1403136000000 | 163.47 |
1403222400000 | 163.45 |
1403481600000 | 163.41 |
1403568000000 | 162.9 |
1403654400000 | 162.93 |
1403740800000 | 163.1 |
1403827200000 | 163.83 |
1404086400000 | 164.4 |
1404172800000 | 165.36 |
1404259200000 | 165.48 |
1404345600000 | 165.75 |
1404432000000 | 165.38 |
1404691200000 | 164.69 |
1404777600000 | 163.8 |
1404864000000 | 163.6 |
1404950400000 | 162.72 |
1405036800000 | 162.92 |
1405296000000 | 163.82 |
1405382400000 | 163.28 |
1405468800000 | 164.68 |
1405555200000 | 163.42 |
1405641600000 | 164.17 |
1405900800000 | 163.85 |
1405987200000 | 164.8 |
1406073600000 | 164.87 |
1406160000000 | 165.71 |
1406246400000 | 164.9 |
1406505600000 | 164.81 |
1406592000000 | 166.33 |
1406678400000 | 165.46 |
1406764800000 | 163.43 |
1406851200000 | 162.04 |
1407110400000 | 162.22 |
1407196800000 | 162.32 |
1407283200000 | 160.98 |
1407369600000 | 159.47 |
1407456000000 | 159.92 |
1407715200000 | 161.12 |
1407801600000 | 161.02 |
1407888000000 | 161.53 |
1407974400000 | 162.11 |
1408060800000 | 161.93 |
1408320000000 | 162.81 |
1408406400000 | 162.98 |
1408492800000 | 163.08 |
1408579200000 | 163.96 |
1408665600000 | 163.47 |
1408924800000 | 163.82 |
1409011200000 | 164.48 |
1409097600000 | 164.92 |
1409184000000 | 164.4 |
1409270400000 | 164.93 |
1409529600000 | 164.86 |
1409616000000 | 164.52 |
1409702400000 | 165.38 |
1409788800000 | 164.86 |
1409875200000 | 164.76 |
1410134400000 | 164.54 |
1410220800000 | 163.28 |
1410307200000 | 162.77 |
1410393600000 | 163.01 |
1410480000000 | 161.99 |
1410739200000 | 161.76 |
1410825600000 | 162.18 |
1410912000000 | 162.85 |
1410998400000 | 163.12 |
1411084800000 | 163.02 |
1411344000000 | 162.35 |
1411430400000 | 161.48 |
1411516800000 | 161.92 |
1411603200000 | 160.27 |
1411689600000 | 160.52 |
1411948800000 | 160.08 |
1412035200000 | 160.2 |
1412121600000 | 158.93 |
1412208000000 | 157.98 |
1412294400000 | 158.5 |
1412553600000 | 158.91 |
1412640000000 | 157.6 |
1412726400000 | 158 |
1412812800000 | 157.22 |
1412899200000 | 155.42 |
1413158400000 | 154.56 |
1413244800000 | 154.46 |
1413331200000 | 152.82 |
1413417600000 | 152.51 |
1413504000000 | 154.87 |
1413763200000 | 155.52 |
1413849600000 | 157.53 |
1413936000000 | 158.26 |
1414022400000 | 158.93 |
1414108800000 | 159.79 |
1414368000000 | 160.39 |
1414454400000 | 162.22 |
1414540800000 | 162.17 |
1414627200000 | 162.15 |
1414713600000 | 163.03 |
1414972800000 | 162.8 |
1415059200000 | 163.93 |
1415145600000 | 164.01 |
1415232000000 | 163.96 |
1415318400000 | 163.89 |
1415577600000 | 165.2 |
1415664000000 | 165.25 |
1415750400000 | 164.97 |
1415836800000 | 165.25 |
1415923200000 | 165.53 |
1416182400000 | 165.45 |
1416268800000 | 166.73 |
1416355200000 | 166.8 |
1416441600000 | 166.37 |
1416528000000 | 167.11 |
1416787200000 | 167.29 |
1416873600000 | 167.71 |
1416960000000 | 168.52 |
1417046400000 | 168.75 |
1417132800000 | 169.06 |
1417392000000 | 168.49 |
1417478400000 | 168.22 |
1417564800000 | 168.53 |
1417651200000 | 168.63 |
1417737600000 | 168.28 |
1417996800000 | 167.61 |
1418083200000 | 166.87 |
1418169600000 | 165.8 |
1418256000000 | 165.86 |
1418342400000 | 163.83 |
1418601600000 | 161.99 |
1418688000000 | 162.92 |
1418774400000 | 163.13 |
1418860800000 | 166.31 |
1418947200000 | 166.62 |
1419206400000 | 168.18 |
1419292800000 | 167.79 |
1419379200000 | 167.76 |
1419811200000 | 168.02 |
1419897600000 | 167.12 |
1419984000000 | 166.43 |
1420156800000 | 166.66 |
1420416000000 | 165.11 |
1420502400000 | 164.55 |
1420588800000 | 164.69 |
1420675200000 | 167.3 |
1420761600000 | 167.45 |
1421020800000 | 168.12 |
1421107200000 | 168.39 |
1421193600000 | 167.54 |
1421280000000 | 167.19 |
1421366400000 | 168.2 |
1421625600000 | 169.18 |
1421712000000 | 168.8 |
1421798400000 | 168.54 |
1421884800000 | 169.47 |
1421971200000 | 168.66 |
1422230400000 | 169.41 |
1422316800000 | 169.51 |
1422403200000 | 169.07 |
1422489600000 | 168.84 |
1422576000000 | 167.08 |
1422835200000 | 167.71 |
1422921600000 | 170.22 |
1423008000000 | 170.3 |
1423094400000 | 171.46 |
1423180800000 | 171.2 |
1423440000000 | 170.29 |
1423526400000 | 171.51 |
1423612800000 | 171.38 |
1423699200000 | 172.7 |
1423785600000 | 173.91 |
1424044800000 | 173.59 |
1424131200000 | 174.05 |
1424217600000 | 174.09 |
1424304000000 | 174.28 |
1424390400000 | 174.17 |
1424649600000 | 174.05 |
1424736000000 | 173.78 |
1424822400000 | 174.03 |
1424908800000 | 173.27 |
1424995200000 | 173.22 |
1425254400000 | 173.44 |
1425340800000 | 172.57 |
1425427200000 | 171.72 |
1425513600000 | 171.82 |
1425600000000 | 169.52 |
1425859200000 | 169.46 |
1425945600000 | 167.13 |
1426032000000 | 166.7 |
1426118400000 | 168.5 |
1426204800000 | 167.71 |
1426464000000 | 169.6 |
1426550400000 | 169.19 |
1426636800000 | 171.12 |
1426723200000 | 171.34 |
1426809600000 | 173.45 |
1427068800000 | 175.14 |
1427155200000 | 175.2 |
1427241600000 | 174.2 |
1427328000000 | 172.85 |
1427414400000 | 172.85 |
1427673600000 | 173.7 |
1427760000000 | 173.16 |
1427846400000 | 173.18 |
1427932800000 | 174.12 |
1428364800000 | 176.47 |
1428451200000 | 176.74 |
1428537600000 | 176.41 |
1428624000000 | 176.58 |
1428883200000 | 175.74 |
1428969600000 | 176.39 |
1429056000000 | 176.08 |
1429142400000 | 177.24 |
1429228800000 | 176.34 |
1429488000000 | 176.32 |
1429574400000 | 177.36 |
1429660800000 | 177.16 |
1429747200000 | 177.94 |
1429833600000 | 178.65 |
1430092800000 | 179.2 |
1430179200000 | 179.9 |
1430265600000 | 178.59 |
1430352000000 | 177.68 |
1430438400000 | 177.81 |
1430697600000 | 178.41 |
1430784000000 | 177.01 |
1430870400000 | 177.62 |
1430956800000 | 176.56 |
1431043200000 | 178.82 |
1431302400000 | 177.85 |
1431388800000 | 177.09 |
1431475200000 | 178.06 |
1431561600000 | 179.53 |
1431648000000 | 179.61 |
1431907200000 | 179.37 |
1431993600000 | 179.04 |
1432080000000 | 178.79 |
1432166400000 | 179.12 |
1432252800000 | 178.77 |
1432512000000 | 178.56 |
1432598400000 | 176.57 |
1432684800000 | 177.11 |
1432771200000 | 176.85 |
1432857600000 | 176.37 |
1433116800000 | 175.75 |
1433203200000 | 176.04 |
1433289600000 | 177.16 |
1433376000000 | 175.73 |
1433462400000 | 173.66 |
1433721600000 | 173.09 |
1433808000000 | 172.71 |
1433894400000 | 174.86 |
1433980800000 | 175.2 |
1434067200000 | 174.68 |
1434326400000 | 173.3 |
1434412800000 | 174 |
1434499200000 | 174.36 |
1434585600000 | 176.26 |
1434672000000 | 176.02 |
1434931200000 | 176.61 |
1435017600000 | 176.45 |
1435104000000 | 175.86 |
1435190400000 | 175.86 |
1435276800000 | 174.92 |
1435536000000 | 172.18 |
1435622400000 | 171.87 |
1435708800000 | 173.16 |
1435795200000 | 173.26 |
1435881600000 | 172.76 |
1436140800000 | 171.54 |
1436227200000 | 171.03 |
1436313600000 | 170.73 |
1436400000000 | 171.26 |
1436486400000 | 173.83 |
1436745600000 | 174.58 |
1436832000000 | 175.14 |
1436918400000 | 175.1 |
1437004800000 | 175.88 |
1437091200000 | 175.12 |
1437350400000 | 175.51 |
1437436800000 | 174.74 |
1437523200000 | 173.63 |
1437609600000 | 172.51 |
1437696000000 | 171.11 |
1437955200000 | 170.75 |
1438041600000 | 171.05 |
1438128000000 | 172.52 |
1438214400000 | 172.15 |
1438300800000 | 173.48 |
1438560000000 | 173.47 |
1438646400000 | 172.87 |
1438732800000 | 172.9 |
1438819200000 | 171.79 |
1438905600000 | 170.93 |
1439164800000 | 172.19 |
1439251200000 | 171.09 |
1439337600000 | 170.4 |
1439424000000 | 170.02 |
1439510400000 | 169.72 |
1439769600000 | 169.97 |
1439856000000 | 169.46 |
1439942400000 | 168.65 |
1440028800000 | 167.22 |
1440115200000 | 164.76 |
1440374400000 | 159.06 |
1440460800000 | 159.8 |
1440547200000 | 161.03 |
1440633600000 | 163.79 |
1440720000000 | 163.79 |
1440979200000 | 163.17 |
1441065600000 | 159.96 |
1441152000000 | 160.72 |
1441238400000 | 161.55 |
1441324800000 | 158.77 |
1441584000000 | 158.77 |
1441670400000 | 161.79 |
1441756800000 | 162.08 |
1441843200000 | 161.77 |
1441929600000 | 161.83 |
1442188800000 | 161.98 |
1442275200000 | 162.53 |
1442361600000 | 163.91 |
1442448000000 | 164.2 |
1442534400000 | 164.07 |
1442793600000 | 163.02 |
1442880000000 | 160.42 |
1442966400000 | 159.98 |
1443052800000 | 159.73 |
1443139200000 | 160.53 |
1443398400000 | 157.83 |
1443484800000 | 157.24 |
1443571200000 | 159.49 |
1443657600000 | 159.26 |
1443744000000 | 160.58 |
1444003200000 | 163.99 |
1444089600000 | 164.55 |
1444176000000 | 165.75 |
1444262400000 | 167.17 |
1444348800000 | 168.36 |
1444608000000 | 168.21 |
1444694400000 | 166.76 |
1444780800000 | 166.61 |
1444867200000 | 167.29 |
1444953600000 | 168.42 |
1445212800000 | 167.36 |
1445299200000 | 166.77 |
1445385600000 | 166.23 |
1445472000000 | 167.7 |
1445558400000 | 169.22 |
1445817600000 | 168.9 |
1445904000000 | 167.05 |
1445990400000 | 168.55 |
1446076800000 | 167.56 |
1446163200000 | 167.74 |
1446422400000 | 168.69 |
1446508800000 | 168.93 |
1446595200000 | 168.33 |
1446681600000 | 166.74 |
1446768000000 | 165.57 |
1447027200000 | 164.07 |
1447113600000 | 163.49 |
1447200000000 | 164.22 |
1447286400000 | 162.59 |
1447372800000 | 161.15 |
1447632000000 | 162.27 |
1447718400000 | 164.01 |
1447804800000 | 164.71 |
1447891200000 | 166.42 |
1447977600000 | 167.26 |
1448236800000 | 166.14 |
1448323200000 | 165.66 |
1448409600000 | 165.47 |
1448496000000 | 166.24 |
1448582400000 | 166.45 |
1448841600000 | 166.58 |
1448928000000 | 167.71 |
1449014400000 | 166.49 |
1449100800000 | 165.7 |
1449187200000 | 166.69 |
1449446400000 | 166.06 |
1449532800000 | 164.13 |
1449619200000 | 163.68 |
1449705600000 | 163.12 |
1449792000000 | 160.65 |
1450051200000 | 159.98 |
1450137600000 | 161.77 |
1450224000000 | 163.93 |
1450310400000 | 163 |
1450396800000 | 161.32 |
1450656000000 | 160.53 |
1450742400000 | 161.69 |
1450828800000 | 163.47 |
1450915200000 | 164.1 |
1451260800000 | 164.09 |
1451347200000 | 165.68 |
1451433600000 | 165.12 |
1451520000000 | 163.78 |
1451865600000 | 160.59 |
1451952000000 | 159.94 |
1452038400000 | 158.8 |
1452124800000 | 156.15 |
1452211200000 | 154.91 |
1452470400000 | 154.22 |
1452556800000 | 154.81 |
1452643200000 | 154.57 |
1452729600000 | 154.29 |
1452816000000 | 151.61 |
1453075200000 | 150.78 |
1453161600000 | 151.81 |
1453248000000 | 149.13 |
1453334400000 | 150.37 |
1453420800000 | 153.65 |
1453680000000 | 152.57 |
1453766400000 | 154.39 |
1453852800000 | 154.39 |
1453939200000 | 155.1 |
1454025600000 | 158.29 |
1454284800000 | 158.76 |
1454371200000 | 155.82 |
1454457600000 | 156.48 |
1454544000000 | 157.09 |
1454630400000 | 156.44 |
1454889600000 | 154.09 |
1454976000000 | 153.08 |
1455062400000 | 152.85 |
1455148800000 | 151.62 |
1455235200000 | 153.11 |
1455494400000 | 154.23 |
1455580800000 | 155.99 |
1455667200000 | 158.87 |
1455753600000 | 160.49 |
1455840000000 | 160.23 |
1456099200000 | 162.17 |
1456185600000 | 161.3 |
1456272000000 | 161.18 |
1456358400000 | 163.39 |
1456444800000 | 163.21 |
1456704000000 | 162.32 |
1456790400000 | 165.11 |
1456876800000 | 165.91 |
1456963200000 | 168.18 |
1457049600000 | 169.37 |
1457308800000 | 171.17 |
1457395200000 | 170.05 |
1457481600000 | 171.31 |
1457568000000 | 170.68 |
1457654400000 | 173.55 |
1457913600000 | 172.34 |
1458000000000 | 170.82 |
1458086400000 | 171.14 |
1458172800000 | 174.57 |
1458259200000 | 175.34 |
1458518400000 | 175.34 |
1458604800000 | 175.04 |
1458691200000 | 173.73 |
1458777600000 | 173.11 |
1459209600000 | 174.87 |
1459296000000 | 177.27 |
1459382400000 | 177.46 |
1459468800000 | 175.58 |
1459728000000 | 175.88 |
1459814400000 | 174.09 |
1459900800000 | 175.63 |
1459987200000 | 174.29 |
1460073600000 | 175.53 |
1460332800000 | 175.44 |
1460419200000 | 176.31 |
1460505600000 | 177.59 |
1460592000000 | 177.95 |
1460678400000 | 178.27 |
1460937600000 | 178.83 |
1461024000000 | 180.37 |
1461110400000 | 180.2 |
1461196800000 | 179.46 |
1461283200000 | 178.86 |
1461542400000 | 178.96 |
1461628800000 | 179.1 |
1461715200000 | 179.18 |
1461801600000 | 178.65 |
1461888000000 | 178.19 |
1462147200000 | 178.76 |
1462233600000 | 178 |
1462320000000 | 176.47 |
1462406400000 | 176.19 |
1462492800000 | 176.49 |
1462752000000 | 177.06 |
1462838400000 | 178.54 |
1462924800000 | 178.21 |
1463011200000 | 178.16 |
1463097600000 | 176.2 |
1463356800000 | 177.07 |
1463443200000 | 176.99 |
1463529600000 | 175.66 |
1463616000000 | 174.01 |
1463702400000 | 175.48 |
1463961600000 | 175.26 |
1464048000000 | 176.32 |
1464134400000 | 178.17 |
1464220800000 | 178.7 |
1464307200000 | 178.53 |
1464566400000 | 178.87 |
1464652800000 | 179.27 |
1464739200000 | 178.54 |
1464825600000 | 178.68 |
1464912000000 | 179.92 |
1465171200000 | 180.51 |
1465257600000 | 181.31 |
1465344000000 | 181.68 |
1465430400000 | 180.59 |
1465516800000 | 179.28 |
1465776000000 | 177.95 |
1465862400000 | 176.65 |
1465948800000 | 177.09 |
1466035200000 | 176.62 |
1466121600000 | 177.47 |
1466380800000 | 180.31 |
1466467200000 | 180.31 |
1466553600000 | 180.44 |
1466640000000 | 182.34 |
1466726400000 | 175.91 |
1466985600000 | 172.87 |
1467072000000 | 175.44 |
1467158400000 | 179.29 |
1467244800000 | 181.45 |
1467331200000 | 182.43 |
1467590400000 | 182.78 |
1467676800000 | 181.61 |
1467763200000 | 181.1 |
1467849600000 | 181.54 |
1467936000000 | 182.96 |
1468195200000 | 184.66 |
1468281600000 | 185.97 |
1468368000000 | 186.56 |
1468454400000 | 187.46 |
1468540800000 | 187.04 |
1468800000000 | 187.33 |
1468886400000 | 186.98 |
1468972800000 | 187.82 |
1469059200000 | 187.45 |
1469145600000 | 187.96 |
1469404800000 | 188.22 |
1469491200000 | 188.28 |
1469577600000 | 189.02 |
1469664000000 | 189.26 |
1469750400000 | 190.16 |
1470009600000 | 190.31 |
1470096000000 | 189.09 |
1470182400000 | 187.95 |
1470268800000 | 188.97 |
1470355200000 | 190.56 |
1470614400000 | 190.46 |
1470700800000 | 191.34 |
1470787200000 | 191.83 |
1470873600000 | 192.8 |
1470960000000 | 192.89 |
1471219200000 | 193.02 |
1471305600000 | 191.92 |
1471392000000 | 191.6 |
1471478400000 | 192.41 |
1471564800000 | 191.68 |
1471824000000 | 191.74 |
1471910400000 | 192.67 |
1471996800000 | 191.89 |
1472083200000 | 192.15 |
1472169600000 | 191.77 |
1472428800000 | 191.09 |
1472515200000 | 191 |
1472601600000 | 190.23 |
1472688000000 | 190.7 |
1472774400000 | 192.15 |
1473033600000 | 192.61 |
1473120000000 | 193.77 |
1473206400000 | 193.59 |
1473292800000 | 193.44 |
1473379200000 | 189.37 |
1473638400000 | 189.52 |
1473724800000 | 187.63 |
1473811200000 | 187.26 |
1473897600000 | 188.45 |
1473984000000 | 188.08 |
1474243200000 | 189.27 |
1474329600000 | 189.51 |
1474416000000 | 190.95 |
1474502400000 | 193.5 |
1474588800000 | 192.33 |
1474848000000 | 190.65 |
1474934400000 | 190.84 |
1475020800000 | 191.25 |
1475107200000 | 191.44 |
1475193600000 | 191.5 |
1475452800000 | 191.14 |
1475539200000 | 190.21 |
1475625600000 | 190.03 |
1475712000000 | 189.17 |
1475798400000 | 188.61 |
1476057600000 | 188.88 |
1476144000000 | 187.44 |
1476230400000 | 186.55 |
1476316800000 | 186.05 |
1476403200000 | 187.09 |
1476662400000 | 186.01 |
1476748800000 | 187.31 |
1476835200000 | 187.74 |
1476921600000 | 186.68 |
1477008000000 | 185.98 |
1477267200000 | 186.23 |
1477353600000 | 186.77 |
1477440000000 | 186.61 |
1477526400000 | 186.44 |
1477612800000 | 186.63 |
1477872000000 | 186.17 |
1477958400000 | 184.99 |
1478044800000 | 184.38 |
1478131200000 | 183.81 |
1478217600000 | 183.08 |
1478476800000 | 184.19 |
1478563200000 | 185.11 |
1478649600000 | 183.91 |
1478736000000 | 182.75 |
1478822400000 | 181.96 |
1479081600000 | 180.92 |
1479168000000 | 182.18 |
1479254400000 | 181.82 |
1479340800000 | 181.88 |
1479427200000 | 181.27 |
1479686400000 | 182.24 |
1479772800000 | 183.28 |
1479859200000 | 182.97 |
1479945600000 | 183.15 |
1480032000000 | 184.29 |
1480291200000 | 184.57 |
1480377600000 | 185.06 |
1480464000000 | 184.14 |
1480550400000 | 182.88 |
1480636800000 | 183.15 |
1480896000000 | 183.86 |
1480982400000 | 185.58 |
1481068800000 | 188.28 |
1481155200000 | 188.52 |
1481241600000 | 189.39 |
1481500800000 | 189.76 |
1481587200000 | 191.27 |
1481673600000 | 190.33 |
1481760000000 | 188.45 |
1481846400000 | 188.77 |
1482105600000 | 190.01 |
1482192000000 | 189.88 |
1482278400000 | 189.96 |
1482364800000 | 190.16 |
1482451200000 | 190.23 |
1482796800000 | 190.35 |
1482883200000 | 189.64 |
1482969600000 | 190.99 |
1483056000000 | 190.91 |
1483315200000 | 191.52 |
1483401600000 | 192.07 |
1483488000000 | 193.72 |
1483574400000 | 195.37 |
1483660800000 | 194.8 |
1483920000000 | 194.13 |
1484006400000 | 193.94 |
1484092800000 | 193.18 |
1484179200000 | 194.34 |
1484265600000 | 195.07 |
1484524800000 | 194.12 |
1484611200000 | 194.89 |
1484697600000 | 194.89 |
1484784000000 | 193.08 |
1484870400000 | 193.77 |
1485129600000 | 194.55 |
1485216000000 | 194.49 |
1485302400000 | 194.9 |
1485388800000 | 194.84 |
1485475200000 | 194.87 |
1485734400000 | 193.99 |
1485820800000 | 194.19 |
1485907200000 | 193.95 |
1485993600000 | 194.69 |
1486080000000 | 195.13 |
1486339200000 | 194.19 |
1486425600000 | 193.97 |
1486512000000 | 195.18 |
1486598400000 | 195.8 |
1486684800000 | 196.5 |
1486944000000 | 196.54 |
1487030400000 | 196.05 |
1487116800000 | 197.14 |
1487203200000 | 198.93 |
1487289600000 | 198.84 |
1487548800000 | 198.88 |
1487635200000 | 199.01 |
1487721600000 | 199.75 |
1487808000000 | 200.41 |
1487894400000 | 200.79 |
1488153600000 | 200.77 |
1488240000000 | 200.81 |
1488326400000 | 200.48 |
1488412800000 | 200.39 |
1488499200000 | 200.07 |
1488758400000 | 200.08 |
1488844800000 | 199.76 |
1488931200000 | 198.52 |
1489017600000 | 198.7 |
1489104000000 | 200.19 |
1489363200000 | 200.41 |
1489449600000 | 199.6 |
1489536000000 | 201.09 |
1489622400000 | 202.64 |
1489708800000 | 203.76 |
1489968000000 | 204.06 |
1490054400000 | 204.1 |
1490140800000 | 203.79 |
1490227200000 | 204.41 |
1490313600000 | 204.42 |
1490572800000 | 205.06 |
1490659200000 | 205.95 |
1490745600000 | 205.56 |
1490832000000 | 205.94 |
1490918400000 | 205.52 |
1491177600000 | 204.82 |
1491264000000 | 205.08 |
1491350400000 | 204.75 |
1491436800000 | 204.33 |
1491523200000 | 203.58 |
1491782400000 | 203.21 |
1491868800000 | 203.84 |
1491955200000 | 203.87 |
1492041600000 | 204.35 |
1492473600000 | 204.55 |
1492560000000 | 203.72 |
1492646400000 | 204.01 |
1492732800000 | 203.8 |
1492992000000 | 206.06 |
1493078400000 | 206.7 |
1493164800000 | 207.08 |
1493251200000 | 207.36 |
1493337600000 | 206.67 |
1493596800000 | 207.32 |
1493683200000 | 207 |
1493769600000 | 205.27 |
1493856000000 | 206.19 |
1493942400000 | 207.12 |
1494201600000 | 206.4 |
1494288000000 | 204.87 |
1494374400000 | 205.91 |
1494460800000 | 205.18 |
1494547200000 | 206.18 |
1494806400000 | 207.16 |
1494892800000 | 207.78 |
1494979200000 | 207.02 |
1495065600000 | 205.85 |
1495152000000 | 206.8 |
1495411200000 | 208.46 |
1495497600000 | 208.56 |
1495584000000 | 208.57 |
1495670400000 | 209.22 |
1495756800000 | 209.47 |
1496016000000 | 209.36 |
1496102400000 | 210.08 |
1496188800000 | 210.38 |
1496275200000 | 211.56 |
1496361600000 | 212.58 |
1496620800000 | 212.27 |
1496707200000 | 211.85 |
1496793600000 | 211.56 |
1496880000000 | 211.81 |
1496966400000 | 211.84 |
1497225600000 | 211.55 |
1497312000000 | 212.25 |
1497398400000 | 213.58 |
1497484800000 | 213.07 |
1497571200000 | 213.84 |
1497830400000 | 214.89 |
1497916800000 | 213.59 |
1498003200000 | 212.89 |
1498089600000 | 214.07 |
1498176000000 | 214.43 |
1498435200000 | 215.49 |
1498521600000 | 213.8 |
1498608000000 | 214.14 |
1498694400000 | 213.2 |
1498780800000 | 212.35 |
1499040000000 | 213.21 |
1499126400000 | 212.84 |
1499212800000 | 212.42 |
1499299200000 | 211 |
1499385600000 | 210.23 |
1499644800000 | 210.44 |
1499731200000 | 210.43 |
1499817600000 | 211.94 |
1499904000000 | 211.6 |
1499990400000 | 213.15 |
1500249600000 | 213.1 |
1500336000000 | 212.36 |
1500422400000 | 212.77 |
1500508800000 | 212.95 |
1500595200000 | 213.39 |
1500854400000 | 212.8 |
1500940800000 | 212.51 |
1501027200000 | 213.14 |
1501113600000 | 214.3 |
1501200000000 | 213.91 |
1501459200000 | 215.17 |
1501545600000 | 215.52 |
1501632000000 | 215.35 |
1501718400000 | 215.41 |
1501804800000 | 215.17 |
1502064000000 | 215.37 |
1502150400000 | 215.38 |
1502236800000 | 215.48 |
1502323200000 | 214.36 |
1502409600000 | 213.54 |
1502668800000 | 214.96 |
1502755200000 | 214.7 |
1502841600000 | 215.08 |
1502928000000 | 214.44 |
1503014400000 | 213.54 |
1503273600000 | 214.16 |
1503360000000 | 214.58 |
1503446400000 | 214.19 |
1503532800000 | 214.93 |
1503619200000 | 215.46 |
1503878400000 | 215.88 |
1503964800000 | 214.32 |
1504051200000 | 214.06 |
1504137600000 | 215.27 |
1504224000000 | 215.92 |
1504483200000 | 215.18 |
1504569600000 | 214.46 |
1504656000000 | 214.09 |
1504742400000 | 214.59 |
1504828800000 | 215.17 |
1505088000000 | 216.41 |
1505174400000 | 217.38 |
1505260800000 | 216.46 |
1505347200000 | 216.72 |
1505433600000 | 217.33 |
1505692800000 | 217.22 |
1505779200000 | 218.15 |
1505865600000 | 218.85 |
1505952000000 | 217.85 |
1506038400000 | 219.05 |
1506297600000 | 219.02 |
1506384000000 | 218.08 |
1506470400000 | 218.3 |
1506556800000 | 219.02 |
1506643200000 | 219.92 |
1506902400000 | 220.16 |
1506988800000 | 220.46 |
1507075200000 | 220.03 |
1507161600000 | 220.01 |
1507248000000 | 218.82 |
1507507200000 | 218.78 |
1507593600000 | 219.96 |
1507680000000 | 219.93 |
1507766400000 | 219.5 |
1507852800000 | 220.08 |
1508112000000 | 220.25 |
1508198400000 | 220.12 |
1508284800000 | 221.45 |
1508371200000 | 222.33 |
1508457600000 | 222.2 |
1508716800000 | 220.71 |
1508803200000 | 219.68 |
1508889600000 | 217.83 |
1508976000000 | 216.49 |
1509062400000 | 216.13 |
1509321600000 | 216.11 |
1509408000000 | 215.88 |
1509494400000 | 216.87 |
1509580800000 | 215.83 |
1509667200000 | 214.97 |
1509926400000 | 214.05 |
1510012800000 | 214.01 |
1510099200000 | 214.9 |
1510185600000 | 215.2 |
1510272000000 | 214.73 |
1510531200000 | 214.26 |
1510617600000 | 214.96 |
1510704000000 | 214.4 |
1510790400000 | 215.92 |
1510876800000 | 215.71 |
1511136000000 | 216.36 |
1511222400000 | 217.45 |
1511308800000 | 218.44 |
1511395200000 | 219.18 |
1511481600000 | 219.33 |
1511740800000 | 219.36 |
1511827200000 | 220.29 |
1511913600000 | 221.77 |
1512000000000 | 222.11 |
1512086400000 | 221.54 |
1512345600000 | 222.52 |
1512432000000 | 222.02 |
1512518400000 | 220.61 |
1512604800000 | 221.05 |
1512691200000 | 222.01 |
1512950400000 | 223.04 |
1513036800000 | 223.89 |
1513123200000 | 223.88 |
1513209600000 | 223.15 |
1513296000000 | 222.92 |
1513555200000 | 223.94 |
1513641600000 | 223.18 |
1513728000000 | 223.78 |
1513814400000 | 223.78 |
1513900800000 | 224.11 |
1514332800000 | 225.4 |
1514419200000 | 226.47 |
1514505600000 | 226.05 |
1514851200000 | 226.01 |
1514937600000 | 225.83 |
1515024000000 | 227.36 |
1515110400000 | 228.95 |
1515369600000 | 229.79 |
1515456000000 | 229.13 |
1515542400000 | 228.62 |
1515628800000 | 228.57 |
1515715200000 | 229.31 |
1515974400000 | 230.33 |
1516060800000 | 230.53 |
1516147200000 | 231.33 |
1516233600000 | 230.65 |
1516320000000 | 230.38 |
1516579200000 | 231.58 |
1516665600000 | 232.57 |
1516752000000 | 233.22 |
1516838400000 | 234.38 |
1516924800000 | 235.24 |
1517184000000 | 233.22 |
1517270400000 | 231.47 |
1517356800000 | 231.63 |
1517443200000 | 231.47 |
1517529600000 | 229.71 |
1517788800000 | 224.25 |
1517875200000 | 221.16 |
1517961600000 | 223.26 |
1518048000000 | 220.29 |
1518134400000 | 219.52 |
1518393600000 | 221.64 |
1518480000000 | 222.34 |
1518566400000 | 223.84 |
1518652800000 | 226.87 |
1518739200000 | 228.25 |
1518998400000 | 227.47 |
1519084800000 | 226.3 |
1519171200000 | 225.5 |
1519257600000 | 224.91 |
1519344000000 | 226.98 |
1519603200000 | 228.33 |
1519689600000 | 225.87 |
1519776000000 | 223.94 |
1519862400000 | 222.26 |
1519948800000 | 222.63 |
1520208000000 | 224.48 |
1520294400000 | 226.21 |
1520380800000 | 226.19 |
1520467200000 | 227.7 |
1520553600000 | 229.47 |
1520812800000 | 230.7 |
1520899200000 | 230.95 |
1520985600000 | 227.72 |
1521072000000 | 226.68 |
1521158400000 | 226.72 |
1521417600000 | 224.87 |
1521504000000 | 224.24 |
1521590400000 | 224.33 |
1521676800000 | 222.59 |
1521763200000 | 220.5 |
1522022400000 | 221.18 |
1522108800000 | 222.44 |
1522195200000 | 223.98 |
1522281600000 | 224.75 |
1522713600000 | 224.5 |
1522800000000 | 225.61 |
1522886400000 | 226.5 |
1522972800000 | 225.88 |
1523232000000 | 226.81 |
1523318400000 | 228.1 |
1523404800000 | 227.78 |
1523491200000 | 228.51 |
1523577600000 | 228.31 |
1523836800000 | 229.18 |
1523923200000 | 229.58 |
1524009600000 | 228.43 |
1524096000000 | 227.94 |
1524182400000 | 225.89 |
1524441600000 | 225.79 |
1524528000000 | 225.85 |
1524614400000 | 225.23 |
1524700800000 | 225.66 |
1524787200000 | 226.59 |
1525046400000 | 226.13 |
1525132800000 | 225.28 |
1525219200000 | 225 |
1525305600000 | 223.62 |
1525392000000 | 224.95 |
1525651200000 | 225.34 |
1525737600000 | 224.11 |
1525824000000 | 224.81 |
1525910400000 | 226.23 |
1525996800000 | 227.25 |
1526256000000 | 227.5 |
1526342400000 | 225.26 |
1526428800000 | 225.5 |
1526515200000 | 225.71 |
1526601600000 | 225.59 |
1526860800000 | 226.63 |
1526947200000 | 226.95 |
1527033600000 | 225.83 |
1527120000000 | 225.75 |
1527206400000 | 227.09 |
1527465600000 | 227.28 |
1527552000000 | 225.99 |
1527638400000 | 227.22 |
1527724800000 | 225.67 |
1527811200000 | 226.85 |
1528070400000 | 228.48 |
1528156800000 | 228.33 |
1528243200000 | 229.19 |
1528329600000 | 230.25 |
1528416000000 | 229.9 |
1528675200000 | 230.51 |
1528761600000 | 230.6 |
1528848000000 | 229.29 |
1528934400000 | 229.77 |
1529020800000 | 229.12 |
1529280000000 | 228.13 |
1529366400000 | 227.73 |
1529452800000 | 228.26 |
1529539200000 | 226.2 |
1529625600000 | 227.49 |
1529884800000 | 226.61 |
1529971200000 | 226.71 |
1530057600000 | 225.25 |
1530144000000 | 225.44 |
1530230400000 | 227.31 |
1530489600000 | 226.87 |
1530576000000 | 228.71 |
1530662400000 | 229.45 |
1530748800000 | 230.6 |
1530835200000 | 231.91 |
1531094400000 | 232.15 |
1531180800000 | 232.49 |
1531267200000 | 231.43 |
1531353600000 | 232.27 |
1531440000000 | 232.04 |
1531699200000 | 232.24 |
1531785600000 | 232.27 |
1531872000000 | 231.48 |
1531958400000 | 230.84 |
1532044800000 | 231.74 |
1532304000000 | 231.58 |
1532390400000 | 231.93 |
1532476800000 | 232.63 |
1532563200000 | 232.91 |
1532649600000 | 234.47 |
1532908800000 | 236.06 |
1532995200000 | 237 |
1533081600000 | 236.27 |
1533168000000 | 235.13 |
1533254400000 | 234.9 |
1533513600000 | 234.21 |
1533600000000 | 233.97 |
1533686400000 | 234.88 |
1533772800000 | 234.43 |
1533859200000 | 232.65 |
1534118400000 | 231.86 |
1534204800000 | 232.11 |
1534291200000 | 231.78 |
1534377600000 | 234.04 |
1534464000000 | 235.38 |
1534723200000 | 236.06 |
1534809600000 | 236.91 |
1534896000000 | 237.13 |
1534982400000 | 236.85 |
1535068800000 | 236.54 |
1535328000000 | 237.44 |
1535414400000 | 238.01 |
1535500800000 | 238.41 |
1535587200000 | 237.46 |
1535673600000 | 236.49 |
1535932800000 | 236.07 |
1536019200000 | 235.03 |
1536105600000 | 236.02 |
1536192000000 | 236.44 |
1536278400000 | 235.68 |
1536537600000 | 236.34 |
1536624000000 | 236.38 |
1536710400000 | 237.02 |
1536796800000 | 237.9 |
1536883200000 | 238.01 |
1537142400000 | 238.48 |
1537228800000 | 238.61 |
1537315200000 | 237.47 |
1537401600000 | 238.37 |
1537488000000 | 239.8 |
1537747200000 | 238.37 |
1537833600000 | 237.28 |
1537920000000 | 236.61 |
1538006400000 | 236.29 |
1538092800000 | 236.54 |
1538352000000 | 235.15 |
1538438400000 | 233.91 |
1538524800000 | 234.36 |
1538611200000 | 232.14 |
1538697600000 | 230.12 |
1538956800000 | 229.11 |
1539043200000 | 229.15 |
1539129600000 | 227.51 |
1539216000000 | 222.21 |
1539302400000 | 222.27 |
1539561600000 | 223.3 |
1539648000000 | 226.99 |
1539734400000 | 225.72 |
1539820800000 | 224.86 |
1539907200000 | 225 |
1540166400000 | 224.3 |
1540252800000 | 222.93 |
1540339200000 | 221.94 |
1540425600000 | 222.27 |
1540512000000 | 219.23 |
1540771200000 | 220.78 |
1540857600000 | 222.06 |
1540944000000 | 223.02 |
1541030400000 | 224.83 |
1541116800000 | 224.91 |
1541376000000 | 225.61 |
1541462400000 | 226.45 |
1541548800000 | 228.35 |
1541635200000 | 229.18 |
1541721600000 | 228.95 |
1541980800000 | 227.19 |
1542067200000 | 227.81 |
1542153600000 | 227.88 |
1542240000000 | 226.02 |
1542326400000 | 227.61 |
1542585600000 | 227.46 |
1542672000000 | 225.35 |
1542758400000 | 225.59 |
1542844800000 | 225.12 |
1542931200000 | 225.12 |
1543190400000 | 227.2 |
1543276800000 | 227.64 |
1543363200000 | 229.11 |
1543449600000 | 229.8 |
1543536000000 | 230.28 |
1543795200000 | 230.62 |
1543881600000 | 228.31 |
1543968000000 | 227.44 |
1544054400000 | 226.05 |
1544140800000 | 225.37 |
1544400000000 | 223 |
1544486400000 | 223.7 |
1544572800000 | 225.67 |
1544659200000 | 225.62 |
1544745600000 | 224.82 |
1545004800000 | 221.84 |
1545091200000 | 221.2 |
1545177600000 | 221.64 |
1545264000000 | 218.59 |
1545350400000 | 217.47 |
1545609600000 | 213.71 |
1545868800000 | 214.09 |
1545955200000 | 216.04 |
1546214400000 | 216.97 |
1546387200000 | 217.01 |
1546473600000 | 215.64 |
1546560000000 | 220.82 |
1546819200000 | 222.79 |
1546905600000 | 222.95 |
1546992000000 | 223.41 |
1547078400000 | 224.88 |
1547164800000 | 225.02 |
1547424000000 | 223.95 |
1547510400000 | 223.96 |
1547596800000 | 223.83 |
1547683200000 | 224.62 |
1547769600000 | 227.45 |
1548028800000 | 227.62 |
1548115200000 | 226.29 |
1548201600000 | 227.8 |
1548288000000 | 227.5 |
1548374400000 | 228.73 |
1548633600000 | 227.84 |
1548720000000 | 228.5 |
1548806400000 | 229.75 |
1548892800000 | 232.13 |
1548979200000 | 232.55 |
1549238400000 | 231.84 |
1549324800000 | 232.86 |
1549411200000 | 233.85 |
1549497600000 | 231.62 |
1549584000000 | 231.35 |
1549843200000 | 230.7 |
1549929600000 | 231.69 |
1550016000000 | 232.54 |
1550102400000 | 232.35 |
1550188800000 | 233.94 |
1550448000000 | 234.62 |
1550534400000 | 236.35 |
1550620800000 | 238.23 |
1550707200000 | 238.42 |
1550793600000 | 239.65 |
1551052800000 | 240.21 |
1551139200000 | 240.22 |
1551225600000 | 240.25 |
1551312000000 | 239.61 |
1551398400000 | 240.62 |
1551657600000 | 239.75 |
1551744000000 | 238.81 |
1551830400000 | 238.06 |
1551916800000 | 236.64 |
1552003200000 | 235.66 |
1552262400000 | 238.16 |
1552348800000 | 239.48 |
1552435200000 | 240.44 |
1552521600000 | 240.74 |
1552608000000 | 242.11 |
1552867200000 | 242.97 |
1552953600000 | 243.78 |
1553040000000 | 243 |
1553126400000 | 245.01 |
1553212800000 | 243.14 |
1553472000000 | 242.22 |
1553558400000 | 244.16 |
1553644800000 | 242.44 |
1553731200000 | 241.68 |
1553817600000 | 242.58 |
1554076800000 | 244 |
1554163200000 | 243.66 |
1554249600000 | 245.36 |
1554336000000 | 244.85 |
1554422400000 | 244.92 |
1554681600000 | 245.47 |
1554768000000 | 244.59 |
1554854400000 | 244.98 |
1554940800000 | 243.84 |
1555027200000 | 244.23 |
1555286400000 | 245.06 |
1555372800000 | 247.3 |
1555459200000 | 247.14 |
1555545600000 | 246.49 |
1555977600000 | 247.37 |
1556064000000 | 246.36 |
1556150400000 | 245.27 |
1556236800000 | 246.8 |
1556496000000 | 247.18 |
1556582400000 | 248.08 |
1556668800000 | 247.76 |
1556755200000 | 247.77 |
1556841600000 | 249.27 |
1557100800000 | 247.74 |
1557187200000 | 246.12 |
1557273600000 | 244.35 |
1557360000000 | 243.4 |
1557446400000 | 244.37 |
1557705600000 | 242.14 |
1557792000000 | 242.29 |
1557878400000 | 242.99 |
1557964800000 | 243.33 |
1558051200000 | 242.45 |
1558310400000 | 242.58 |
1558396800000 | 243.81 |
1558483200000 | 242.49 |
1558569600000 | 240.86 |
1558656000000 | 241.32 |
1558915200000 | 241.96 |
1559001600000 | 239.83 |
1559088000000 | 238.21 |
1559174400000 | 238.82 |
1559260800000 | 237.76 |
1559520000000 | 240.28 |
1559606400000 | 242.92 |
1559692800000 | 244.4 |
1559779200000 | 245.6 |
1559865600000 | 248.22 |
1560124800000 | 248.1 |
1560211200000 | 249.02 |
1560297600000 | 249.47 |
1560384000000 | 249.77 |
1560470400000 | 249.09 |
1560729600000 | 248.54 |
1560816000000 | 251.03 |
1560902400000 | 252.23 |
1560988800000 | 254.75 |
1561075200000 | 254.48 |
1561334400000 | 253.96 |
1561420800000 | 252.27 |
1561507200000 | 251.8 |
1561593600000 | 252.64 |
1561680000000 | 254.32 |
1561939200000 | 254.6 |
1562025600000 | 255.35 |
1562112000000 | 257.18 |
1562198400000 | 258.01 |
1562284800000 | 257.02 |
1562544000000 | 256.48 |
1562630400000 | 255.69 |
1562716800000 | 256.78 |
1562803200000 | 256.88 |
1562889600000 | 256.59 |
1563148800000 | 257.19 |
1563235200000 | 256.73 |
1563321600000 | 255.09 |
1563408000000 | 255.41 |
1563494400000 | 255.12 |
1563753600000 | 254.16 |
1563840000000 | 255.06 |
1563926400000 | 256.45 |
1564012800000 | 256.81 |
1564099200000 | 256.06 |
1564358400000 | 257.25 |
1564444800000 | 255.72 |
1564531200000 | 254.35 |
1564617600000 | 254.05 |
1564704000000 | 253.41 |
1564963200000 | 249.08 |
1565049600000 | 248.43 |
1565136000000 | 250.1 |
1565222400000 | 253.53 |
1565308800000 | 251.87 |
1565568000000 | 251.63 |
1565654400000 | 253.83 |
1565740800000 | 250.41 |
1565827200000 | 249.52 |
1565913600000 | 252.84 |
1566172800000 | 254.59 |
1566259200000 | 253.49 |
1566345600000 | 255.1 |
1566432000000 | 255.63 |
1566518400000 | 252.41 |
1566777600000 | 253.49 |
1566864000000 | 253.04 |
1566950400000 | 254.52 |
1567036800000 | 256.22 |
1567123200000 | 258.19 |
1567382400000 | 257.63 |
1567468800000 | 256.79 |
1567555200000 | 260.23 |
1567641600000 | 262.21 |
1567728000000 | 262.25 |
1567987200000 | 263.29 |
1568073600000 | 263.91 |
1568160000000 | 266.58 |
1568246400000 | 267.32 |
1568332800000 | 267.07 |
1568592000000 | 266.36 |
1568678400000 | 267.24 |
1568764800000 | 267.38 |
1568851200000 | 267.66 |
1568937600000 | 267.47 |
1569196800000 | 266.87 |
1569283200000 | 266.26 |
1569369600000 | 265.99 |
1569456000000 | 266.1 |
1569542400000 | 266.14 |
1569801600000 | 267.02 |
1569888000000 | 265.41 |
1569974400000 | 261.35 |
1570060800000 | 261.25 |
1570147200000 | 263.06 |
1570406400000 | 263.46 |
1570492800000 | 260.73 |
1570579200000 | 261.57 |
1570665600000 | 263.84 |
1570752000000 | 268.22 |
1571011200000 | 267.67 |
1571097600000 | 271.22 |
1571184000000 | 271.68 |
1571270400000 | 272.95 |
1571356800000 | 273.91 |
1571616000000 | 274.47 |
1571702400000 | 275.34 |
1571788800000 | 276.93 |
1571875200000 | 275.97 |
1571961600000 | 276.03 |
1572220800000 | 277.19 |
1572307200000 | 278.11 |
1572393600000 | 279.93 |
1572480000000 | 279.63 |
1572566400000 | 281.76 |
1572825600000 | 283.36 |
1572912000000 | 283.18 |
1572998400000 | 282.67 |
1573084800000 | 282.65 |
1573171200000 | 283.06 |
1573430400000 | 283.44 |
1573516800000 | 282.64 |
1573603200000 | 281.82 |
1573689600000 | 281.16 |
1573776000000 | 283.33 |
1574035200000 | 283.87 |
1574121600000 | 285.14 |
1574208000000 | 286.96 |
1574294400000 | 286.71 |
1574380800000 | 287.26 |
1574640000000 | 288.99 |
1574726400000 | 287.35 |
1574812800000 | 288.79 |
1574899200000 | 288.95 |
1574985600000 | 288.35 |
1575244800000 | 286.89 |
1575331200000 | 286.93 |
1575417600000 | 289.29 |
1575504000000 | 291.01 |
1575590400000 | 292.75 |
1575849600000 | 292.26 |
1575936000000 | 291.74 |
1576022400000 | 292.64 |
1576108800000 | 294.01 |
1576195200000 | 294.71 |
1576454400000 | 297.6 |
1576540800000 | 296.91 |
1576627200000 | 296.12 |
1576713600000 | 296.44 |
1576800000000 | 297.66 |
1577059200000 | 297.87 |
1577145600000 | 297.53 |
1577404800000 | 298.49 |
1577664000000 | 297.2 |
1577750400000 | 297.14 |
1577923200000 | 297.8 |
1578009600000 | 296.49 |
1578268800000 | 295.8 |
1578355200000 | 295.46 |
1578441600000 | 296.62 |
1578528000000 | 297.81 |
1578614400000 | 298.52 |
1578873600000 | 300.19 |
1578960000000 | 301.41 |
1579046400000 | 302.74 |
1579132800000 | 304.06 |
1579219200000 | 304.24 |
1579478400000 | 305.06 |
1579564800000 | 304.68 |
1579651200000 | 305.84 |
1579737600000 | 305.17 |
1579824000000 | 304.3 |
1580083200000 | 300.63 |
1580169600000 | 301.72 |
1580256000000 | 300.8 |
1580342400000 | 296.33 |
1580428800000 | 295.7 |
1580688000000 | 296.76 |
1580774400000 | 300.1 |
1580860800000 | 301.94 |
1580947200000 | 303.46 |
1581033600000 | 302.1 |
1581292800000 | 302.44 |
1581379200000 | 303.95 |
1581465600000 | 304.79 |
1581552000000 | 303.22 |
1581638400000 | 302.45 |
1581897600000 | 302.79 |
1581984000000 | 303.12 |
1582070400000 | 304.47 |
1582156800000 | 303.59 |
1582243200000 | 302.91 |
1582502400000 | 297.32 |
1582588800000 | 291.55 |
1582675200000 | 290.12 |
1582761600000 | 282.97 |
1582848000000 | 277.05 |
1583107200000 | 283.58 |
1583193600000 | 283.42 |
1583280000000 | 289.7 |
1583366400000 | 284.41 |
1583452800000 | 281.81 |
1583712000000 | 265.82 |
1583798400000 | 266.77 |
1583884800000 | 260.09 |
1583971200000 | 236.76 |
1584057600000 | 246.15 |
1584316800000 | 231.94 |
1584403200000 | 241.47 |
1584489600000 | 234.12 |
1584576000000 | 231.2 |
1584662400000 | 229.06 |
1584921600000 | 217.89 |
1585008000000 | 231.68 |
1585094400000 | 235.48 |
1585180800000 | 247.72 |
1585267200000 | 243.42 |
1585526400000 | 249.17 |
1585612800000 | 247.57 |
1585699200000 | 241.68 |
1585785600000 | 245.48 |
1585872000000 | 243.16 |
1586131200000 | 255.23 |
1586217600000 | 256.33 |
1586304000000 | 261.16 |
1586390400000 | 265.67 |
1586822400000 | 270.84 |
1586908800000 | 265.16 |
1586995200000 | 264.04 |
1587081600000 | 270.54 |
1587340800000 | 267.63 |
1587427200000 | 260.62 |
1587513600000 | 264.61 |
1587600000000 | 265.65 |
1587686400000 | 265.35 |
1587945600000 | 271.17 |
1588032000000 | 272.71 |
1588118400000 | 278.19 |
1588204800000 | 276.95 |
1588291200000 | 271.31 |
1588550400000 | 267.57 |
1588636800000 | 271.93 |
1588723200000 | 269.11 |
1588809600000 | 269.4 |
1588896000000 | 275.18 |
1589155200000 | 273.85 |
1589241600000 | 273.21 |
1589328000000 | 268.26 |
1589414400000 | 268.02 |
1589500800000 | 267.15 |
1589760000000 | 275.05 |
1589846400000 | 274.06 |
1589932800000 | 277.36 |
1590019200000 | 276.71 |
1590105600000 | 276.04 |
1590364800000 | 278.78 |
1590451200000 | 284.3 |
1590537600000 | 287.74 |
1590624000000 | 289.26 |
1590710400000 | 289.26 |
1590969600000 | 291.29 |
1591056000000 | 296.33 |
1591142400000 | 302.43 |
1591228800000 | 302.63 |
1591315200000 | 306.51 |
1591574400000 | 310.22 |
1591660800000 | 308.66 |
1591747200000 | 305.74 |
1591833600000 | 291.6 |
1591920000000 | 291.3 |
1592179200000 | 289.75 |
1592265600000 | 296.07 |
1592352000000 | 295.72 |
1592438400000 | 294.5 |
1592524800000 | 293.37 |
1592784000000 | 292.21 |
1592870400000 | 293.62 |
1592956800000 | 289.61 |
1593043200000 | 290.35 |
1593129600000 | 288.14 |
1593388800000 | 288.62 |
1593475200000 | 290.17 |
1593561600000 | 292.18 |
1593648000000 | 296 |
1593734400000 | 296.37 |
1593993600000 | 301.96 |
1594080000000 | 298.72 |
1594166400000 | 298.27 |
1594252800000 | 296.52 |
1594339200000 | 296.57 |
1594598400000 | 299.84 |
1594684800000 | 300.38 |
1594771200000 | 302.1 |
1594857600000 | 302.91 |
1594944000000 | 304.04 |
1595203200000 | 304.04 |
1595289600000 | 304.06 |
1595376000000 | 305.07 |
1595462400000 | 305.95 |
1595548800000 | 302.71 |
1595808000000 | 302.67 |
1595894400000 | 302.84 |
1595980800000 | 303.15 |
1596067200000 | 303.94 |
1596153600000 | 303.33 |
1596412800000 | 305.17 |
1596499200000 | 307.68 |
1596585600000 | 308.49 |
1596672000000 | 308.23 |
1596758400000 | 308.2 |
1597017600000 | 308.18 |
1597104000000 | 308.23 |
1597190400000 | 310.66 |
1597276800000 | 311.76 |
1597363200000 | 311.8 |
1597622400000 | 313.39 |
1597708800000 | 312.13 |
1597795200000 | 310.45 |
1597881600000 | 306.92 |
1597968000000 | 306.96 |
1598227200000 | 308.87 |
1598313600000 | 309.44 |
1598400000000 | 308.48 |
1598486400000 | 307.67 |
1598572800000 | 308.53 |
1598832000000 | 307.1 |
1598918400000 | 304.74 |
1599004800000 | 307.54 |
1599091200000 | 304.53 |
1599177600000 | 303.38 |
1599436800000 | 303.49 |
1599523200000 | 300.06 |
1599609600000 | 303.23 |
1599696000000 | 301.22 |
1599782400000 | 301.88 |
1600041600000 | 304.74 |
1600128000000 | 304.66 |
1600214400000 | 306.05 |
1600300800000 | 305.71 |
1600387200000 | 304.3 |
1600646400000 | 299.19 |
1600732800000 | 298.52 |
1600819200000 | 295.88 |
1600905600000 | 293.33 |
1600992000000 | 294.72 |
1601251200000 | 297.71 |
1601337600000 | 297.84 |
1601424000000 | 299.14 |
1601510400000 | 298.86 |
1601596800000 | 298.15 |
1601856000000 | 302.42 |
1601942400000 | 301.47 |
1602028800000 | 302.47 |
1602115200000 | 305.45 |
1602201600000 | 305.37 |
1602460800000 | 306.38 |
1602547200000 | 304.6 |
1602633600000 | 304.4 |
1602720000000 | 302.25 |
1602806400000 | 303.37 |
1603065600000 | 301.61 |
1603152000000 | 300.83 |
1603238400000 | 299.75 |
1603324800000 | 299.23 |
1603411200000 | 299.28 |
1603670400000 | 297.37 |
1603756800000 | 294.46 |
1603843200000 | 288.7 |
1603929600000 | 287.4 |
1604016000000 | 287.37 |
1604275200000 | 289.53 |
1604361600000 | 294.26 |
1604448000000 | 298.18 |
1604534400000 | 301.92 |
1604620800000 | 302.99 |
1604880000000 | 307.17 |
1604966400000 | 309.57 |
1605052800000 | 311.23 |
1605139200000 | 308.64 |
1605225600000 | 311.4 |
1605484800000 | 314.7 |
1605571200000 | 313.64 |
1605657600000 | 313.21 |
1605744000000 | 312.17 |
1605830400000 | 311.69 |
1606089600000 | 312.51 |
1606176000000 | 316.46 |
1606262400000 | 315.93 |
1606348800000 | 316.3 |
1606435200000 | 317.85 |
1606694400000 | 316.58 |
1606780800000 | 319.06 |
1606867200000 | 320.66 |
1606953600000 | 321.71 |
1607040000000 | 324.3 |
1607299200000 | 324.84 |
1607385600000 | 326.14 |
1607472000000 | 326.86 |
1607558400000 | 326.29 |
1607644800000 | 325.77 |
1607904000000 | 324.09 |
1607990400000 | 324.26 |
1608076800000 | 324.7 |
1608163200000 | 325.24 |
1608249600000 | 324.5 |
1608508800000 | 320.95 |
1608595200000 | 319.91 |
1608681600000 | 321.3 |
1608768000000 | 322.44 |
1609113600000 | 323.6 |
1609200000000 | 324.23 |
1609286400000 | 323.88 |
1609372800000 | 325.23 |
1609718400000 | 326.46 |
1609804800000 | 327.5 |
1609891200000 | 329.95 |
1609977600000 | 331.12 |
1610064000000 | 332.62 |
1610323200000 | 332.39 |
1610409600000 | 331.23 |
1610496000000 | 332.88 |
1610582400000 | 335.78 |
1610668800000 | 337.75 |
1610928000000 | 336.4 |
1611014400000 | 338.64 |
1611100800000 | 339.28 |
1611187200000 | 337.9 |
1611273600000 | 335.67 |
1611532800000 | 338.54 |
1611619200000 | 340.89 |
1611705600000 | 341.61 |
1611792000000 | 338.57 |
1611878400000 | 333.03 |
1612137600000 | 335.35 |
1612224000000 | 335.85 |
1612310400000 | 336.2 |
1612396800000 | 335.45 |
1612483200000 | 336.23 |
1612742400000 | 336.59 |
1612828800000 | 337.6 |
1612915200000 | 337.06 |
1613001600000 | 336.88 |
1613088000000 | 339.16 |
1613347200000 | 339.91 |
1613433600000 | 337.78 |
1613520000000 | 339.79 |
1613606400000 | 339.4 |
1613692800000 | 338.35 |
1613952000000 | 339.22 |
1614038400000 | 338.97 |
1614124800000 | 339.06 |
1614211200000 | 338.76 |
1614297600000 | 332.86 |
1614556800000 | 335.74 |
1614643200000 | 334.26 |
1614729600000 | 335.39 |
1614816000000 | 332.98 |
1614902400000 | 334.34 |
1615161600000 | 336.18 |
1615248000000 | 336.63 |
1615334400000 | 340.06 |
1615420800000 | 341.6 |
1615507200000 | 345.16 |
1615766400000 | 347.62 |
1615852800000 | 348.43 |
1615939200000 | 346.96 |
1616025600000 | 347.68 |
1616112000000 | 348.14 |
1616371200000 | 350.79 |
1616457600000 | 348.28 |
1616544000000 | 346.72 |
1616630400000 | 348.12 |
1616716800000 | 352.47 |
1616976000000 | 355.33 |
1617062400000 | 355.01 |
1617148800000 | 355.21 |
1617235200000 | 357.27 |
1617667200000 | 357.53 |
1617753600000 | 358.18 |
1617840000000 | 358.5 |
1617926400000 | 358.05 |
1618185600000 | 358.28 |
1618272000000 | 357.72 |
1618358400000 | 358.85 |
1618444800000 | 361.4 |
1618531200000 | 365.13 |
1618790400000 | 366.58 |
1618876800000 | 367.33 |
1618963200000 | 367.74 |
1619049600000 | 367.51 |
1619136000000 | 367.49 |
1619395200000 | 368.75 |
1619481600000 | 367.43 |
1619568000000 | 367.81 |
1619654400000 | 368.65 |
1619740800000 | 367.3 |
1620000000000 | 369.67 |
1620086400000 | 366.67 |
1620172800000 | 367.76 |
1620259200000 | 368.62 |
1620345600000 | 372.06 |
1620604800000 | 373.17 |
1620691200000 | 367.98 |
1620777600000 | 362.49 |
1620864000000 | 364.96 |
1620950400000 | 368.88 |
1621209600000 | 367.6 |
1621296000000 | 369.99 |
1621382400000 | 368.95 |
1621468800000 | 371.45 |
1621555200000 | 371.44 |
1621814400000 | 372.69 |
1621900800000 | 371.03 |
1621987200000 | 372.67 |
1622073600000 | 372.2 |
1622160000000 | 374.12 |
1622419200000 | 375.17 |
1622505600000 | 374.98 |
1622592000000 | 376.46 |
1622678400000 | 376.58 |
1622764800000 | 378.94 |
1623024000000 | 384.3 |
1623110400000 | 382.85 |
1623196800000 | 383.76 |
1623283200000 | 385.52 |
1623369600000 | 384.18 |
1623628800000 | 384.17 |
1623715200000 | 383.01 |
1623801600000 | 382.65 |
1623888000000 | 378.74 |
1623974400000 | 374.27 |
1624233600000 | 374.85 |
1624320000000 | 373.19 |
1624406400000 | 371.91 |
1624492800000 | 373.53 |
1624579200000 | 375.67 |
1624838400000 | 374.84 |
1624924800000 | 372.95 |
1625011200000 | 373.34 |
1625097600000 | 373.77 |
1625184000000 | 374.85 |
1625443200000 | 375.74 |
1625529600000 | 374.65 |
1625616000000 | 374.58 |
1625702400000 | 372.11 |
1625788800000 | 374.46 |
1626048000000 | 375.94 |
1626134400000 | 374.39 |
1626220800000 | 375.31 |
1626307200000 | 375.89 |
1626393600000 | 376.5299 |
1626652800000 | 371.19 |
1626739200000 | 372.77 |
1626825600000 | 373.92 |
1626912000000 | 375.08 |
1626998400000 | 377.13 |
1627257600000 | 376.68 |
1627344000000 | 378.32 |
1627430400000 | 378.06 |
1627516800000 | 380.2 |
1627603200000 | 378.44 |
1627862400000 | 380.19 |
1627948800000 | 381.56 |
1628035200000 | 379.57 |
1628121600000 | 379.54 |
1628208000000 | 378.11 |
1628467200000 | 377.47 |
1628553600000 | 377.39 |
1628640000000 | 378.17 |
1628726400000 | 380.1 |
1628812800000 | 383.37 |
1629072000000 | 383.72 |
1629158400000 | 384.47 |
1629244800000 | 382.19 |
1629331200000 | 379.98 |
1629417600000 | 381.88 |
1629676800000 | 383.71 |
1629763200000 | 383.8399 |
1629849600000 | 382.94 |
1629936000000 | 381.2 |
1630022400000 | 382.92 |
1630281600000 | 385.68 |
1630368000000 | 386.42 |
1630454400000 | 388.31 |
1630540800000 | 390.79 |
1630627200000 | 390.45 |
1630886400000 | 392.07 |
1630972800000 | 388.85 |
1631059200000 | 388.55 |
1631145600000 | 384.46 |
1631232000000 | 383.55 |
1631491200000 | 386.08 |
1631577600000 | 384.76 |
1631664000000 | 385.64 |
1631750400000 | 383.85 |
1631836800000 | 382.52 |
1632096000000 | 380.35 |
1632182400000 | 380.74 |
1632268800000 | 382.0899 |
1632355200000 | 383.51 |
1632441600000 | 381.7 |
1632700800000 | 381.48 |
1632787200000 | 379.12 |
1632873600000 | 380.47 |
1632960000000 | 377.6 |
1633046400000 | 378.89 |
1633305600000 | 379.73 |
1633392000000 | 379.22 |
1633478400000 | 378.42 |
1633564800000 | 380.48 |
1633651200000 | 379.47 |
1633910400000 | 378.05 |
1633996800000 | 376.79 |
1634083200000 | 377.21 |
1634169600000 | 381.14 |
1634256000000 | 382.04 |
1634515200000 | 379.45 |
1634601600000 | 380.07 |
1634688000000 | 383.64 |
1634774400000 | 382.35 |
1634860800000 | 382.7 |
1635120000000 | 382.62 |
1635206400000 | 384.25 |
1635292800000 | 382.68 |
1635379200000 | 385.58 |
1635465600000 | 383.41 |
1635724800000 | 387.13 |
1635811200000 | 387.83 |
1635897600000 | 389.55 |
1635984000000 | 386.5 |
1636070400000 | 388.37 |
1636329600000 | 387.5899 |
1636416000000 | 388.51 |
1636502400000 | 391.55 |
1636588800000 | 391.48 |
1636675200000 | 391.15 |
1636934400000 | 393.4 |
1637020800000 | 391.51 |
1637107200000 | 390.87 |
1637193600000 | 389.39 |
1637280000000 | 386.61 |
1637539200000 | 387.3399 |
1637625600000 | 388.12 |
1637712000000 | 388.18 |
1637798400000 | 388.88 |
1637884800000 | 383.69 |
1638144000000 | 382.67 |
1638230400000 | 377.58 |
1638316800000 | 378.75 |
1638403200000 | 381.5 |
1638489600000 | 382.31 |
1638748800000 | 385.76 |
1638835200000 | 385.89 |
1638921600000 | 387.97 |
1639008000000 | 387.33 |
1639094400000 | 386.7799 |
1639353600000 | 388 |
1639440000000 | 387.0299 |
1639526400000 | 389.52 |
1639612800000 | 394.92 |
1639699200000 | 393.37 |
1639958400000 | 391.64 |
1640044800000 | 394.2 |
1640131200000 | 396.3 |
1640217600000 | 397.01 |
1640304000000 | 397.56 |
1640563200000 | 399.21 |
1640649600000 | 400.63 |
1640736000000 | 401.37 |
1640822400000 | 401.95 |
1640908800000 | 401.24 |
1641168000000 | 403.38 |
1641254400000 | 404.33 |
1641340800000 | 403.04 |
1641427200000 | 401.26 |
1641513600000 | 404.27 |
1641772800000 | 405.0299 |
1641859200000 | 407.56 |
1641945600000 | 408.2 |
1642032000000 | 407.31 |
1642118400000 | 407.07 |
1642377600000 | 406.4 |
1642464000000 | 404.6 |
1642550400000 | 404.16 |
1642636800000 | 403.3 |
1642723200000 | 400.88 |
1642982400000 | 397.62 |
1643068800000 | 398.36 |
1643155200000 | 394.81 |
1643241600000 | 396.81 |
1643328000000 | 401.85 |
1643587200000 | 404.38 |
1643673600000 | 403.52 |
1643760000000 | 403.73 |
1643846400000 | 402.39 |
1643932800000 | 399.67 |
1644192000000 | 401.21 |
1644278400000 | 404.07 |
1644364800000 | 407.87 |
1644451200000 | 405.36 |
1644537600000 | 404.81 |
1644796800000 | 399.5299 |
1644883200000 | 402.54 |
1644969600000 | 403.8399 |
1645056000000 | 401.58 |
1645142400000 | 400.14 |
1645401600000 | 397.26 |
1645488000000 | 395.23 |
1645574400000 | 393.39 |
1645660800000 | 381.67 |
1645747200000 | 393.05 |
1646006400000 | 384.51 |
1646092800000 | 381.72 |
1646179200000 | 384.94 |
1646265600000 | 387.71 |
1646352000000 | 382.79 |
1646611200000 | 374.33 |
1646697600000 | 373.5 |
1646784000000 | 377.2799 |
1646870400000 | 378.17 |
1646956800000 | 376.36 |
1647216000000 | 378.75 |
1647302400000 | 381.9 |
1647388800000 | 385.07 |
1647475200000 | 390.3 |
1647561600000 | 376.0299 |
1647820800000 | 375.52 |
1647907200000 | 376.35 |
1647993600000 | 375.49 |
1648080000000 | 377.29 |
1648166400000 | 379.19 |
1648425600000 | 379.2799 |
1648512000000 | 383.41 |
1648598400000 | 384.08 |
1648684800000 | 380.23 |
1648771200000 | 383.38 |
1649030400000 | 384.82 |
1649116800000 | 383.16 |
1649203200000 | 384.7 |
1649289600000 | 383.6 |
1649376000000 | 386.6 |
1649635200000 | 385.12 |
1649721600000 | 384.39 |
1649808000000 | 385.74 |
1649894400000 | 386.47 |
1650326400000 | 385.79 |
1650412800000 | 389.04 |
1650499200000 | 389.39 |
1650585600000 | 384.82 |
1650844800000 | 381.75 |
1650931200000 | 378.97 |
1651017600000 | 375.94 |
1651104000000 | 378.3399 |
1651190400000 | 373.29 |
1651449600000 | 371.79 |
1651536000000 | 374.7 |
1651622400000 | 378.69 |
1651708800000 | 375.74 |
1651795200000 | 373.0899 |
1652054400000 | 367.81 |
1652140800000 | 366.77 |
1652227200000 | 366.85 |
1652313600000 | 367.45 |
1652400000000 | 368.93 |
1652659200000 | 371.27 |
1652745600000 | 374.12 |
1652832000000 | 371.21 |
1652918400000 | 369 |
1653004800000 | 371.71 |
1653264000000 | 373.7 |
1653350400000 | 375.98 |
1653436800000 | 377.33 |
1653523200000 | 377.74 |
1653609600000 | 380.64 |
1653868800000 | 383.11 |
1653955200000 | 382.35 |
1654041600000 | 379.48 |
1654128000000 | 379.08 |
1654214400000 | 377.62 |
1654473600000 | 377.7799 |
1654560000000 | 377.61 |
1654646400000 | 374.48 |
1654732800000 | 370.44 |
1654819200000 | 366.75 |
1655078400000 | 357.38 |
1655164800000 | 354.3399 |
1655251200000 | 355.25 |
1655337600000 | 350.98 |
1655424000000 | 351.56 |
1655683200000 | 352.02 |
1655769600000 | 356.17 |
1655856000000 | 356.41 |
1655942400000 | 357.23 |
1656028800000 | 363.68 |
1656288000000 | 366.2 |
1656374400000 | 363.41 |
1656460800000 | 359.79 |
1656547200000 | 355.11 |
1656633600000 | 357.69 |
1656892800000 | 359 |
1656979200000 | 356.27 |
1657065600000 | 354.62 |
1657152000000 | 357.65 |
1657238400000 | 358.82 |
1657497600000 | 355.25 |
1657584000000 | 353.52 |
1657670400000 | 354.85 |
1657756800000 | 352.45 |
1657843200000 | 355.4 |
1658102400000 | 356.23 |
1658188800000 | 359.51 |
1658275200000 | 360.01 |
1658361600000 | 359.37 |
1658448000000 | 358.79 |
1658707200000 | 359.7 |
1658793600000 | 358.8399 |
1658880000000 | 361.48 |
1658966400000 | 366.51 |
1659052800000 | 367.6 |
1659312000000 | 368.2 |
1659398400000 | 364.42 |
1659484800000 | 365.17 |
1659571200000 | 364.65 |
1659657600000 | 366.49 |
1659916800000 | 367.98 |
1660003200000 | 369.93 |
1660089600000 | 372.67 |
1660176000000 | 375.92 |
1660262400000 | 378.1 |
1660521600000 | 378.4 |
1660608000000 | 378.36 |
1660694400000 | 377.11 |
1660780800000 | 374.31 |
1660867200000 | 373.37 |
1661126400000 | 368.64 |
1661212800000 | 366.7 |
1661299200000 | 366.18 |
1661385600000 | 368.96 |
1661472000000 | 364.46 |
1661731200000 | 360.64 |
1661817600000 | 360.22 |
1661904000000 | 359.5299 |
1661990400000 | 356.39 |
1662076800000 | 354.05 |
1662336000000 | 353.75 |
1662422400000 | 351.85 |
1662508800000 | 352.88 |
1662595200000 | 355.11 |
1662681600000 | 357.7799 |
1662940800000 | 361.32 |
1663027200000 | 354.82 |
1663113600000 | 350.15 |
1663200000000 | 346.69 |
1663286400000 | 344.66 |
1663545600000 | 344.98 |
1663632000000 | 340.3 |
1663718400000 | 336.7799 |
1663804800000 | 334.8399 |
1663891200000 | 328.7799 |
1664150400000 | 320.19 |
1664236800000 | 318.18 |
1664323200000 | 318.29 |
1664409600000 | 313.68 |
1664496000000 | 311.4 |
1664755200000 | 316.13 |
1664841600000 | 324.25 |
1664928000000 | 319.87 |
1665014400000 | 315.47 |
1665100800000 | 308.82 |
1665360000000 | 306.75 |
1665446400000 | 306.96 |
1665532800000 | 304.97 |
1665619200000 | 307.27 |
1665705600000 | 306.67 |
1665964800000 | 310.97 |
1666051200000 | 314.2799 |
1666137600000 | 310.99 |
1666224000000 | 310.66 |
1666310400000 | 310.8 |
1666569600000 | 312.96 |
1666656000000 | 316.31 |
1666742400000 | 319.31 |
1666828800000 | 320.35 |
1666915200000 | 324.99 |
1667174400000 | 324.74 |
1667260800000 | 327.05 |
1667347200000 | 323.27 |
1667433600000 | 319.07 |
1667520000000 | 325.81 |
1667779200000 | 329.85 |
1667865600000 | 332.43 |
1667952000000 | 332.01 |
1668038400000 | 341.58 |
1668124800000 | 348.58 |
1668384000000 | 349.08 |
1668470400000 | 350.31 |
1668556800000 | 346.66 |
1668643200000 | 344.86 |
1668729600000 | 347.01 |
1668988800000 | 346.62 |
1669075200000 | 350.16 |
1669161600000 | 351.3 |
1669248000000 | 354.71 |
1669334400000 | 356.14 |
1669593600000 | 350.98 |
1669680000000 | 353.12 |
1669766400000 | 356.51 |
1669852800000 | 360.43 |
1669939200000 | 360.7 |
1670198400000 | 357.8 |
1670284800000 | 354.56 |
1670371200000 | 353.96 |
1670457600000 | 354.87 |
1670544000000 | 355.2799 |
1670803200000 | 355.19 |
1670889600000 | 357.73 |
1670976000000 | 357.8 |
1671062400000 | 352.64 |
1671148800000 | 348.7 |
1671408000000 | 346.65 |
1671494400000 | 345.37 |
1671580800000 | 348.33 |
1671667200000 | 349.7 |
1671753600000 | 350.89 |
1672099200000 | 351.25 |
1672185600000 | 347.98 |
1672272000000 | 351.0899 |
1672358400000 | 350.23 |
1672617600000 | 350.21 |
1672704000000 | 350.77 |
1672790400000 | 354.99 |
1672876800000 | 351.46 |
1672963200000 | 357.89 |
1673222400000 | 358.99 |
1673308800000 | 360.24 |
1673395200000 | 363.55 |
1673481600000 | 365.61 |
1673568000000 | 366.35 |
1673827200000 | 367.22 |
1673913600000 | 368.41 |
1674000000000 | 366.22 |
1674086400000 | 363.83 |
1674172800000 | 366.15 |
1674432000000 | 368.21 |
1674518400000 | 368.7799 |
1674604800000 | 369.41 |
1674691200000 | 370.16 |
1674777600000 | 372.95 |
1675036800000 | 371.7 |
1675123200000 | 374.33 |
1675209600000 | 373.8399 |
1675296000000 | 379.5899 |
1675382400000 | 374.99 |
1675641600000 | 369.35 |
1675728000000 | 370.5299 |
1675814400000 | 371.42 |
1675900800000 | 369.56 |
1675987200000 | 369.57 |
1676246400000 | 371.33 |
1676332800000 | 372.15 |
1676419200000 | 371.02 |
1676505600000 | 371.3 |
1676592000000 | 371.98 |
1676851200000 | 373.04 |
1676937600000 | 370.62 |
1677024000000 | 367.3399 |
1677110400000 | 367.86 |
1677196800000 | 365.4 |
1677456000000 | 364.72 |
1677542400000 | 363.23 |
1677628800000 | 361.48 |
1677715200000 | 362.17 |
1677801600000 | 365.66 |
1678060800000 | 367.23 |
1678147200000 | 362.16 |
1678233600000 | 361.82 |
1678320000000 | 358.24 |
1678406400000 | 353.64 |
1678665600000 | 354.74 |
1678752000000 | 354.27 |
1678838400000 | 354.43 |
1678924800000 | 354.29 |
1679011200000 | 352.18 |
1679270400000 | 354.62 |
1679356800000 | 356.33 |
1679443200000 | 352.26 |
1679529600000 | 352.33 |
1679616000000 | 354.38 |
1679875200000 | 355.71 |
1679961600000 | 356.5 |
1680048000000 | 359.0899 |
1680134400000 | 362.12 |
1680220800000 | 365.44 |
1680480000000 | 366.22 |
1680566400000 | 366.0899 |
1680652800000 | 368.04 |
1680739200000 | 368.68 |
1681171200000 | 371.6 |
1681257600000 | 371.51 |
1681344000000 | 372.99 |
1681430400000 | 371.18 |
1681689600000 | 374.33 |
1681776000000 | 373.25 |
1681862400000 | 373.21 |
1681948800000 | 369.6 |
1682035200000 | 369.37 |
1682294400000 | 368.75 |
1682380800000 | 365.45 |
1682467200000 | 365.49 |
1682553600000 | 369.71 |
1682640000000 | 372.04 |
1682899200000 | 371.69 |
1682985600000 | 364.5899 |
1683072000000 | 366.83 |
1683158400000 | 365.92 |
1683244800000 | 370.4 |
1683504000000 | 372.99 |
1683590400000 | 371.23 |
1683676800000 | 370.98 |
1683763200000 | 366.2799 |
1683849600000 | 366.23 |
1684108800000 | 366.65 |
1684195200000 | 362.04 |
1684281600000 | 362.25 |
1684368000000 | 362.0899 |
1684454400000 | 362.45 |
1684713600000 | 363.26 |
1684800000000 | 363.1 |
1684886400000 | 358.04 |
1684972800000 | 354.68 |
1685059200000 | 356.35 |
1685318400000 | 357.11 |
1685404800000 | 356.49 |
1685491200000 | 356.06 |
1685577600000 | 357.9 |
1685664000000 | 362.63 |
1685923200000 | 362.6 |
1686009600000 | 363.82 |
1686096000000 | 368.2 |
1686182400000 | 366.55 |
1686268800000 | 369.81 |
1686528000000 | 368.87 |
1686614400000 | 371.94 |
1686700800000 | 372.77 |
1686787200000 | 376.69 |
1686873600000 | 377.55 |
1687132800000 | 376.41 |
1687219200000 | 373.04 |
1687305600000 | 373.25 |
1687392000000 | 369.42 |
1687478400000 | 363.98 |
1687737600000 | 365.73 |
1687824000000 | 367.58 |
1687910400000 | 367.68 |
1687996800000 | 369.9 |
1688083200000 | 371.77 |
1688342400000 | 374.06 |
1688428800000 | 374.66 |
1688515200000 | 373.47 |
1688601600000 | 368.16 |
1688688000000 | 367.77 |
1688947200000 | 367.74 |
1689033600000 | 371.8 |
1689120000000 | 375.7 |
1689206400000 | 379.51 |
1689292800000 | 379.31 |
1689552000000 | 375.56 |
1689638400000 | 376.27 |
1689724800000 | 380.13 |
1689811200000 | 382.3399 |
1689897600000 | 381.3399 |
1690156800000 | 383.7 |
1690243200000 | 382.52 |
1690329600000 | 384.0299 |
1690416000000 | 381.11 |
1690502400000 | 380.99 |
1690761600000 | 379.55 |
1690848000000 | 373.95 |
1690934400000 | 369.47 |
1691020800000 | 367.29 |
1691107200000 | 368.04 |
1691366400000 | 370.6 |
1691452800000 | 369.26 |
1691539200000 | 370.58 |
1691625600000 | 373.1 |
1691712000000 | 372.77 |
1691971200000 | 370.52 |
1692057600000 | 367.98 |
1692144000000 | 365.69 |
1692230400000 | 365.2 |
1692316800000 | 363.56 |
1692576000000 | 362.8 |
1692662400000 | 363.51 |
1692748800000 | 366.35 |
1692835200000 | 365.45 |
1692921600000 | 364.64 |
1693180800000 | 368.07 |
1693267200000 | 371 |
1693353600000 | 372.56 |
1693440000000 | 371.01 |
1693526400000 | 371.29 |
1693785600000 | 370.6 |
1693872000000 | 366.83 |
1693958400000 | 363.98 |
1694044800000 | 362.95 |
1694131200000 | 361.68 |
1694390400000 | 363.9 |
1694476800000 | 364.42 |
1694563200000 | 363.25 |
1694649600000 | 367.82 |
1694736000000 | 366.48 |
1694995200000 | 363.65 |
1695081600000 | 363.99 |
1695168000000 | 365.5 |
1695254400000 | 360.71 |
1695340800000 | 358.61 |
1695600000000 | 356.82 |
1695686400000 | 354.39 |
1695772800000 | 350.39 |
1695859200000 | 351.64 |
1695945600000 | 352.93 |
1696204800000 | 348.57 |
1696291200000 | 343.7799 |
1696377600000 | 344 |
1696464000000 | 346.2 |
1696550400000 | 347.52 |
1696809600000 | 349.86 |
1696896000000 | 353.77 |
1696982400000 | 355.74 |
1697068800000 | 352.91 |
1697155200000 | 350.31 |
1697414400000 | 352.23 |
1697500800000 | 352.62 |
1697587200000 | 349.7 |
1697673600000 | 349.16 |
1697760000000 | 346.22 |
1698019200000 | 343.14 |
1698105600000 | 346.36 |
1698192000000 | 343.31 |
1698278400000 | 342.11 |
1698364800000 | 338.14 |
1698624000000 | 341.45 |
1698710400000 | 343.17 |
1698796800000 | 343.46 |
1698883200000 | 348.96 |
1698969600000 | 355.29 |
1699228800000 | 353.82 |
1699315200000 | 352.2 |
1699401600000 | 349.83 |
1699488000000 | 347.56 |
1699574400000 | 346.63 |
1699833600000 | 345.93 |
1699920000000 | 353.38 |
1700006400000 | 356.0899 |
1700092800000 | 354.38 |
1700179200000 | 357.32 |
1700438400000 | 359.56 |
1700524800000 | 359.05 |
1700611200000 | 358.69 |
1700697600000 | 359.63 |
1700784000000 | 361.52 |
1701043200000 | 361.49 |
1701129600000 | 363.14 |
1701216000000 | 365.14 |
1701302400000 | 366.61 |
1701388800000 | 370.05 |
1701648000000 | 371.7 |
1701734400000 | 370.65 |
1701820800000 | 373.06 |
1701907200000 | 374.39 |
1701993600000 | 375.71 |
1702252800000 | 376.68 |
1702339200000 | 377.63 |
1702425600000 | 382.13 |
1702512000000 | 390.39 |
1702598400000 | 386.8399 |
1702857600000 | 387.2799 |
1702944000000 | 389.4 |
1703030400000 | 387.19 |
1703116800000 | 388.04 |
1703203200000 | 391.4 |
1703635200000 | 395.23 |
1703721600000 | 396.36 |
1703808000000 | 394.29 |
1704153600000 | 396.95 |
1704240000000 | 390.72 |
1704326400000 | 393.31 |
1704412800000 | 395.01 |
1704672000000 | 396.61 |
1704758400000 | 394.92 |
1704844800000 | 395.72 |
1704931200000 | 393.57 |
1705017600000 | 395.95 |
1705276800000 | 397.04 |
1705363200000 | 394.19 |
1705449600000 | 388.73 |
1705536000000 | 388.8 |
1705622400000 | 392.22 |
1705881600000 | 395.32 |
1705968000000 | 396.06 |
1706054400000 | 395.2 |
1706140800000 | 394.89 |
1706227200000 | 394.85 |
1706486400000 | 393.2 |
1706572800000 | 390.46 |
1706659200000 | 390.43 |
1706745600000 | 390.3 |
1706832000000 | 387.2799 |
1707091200000 | 380.82 |
1707177600000 | 384.12 |
1707264000000 | 380.24 |
1707350400000 | 379.6 |
1707436800000 | 380.05 |
1707696000000 | 382.76 |
1707782400000 | 377.46 |
1707868800000 | 379.14 |
1707955200000 | 387.63 |
1708041600000 | 387.43 |
1708300800000 | 388.74 |
1708387200000 | 389.65 |
1708473600000 | 391.9 |
1708560000000 | 393.94 |
1708646400000 | 394.97 |
1708905600000 | 391.64 |
1708992000000 | 393.27 |
1709078400000 | 391.0899 |
1709164800000 | 392.77 |
1709251200000 | 395.05 |
1709510400000 | 396.1 |
1709596800000 | 396.93 |
1709683200000 | 401.1 |
1709769600000 | 404.47 |
1709856000000 | 406.7 |
1710115200000 | 406.08 |
1710201600000 | 405.7 |
1710288000000 | 404.99 |
1710374400000 | 402.08 |
1710460800000 | 402.37 |
1710720000000 | 401.76 |
1710806400000 | 401.65 |
1710892800000 | 403.92 |
1710979200000 | 406.26 |
1711065600000 | 404.23 |
1711324800000 | 403.91 |
1711411200000 | 401.79 |
1711497600000 | 406.74 |
1711584000000 | 408.07 |
1712016000000 | 402.96 |
1712102400000 | 404.31 |
1712188800000 | 403.66 |
1712275200000 | 401.04 |
1712534400000 | 407.02 |
1712620800000 | 408.5 |
1712707200000 | 402.71 |
1712793600000 | 400.69 |
1712880000000 | 396.54 |
1713139200000 | 392.69 |
1713225600000 | 387.42 |
1713312000000 | 387.91 |
1713398400000 | 389.77 |
1713484800000 | 391.48 |
1713744000000 | 393.64 |
1713830400000 | 398.7799 |
1713916800000 | 399.66 |
1714003200000 | 394.2 |
1714089600000 | 395.77 |
1714348800000 | 398.54 |
1714435200000 | 394.88 |
1714521600000 | 396.52 |
1714608000000 | 399.07 |
1714694400000 | 402.92 |
1714953600000 | 406.01 |
1715040000000 | 405.8 |
1715126400000 | 405.31 |
1715212800000 | 407.85 |
1715299200000 | 409.65 |
1715558400000 | 411.41 |
1715644800000 | 412.61 |
1715731200000 | 416.75 |
1715817600000 | 417.85 |
1715904000000 | 417.61 |
1716163200000 | 416.35 |
1716249600000 | 413.51 |
1716336000000 | 414.04 |
1716422400000 | 408.69 |
1716508800000 | 409.13 |
1716768000000 | 411.06 |
1716854400000 | 407.8 |
1716940800000 | 403.15 |
1717027200000 | 406.99 |
1717113600000 | 410.31 |
1717372800000 | 413.8399 |
1717459200000 | 414.8399 |
1717545600000 | 414.04 |
1717632000000 | 413.32 |
1717718400000 | 411.8399 |
1717977600000 | 410.52 |
1718064000000 | 408.31 |
1718150400000 | 410.6 |
1718236800000 | 409.31 |
1718323200000 | 409.2799 |
1718582400000 | 408.58 |
1718668800000 | 410.75 |
1718755200000 | 411.3399 |
1718841600000 | 413.71 |
1718928000000 | 413.35 |
1719187200000 | 416.6 |
1719273600000 | 412.14 |
1719360000000 | 409.9 |
1719446400000 | 409.5899 |
1719532800000 | 411.98 |
1719792000000 | 411.61 |
1719878400000 | 410.3399 |
1719964800000 | 410.07 |
1720051200000 | 411.1 |
1720137600000 | 412.14 |
1720396800000 | 412.9 |
1720483200000 | 412.98 |
1720569600000 | 416.3 |
1720656000000 | 423.01 |
1720742400000 | 425 |
1721001600000 | 424.84 |
1721088000000 | 428.99 |
1721174400000 | 436.3 |
1721260800000 | 432.7 |
1721347200000 | 428.58 |
1721606400000 | 426.02 |
1721692800000 | 424.34 |
1721779200000 | 425.13 |
1721865600000 | 426.66 |
1721952000000 | 432.81 |
1722211200000 | 432.01 |
1722297600000 | 432.84 |
1722384000000 | 430.32 |
1722470400000 | 433.79 |
1722556800000 | 431.9 |
1722816000000 | 419.88 |
1722902400000 | 421.66 |
1722988800000 | 425.04 |
1723075200000 | 427.6 |
1723161600000 | 429.22 |
1723420800000 | 428.03 |
1723507200000 | 431.53 |
1723593600000 | 432.21 |
1723680000000 | 431.76 |
1723766400000 | 433.33 |
1724025600000 | 436.74 |
1724112000000 | 437.37 |
1724198400000 | 436.76 |
1724284800000 | 437.93 |
1724371200000 | 442.09 |
1724630400000 | 443 |
1724716800000 | 443.74 |
1724803200000 | 444.56 |
1724889600000 | 444.81 |
1724976000000 | 446.86 |
1725235200000 | 447.07 |
1725321600000 | 446.39 |
1725408000000 | 444.86 |
1725494400000 | 443.83 |
1725580800000 | 442.86 |
1725840000000 | 443.28 |
1725926400000 | 444 |
1726012800000 | 443.58 |
1726099200000 | 447.61 |
1726185600000 | 452.04 |
1726444800000 | 455.54 |
1726531200000 | 454.07 |
1726617600000 | 453.92 |
1726704000000 | 453.75 |
1726790400000 | 449.3 |
1727049600000 | 449.51 |
1727136000000 | 451.4 |
1727222400000 | 448.23 |
1727308800000 | 451.83 |
1727395200000 | 454.19 |
1727654400000 | 453.66 |
1727740800000 | 451.02 |
1727827200000 | 450.55 |
1727913600000 | 447.79 |
1728000000000 | 449.62 |
1728259200000 | 447.9 |
1728345600000 | 446.12 |
1728432000000 | 446.72 |
1728518400000 | 444.64 |
1728604800000 | 446.18 |
1728864000000 | 448 |
1728950400000 | 448.98 |
1729036800000 | 451.72 |
1729123200000 | 450.06 |
1729209600000 | 451.56 |
1729468800000 | 447.03 |
1729555200000 | 444.77 |
1729641600000 | 444.28 |
1729728000000 | 443.73 |
1729814400000 | 442.58 |
1730073600000 | 443.87 |
1730160000000 | 439.86 |
1730246400000 | 440.36 |
1730332800000 | 438.74 |
1730419200000 | 437.16 |
1730678400000 | 435.62 |
1730764800000 | 439.86 |
1730851200000 | 438.93 |
1730937600000 | 440.63 |
1731024000000 | 439.39 |
1731283200000 | 440.21 |
1731369600000 | 433.39 |
1731456000000 | 434 |
1731542400000 | 432.71 |
1731628800000 | 432.32 |
1731888000000 | 435.62 |
1731974400000 | 435 |
1732060800000 | 433.34 |
1732147200000 | 433.88 |
1732233600000 | 437.99 |
1732492800000 | 441.13 |
1732579200000 | 438.61 |
1732665600000 | 440.92 |
1732752000000 | 441.16 |
1732838400000 | 440.8 |
iSTOXX Global Transformation Select 30 | STOXX Global Select 100 USD | |
---|---|---|
2017 | 18.719574428758 | 17.118164853805 |
2018 | -4.0782756608477 | -7.706908336926 |
2019 | 37.624325145209 | 20.428937735751 |
2020 | 9.530125331547 | -10.944576952643 |
2021 | 23.5721790297 | 14.284507506662 |
2022 | -12.851520847803 | -6.8118129486417 |
2023 | 12.788940942931 | 7.3626934488989 |
2024 | 13.012212050272 | 10.563823178537 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Redeia Corporacion | Utilities | Spain | 4.746% |
AT&T Inc. | Telecommunications | USA | 4.547% |
PREMIER CLASS A | Health Care | USA | 4.508% |
UDR | Real Estate | USA | 4.318% |
BCE Inc. | Telecommunications | Canada | 4.241% |
POSTE ITALIANE | Insurance | Italy | 4.212% |
Verizon Communications Inc. | Telecommunications | USA | 4.064% |
HKT TRUST & HKT | Telecommunications | Hong Kong | 4.044% |
VIATRIS | Health Care | USA | 3.638% |
Gilead Sciences Inc. | Health Care | USA | 3.515% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.