Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Digital Security
Index Description
The STOXX Global Digital Security Index is comprised of companies from selected countries exposed to a defined theme: Digital Security. This includes firms which are involved in the transmission, safeguarding and/or handling of sensitive data and/or access control of secure locations (e.g. data centers). These companies, or components of their business lines, are positioned to benefit from long-term structural trends driving economic change and which, in the future, may have a substantial impact on their performance. Revere (RBICS) data allows a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the respective themes. The indices are also taking ESG considerations into account. Companies that are non-compliant with the Global Standards Screening (GSS) or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Index allows targeted investment in Digital Security - a long-term structural trend.
- Based on FactSet Revere data for a detailed revenue breakdown.
- Inclusion of size and liquidity filters to ensure replicability of the index.
- Leveraging sustainability data from leading provider (Sustainalytics) to avoid exposure to companies engaged in controversial activities.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Digital Security | N/A | 10.3 | 0.1 | 0.1 | 0.2 | 0.0 | 2.3 | 0.1 | 24.0 |
STOXX Global Total Market | 78,675.2 | 66,536.1 | 5.9 | 0.6 | 2,580.2 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 67.7 |
---|---|
Telecommunications | 15.1 |
Industrial Goods and Services | 13.3 |
Real Estate | 3.6 |
Financial Services | 0.2 |
Consumer Products and Services | 0.1 |
Country weighting
USA | 69.5 |
---|---|
Japan | 12.9 |
Taiwan | 4.0 |
Germany | 3.4 |
South Korea | 1.7 |
Australia | 1.6 |
Sweden | 1.4 |
UK | 1.1 |
Finland | 0.9 |
Canada | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Digital Security | 8.0 | 19.7 | 10.9 | 21.8 | 58.1 | N/A | N/A | 11.0 | 6.9 | 9.7 |
STOXX Global Total Market | 5.8 | 11.8 | 3.5 | 23.7 | 45.5 | N/A | N/A | 3.5 | 7.4 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Digital Security | N/A | N/A | 16.6 | 18.9 | 19.8 | N/A | N/A | 0.6 | 0.3 | 0.5 |
STOXX Global Total Market | N/A | N/A | 11.3 | 13.4 | 16.9 | N/A | N/A | 0.3 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Digital Security | 0.5 | 0.8 | 0.8 | 0.8 | 0.9 | 11.6 | 9.8 | 9.9 | 10.4 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Digital Security | 0.8 | 1.2 | 1.2 | 1.2 | 1.0 | 2.1 | 0.8 | 0.7 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 30, 2023
THEME INDICES
STOXX Global Digital Security
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Digital Security | 155.7 | 26.0 | 24.8 | 24.8 | 3.8 | 0.8 | 1.7 | 0.2 |
STOXX Global Total Market | -1.0 | 13.9 | 13.9 | 13.9 | 0.1 | 1.8 | 1.3 | 6.2 |
Performance and annual returns
STOXX Global Digital Security | |
---|---|
1339977600000 | 1000 |
1340064000000 | 1003.2 |
1340150400000 | 1001.28 |
1340236800000 | 971.69 |
1340323200000 | 992.02 |
1340582400000 | 969.29 |
1340668800000 | 973.01 |
1340755200000 | 986.92 |
1340841600000 | 983.61 |
1340928000000 | 1003.63 |
1341187200000 | 1009.92 |
1341273600000 | 1022.74 |
1341360000000 | 1030.59 |
1341446400000 | 1040.75 |
1341532800000 | 1009.65 |
1341792000000 | 998.4 |
1341878400000 | 988.8 |
1341964800000 | 980.07 |
1342051200000 | 974.38 |
1342137600000 | 979.5 |
1342396800000 | 972.43 |
1342483200000 | 975.54 |
1342569600000 | 1003.65 |
1342656000000 | 1013.96 |
1342742400000 | 999.87 |
1343001600000 | 984.2 |
1343088000000 | 973.97 |
1343174400000 | 989.54 |
1343260800000 | 1002.05 |
1343347200000 | 1013.05 |
1343606400000 | 1007.69 |
1343692800000 | 1000.94 |
1343779200000 | 990.76 |
1343865600000 | 993.36 |
1343952000000 | 1004.02 |
1344211200000 | 1012.47 |
1344297600000 | 1029.41 |
1344384000000 | 1031 |
1344470400000 | 1045.09 |
1344556800000 | 1044.68 |
1344816000000 | 1035.38 |
1344902400000 | 1025.12 |
1344988800000 | 1042.87 |
1345075200000 | 1050.84 |
1345161600000 | 1058.09 |
1345420800000 | 1047.47 |
1345507200000 | 1033.69 |
1345593600000 | 1031.42 |
1345680000000 | 1012.24 |
1345766400000 | 1018.08 |
1346025600000 | 1021.68 |
1346112000000 | 1022.45 |
1346198400000 | 1033.81 |
1346284800000 | 1018.45 |
1346371200000 | 1015.56 |
1346630400000 | 1017.33 |
1346716800000 | 1020.16 |
1346803200000 | 1013.47 |
1346889600000 | 1043.29 |
1346976000000 | 1035.98 |
1347235200000 | 1027.86 |
1347321600000 | 1019.84 |
1347408000000 | 1022.67 |
1347494400000 | 1034.5 |
1347580800000 | 1027.74 |
1347840000000 | 1021.2 |
1347926400000 | 1023.54 |
1348012800000 | 1025.99 |
1348099200000 | 1028.13 |
1348185600000 | 1023.99 |
1348444800000 | 1022.21 |
1348531200000 | 1003.75 |
1348617600000 | 1002.91 |
1348704000000 | 1015.51 |
1348790400000 | 1005.27 |
1349049600000 | 998.06 |
1349136000000 | 999.24 |
1349222400000 | 1001.29 |
1349308800000 | 995.69 |
1349395200000 | 986.1 |
1349654400000 | 988.59 |
1349740800000 | 973.85 |
1349827200000 | 964.88 |
1349913600000 | 962.47 |
1350000000000 | 957.26 |
1350259200000 | 968.2 |
1350345600000 | 975.86 |
1350432000000 | 952.33 |
1350518400000 | 946.92 |
1350604800000 | 937.6 |
1350864000000 | 934.51 |
1350950400000 | 941.44 |
1351036800000 | 927.57 |
1351123200000 | 926.76 |
1351209600000 | 933.8 |
1351468800000 | 935.54 |
1351555200000 | 930.28 |
1351641600000 | 924.15 |
1351728000000 | 952.77 |
1351814400000 | 953.82 |
1352073600000 | 966.34 |
1352160000000 | 976.64 |
1352246400000 | 956.18 |
1352332800000 | 947.07 |
1352419200000 | 952.22 |
1352678400000 | 949.33 |
1352764800000 | 940.54 |
1352851200000 | 926.79 |
1352937600000 | 919.02 |
1353024000000 | 924.02 |
1353283200000 | 934.15 |
1353369600000 | 934.37 |
1353456000000 | 940.99 |
1353542400000 | 936.17 |
1353628800000 | 945.26 |
1353888000000 | 948.56 |
1353974400000 | 949.27 |
1354060800000 | 964.63 |
1354147200000 | 968.18 |
1354233600000 | 967.41 |
1354492800000 | 955.24 |
1354579200000 | 960 |
1354665600000 | 959.66 |
1354752000000 | 975.27 |
1354838400000 | 983.52 |
1355097600000 | 992.57 |
1355184000000 | 1003.23 |
1355270400000 | 993.26 |
1355356800000 | 985.62 |
1355443200000 | 986.18 |
1355702400000 | 992.12 |
1355788800000 | 1008.83 |
1355875200000 | 1006.19 |
1355961600000 | 1012.46 |
1356048000000 | 1009.59 |
1356307200000 | 1003.59 |
1356566400000 | 992.32 |
1356652800000 | 983.36 |
1356912000000 | 1000.31 |
1357084800000 | 1033.68 |
1357171200000 | 1028.97 |
1357257600000 | 1040.03 |
1357516800000 | 1033.29 |
1357603200000 | 1027.37 |
1357689600000 | 1034.66 |
1357776000000 | 1022.79 |
1357862400000 | 1012.9 |
1358121600000 | 1014.03 |
1358208000000 | 1016.23 |
1358294400000 | 1018.36 |
1358380800000 | 1022.82 |
1358467200000 | 1029.87 |
1358726400000 | 1028.05 |
1358812800000 | 1032.28 |
1358899200000 | 1032.43 |
1358985600000 | 1037.25 |
1359072000000 | 1042.74 |
1359331200000 | 1044.79 |
1359417600000 | 1019.97 |
1359504000000 | 1008.53 |
1359590400000 | 1019.23 |
1359676800000 | 1018.26 |
1359936000000 | 1025.53 |
1360022400000 | 1037.11 |
1360108800000 | 1037.78 |
1360195200000 | 1044.93 |
1360281600000 | 1047.26 |
1360540800000 | 1039.87 |
1360627200000 | 1037.2 |
1360713600000 | 1036.84 |
1360800000000 | 1045.57 |
1360886400000 | 1045.68 |
1361145600000 | 1045.64 |
1361232000000 | 1056.62 |
1361318400000 | 1037.39 |
1361404800000 | 1032.38 |
1361491200000 | 1049.32 |
1361750400000 | 1024.76 |
1361836800000 | 1043.11 |
1361923200000 | 1047.82 |
1362009600000 | 1045.61 |
1362096000000 | 1049.2 |
1362355200000 | 1047.5 |
1362441600000 | 1057.5 |
1362528000000 | 1062.61 |
1362614400000 | 1063.09 |
1362700800000 | 1076.47 |
1362960000000 | 1071.9 |
1363046400000 | 1070.22 |
1363132800000 | 1080.2 |
1363219200000 | 1084.06 |
1363305600000 | 1072.34 |
1363564800000 | 1071.3 |
1363651200000 | 1070.87 |
1363737600000 | 1075.5 |
1363824000000 | 1059.25 |
1363910400000 | 1052.22 |
1364169600000 | 1054.47 |
1364256000000 | 1061.36 |
1364342400000 | 1072.38 |
1364428800000 | 1074.97 |
1364860800000 | 1055.8 |
1364947200000 | 1039.15 |
1365033600000 | 1039.81 |
1365120000000 | 1008.65 |
1365379200000 | 1016.6 |
1365465600000 | 1015.58 |
1365552000000 | 1040.27 |
1365638400000 | 1031.12 |
1365724800000 | 1025.8 |
1365984000000 | 995.55 |
1366070400000 | 1002.93 |
1366156800000 | 987.4 |
1366243200000 | 971.35 |
1366329600000 | 969.63 |
1366588800000 | 979.41 |
1366675200000 | 997.08 |
1366761600000 | 983.05 |
1366848000000 | 1007.82 |
1366934400000 | 1008.55 |
1367193600000 | 1011.45 |
1367280000000 | 1016.2 |
1367366400000 | 999.94 |
1367452800000 | 1019.21 |
1367539200000 | 1036.68 |
1367798400000 | 1047.37 |
1367884800000 | 1047.39 |
1367971200000 | 1048.54 |
1368057600000 | 1051.83 |
1368144000000 | 1069.27 |
1368403200000 | 1063.45 |
1368489600000 | 1071.86 |
1368576000000 | 1086.94 |
1368662400000 | 1088.36 |
1368748800000 | 1109.25 |
1369008000000 | 1112.2 |
1369094400000 | 1110.02 |
1369180800000 | 1093.97 |
1369267200000 | 1087.12 |
1369353600000 | 1082.28 |
1369612800000 | 1081.57 |
1369699200000 | 1098.92 |
1369785600000 | 1092.09 |
1369872000000 | 1095.87 |
1369958400000 | 1096.79 |
1370217600000 | 1086.36 |
1370304000000 | 1077.27 |
1370390400000 | 1069.14 |
1370476800000 | 1073.25 |
1370563200000 | 1078.79 |
1370822400000 | 1084.49 |
1370908800000 | 1063.56 |
1370995200000 | 1044.22 |
1371081600000 | 1061.99 |
1371168000000 | 1050.16 |
1371427200000 | 1054.67 |
1371513600000 | 1061.45 |
1371600000000 | 1050.73 |
1371686400000 | 1042.1 |
1371772800000 | 1039.98 |
1372032000000 | 1025.68 |
1372118400000 | 1036.17 |
1372204800000 | 1045.28 |
1372291200000 | 1059.31 |
1372377600000 | 1057.84 |
1372636800000 | 1065.16 |
1372723200000 | 1061.53 |
1372809600000 | 1069.32 |
1372896000000 | 1074.56 |
1372982400000 | 1096.61 |
1373241600000 | 1092.11 |
1373328000000 | 1110.25 |
1373414400000 | 1110.55 |
1373500800000 | 1119.06 |
1373587200000 | 1123.49 |
1373846400000 | 1129.97 |
1373932800000 | 1119.74 |
1374019200000 | 1129.88 |
1374105600000 | 1132.97 |
1374192000000 | 1129.06 |
1374451200000 | 1125.35 |
1374537600000 | 1125.22 |
1374624000000 | 1129.62 |
1374710400000 | 1136.54 |
1374796800000 | 1118.61 |
1375056000000 | 1117.59 |
1375142400000 | 1127.83 |
1375228800000 | 1128.94 |
1375315200000 | 1150.21 |
1375401600000 | 1145.98 |
1375660800000 | 1152.47 |
1375747200000 | 1137.23 |
1375833600000 | 1132.28 |
1375920000000 | 1134.36 |
1376006400000 | 1135.62 |
1376265600000 | 1147.23 |
1376352000000 | 1159.29 |
1376438400000 | 1150.91 |
1376524800000 | 1127.15 |
1376611200000 | 1119.07 |
1376870400000 | 1109.12 |
1376956800000 | 1108.78 |
1377043200000 | 1102.65 |
1377129600000 | 1117.26 |
1377216000000 | 1113.11 |
1377475200000 | 1113.26 |
1377561600000 | 1084.92 |
1377648000000 | 1095.08 |
1377734400000 | 1112.35 |
1377820800000 | 1104.25 |
1378080000000 | 1104.6 |
1378166400000 | 1111.94 |
1378252800000 | 1128.88 |
1378339200000 | 1136.91 |
1378425600000 | 1135.96 |
1378684800000 | 1142.2 |
1378771200000 | 1153.24 |
1378857600000 | 1151.82 |
1378944000000 | 1148.43 |
1379030400000 | 1155.38 |
1379289600000 | 1148.23 |
1379376000000 | 1158.37 |
1379462400000 | 1168.48 |
1379548800000 | 1153.59 |
1379635200000 | 1148.66 |
1379894400000 | 1142.38 |
1379980800000 | 1134.9 |
1380067200000 | 1131.2 |
1380153600000 | 1137.29 |
1380240000000 | 1125.68 |
1380499200000 | 1122.23 |
1380585600000 | 1132.55 |
1380672000000 | 1125.76 |
1380758400000 | 1112.78 |
1380844800000 | 1132.22 |
1381104000000 | 1124.91 |
1381190400000 | 1100.57 |
1381276800000 | 1099.3 |
1381363200000 | 1118.51 |
1381449600000 | 1123.6 |
1381708800000 | 1128.79 |
1381795200000 | 1115.84 |
1381881600000 | 1125.08 |
1381968000000 | 1111.53 |
1382054400000 | 1118.83 |
1382313600000 | 1127.63 |
1382400000000 | 1118.77 |
1382486400000 | 1100.32 |
1382572800000 | 1094.25 |
1382659200000 | 1088.19 |
1382918400000 | 1088.26 |
1383004800000 | 1101.36 |
1383091200000 | 1090.77 |
1383177600000 | 1104.52 |
1383264000000 | 1109.62 |
1383523200000 | 1111.04 |
1383609600000 | 1109.74 |
1383696000000 | 1109.05 |
1383782400000 | 1104.95 |
1383868800000 | 1119.88 |
1384128000000 | 1114.36 |
1384214400000 | 1118.5 |
1384300800000 | 1130.15 |
1384387200000 | 1118.83 |
1384473600000 | 1125.78 |
1384732800000 | 1114.17 |
1384819200000 | 1105.16 |
1384905600000 | 1108.48 |
1384992000000 | 1123.38 |
1385078400000 | 1122.4 |
1385337600000 | 1119.1 |
1385424000000 | 1118.75 |
1385510400000 | 1121.72 |
1385596800000 | 1121.34 |
1385683200000 | 1116.07 |
1385942400000 | 1113.96 |
1386028800000 | 1113.65 |
1386115200000 | 1123.65 |
1386201600000 | 1115.45 |
1386288000000 | 1124 |
1386547200000 | 1122.97 |
1386633600000 | 1113.53 |
1386720000000 | 1098.45 |
1386806400000 | 1092.08 |
1386892800000 | 1098.48 |
1387152000000 | 1107.99 |
1387238400000 | 1115.96 |
1387324800000 | 1121.07 |
1387411200000 | 1127.52 |
1387497600000 | 1147.26 |
1387756800000 | 1153.83 |
1387843200000 | 1160.97 |
1388102400000 | 1155.81 |
1388361600000 | 1157.03 |
1388448000000 | 1164.23 |
1388620800000 | 1157.51 |
1388707200000 | 1165.01 |
1388966400000 | 1159.83 |
1389052800000 | 1176.61 |
1389139200000 | 1183.62 |
1389225600000 | 1179.89 |
1389312000000 | 1176.25 |
1389571200000 | 1170.25 |
1389657600000 | 1188.16 |
1389744000000 | 1215.02 |
1389830400000 | 1212.4 |
1389916800000 | 1212.86 |
1390176000000 | 1213.5 |
1390262400000 | 1219.85 |
1390348800000 | 1224.14 |
1390435200000 | 1202.8 |
1390521600000 | 1178.6 |
1390780800000 | 1167.31 |
1390867200000 | 1176.26 |
1390953600000 | 1167.15 |
1391040000000 | 1187.01 |
1391126400000 | 1184.98 |
1391385600000 | 1145.57 |
1391472000000 | 1157.78 |
1391558400000 | 1151.93 |
1391644800000 | 1168.76 |
1391731200000 | 1176.59 |
1391990400000 | 1180.71 |
1392076800000 | 1187.09 |
1392163200000 | 1199.97 |
1392249600000 | 1201.34 |
1392336000000 | 1205.82 |
1392595200000 | 1204.67 |
1392681600000 | 1207.65 |
1392768000000 | 1201.85 |
1392854400000 | 1221.17 |
1392940800000 | 1217.29 |
1393200000000 | 1227.65 |
1393286400000 | 1227.96 |
1393372800000 | 1244.11 |
1393459200000 | 1243.9 |
1393545600000 | 1225.16 |
1393804800000 | 1215.97 |
1393891200000 | 1242.15 |
1393977600000 | 1244.55 |
1394064000000 | 1234.4 |
1394150400000 | 1232.47 |
1394409600000 | 1223.27 |
1394496000000 | 1212.47 |
1394582400000 | 1221.57 |
1394668800000 | 1195.83 |
1394755200000 | 1195.33 |
1395014400000 | 1206.91 |
1395100800000 | 1226.32 |
1395187200000 | 1219.65 |
1395273600000 | 1238.26 |
1395360000000 | 1228.5 |
1395619200000 | 1219.61 |
1395705600000 | 1222.51 |
1395792000000 | 1201.42 |
1395878400000 | 1202.45 |
1395964800000 | 1199.45 |
1396224000000 | 1212.67 |
1396310400000 | 1232.38 |
1396396800000 | 1237.48 |
1396483200000 | 1228.96 |
1396569600000 | 1202.88 |
1396828800000 | 1182.45 |
1396915200000 | 1192.45 |
1397001600000 | 1203.26 |
1397088000000 | 1160.29 |
1397174400000 | 1142.97 |
1397433600000 | 1159.38 |
1397520000000 | 1168.06 |
1397606400000 | 1175.09 |
1397692800000 | 1179.54 |
1398124800000 | 1196.28 |
1398211200000 | 1178.36 |
1398297600000 | 1187.2 |
1398384000000 | 1157.37 |
1398643200000 | 1146.92 |
1398729600000 | 1155.35 |
1398816000000 | 1156.54 |
1398902400000 | 1161.91 |
1398988800000 | 1162.01 |
1399248000000 | 1160.1 |
1399334400000 | 1143.85 |
1399420800000 | 1137.14 |
1399507200000 | 1142.11 |
1399593600000 | 1155.63 |
1399852800000 | 1180.84 |
1399939200000 | 1181.26 |
1400025600000 | 1170.36 |
1400112000000 | 1166.54 |
1400198400000 | 1171.14 |
1400457600000 | 1184.17 |
1400544000000 | 1175.02 |
1400630400000 | 1183.08 |
1400716800000 | 1191.36 |
1400803200000 | 1200.74 |
1401062400000 | 1199.75 |
1401148800000 | 1212.55 |
1401235200000 | 1213.6 |
1401321600000 | 1218.37 |
1401408000000 | 1208.74 |
1401667200000 | 1208.25 |
1401753600000 | 1206.23 |
1401840000000 | 1206.92 |
1401926400000 | 1229.7 |
1402012800000 | 1240.63 |
1402272000000 | 1250.37 |
1402358400000 | 1255.88 |
1402444800000 | 1256.4 |
1402531200000 | 1248.66 |
1402617600000 | 1256.68 |
1402876800000 | 1258.15 |
1402963200000 | 1267.09 |
1403049600000 | 1263.06 |
1403136000000 | 1256 |
1403222400000 | 1261.81 |
1403481600000 | 1254.74 |
1403568000000 | 1247.05 |
1403654400000 | 1244.53 |
1403740800000 | 1250.07 |
1403827200000 | 1249.16 |
1404086400000 | 1249.66 |
1404172800000 | 1259.21 |
1404259200000 | 1260.13 |
1404345600000 | 1274.19 |
1404432000000 | 1276.05 |
1404691200000 | 1266.91 |
1404777600000 | 1250.43 |
1404864000000 | 1252.46 |
1404950400000 | 1248.52 |
1405036800000 | 1245.55 |
1405296000000 | 1248.97 |
1405382400000 | 1245.87 |
1405468800000 | 1250.92 |
1405555200000 | 1243.98 |
1405641600000 | 1249.18 |
1405900800000 | 1248.6 |
1405987200000 | 1265.7 |
1406073600000 | 1258.12 |
1406160000000 | 1266.54 |
1406246400000 | 1263.94 |
1406505600000 | 1261.24 |
1406592000000 | 1260.89 |
1406678400000 | 1269.4 |
1406764800000 | 1251.13 |
1406851200000 | 1235.5 |
1407110400000 | 1238.53 |
1407196800000 | 1244.88 |
1407283200000 | 1239.81 |
1407369600000 | 1235.17 |
1407456000000 | 1227.18 |
1407715200000 | 1245.54 |
1407801600000 | 1246.3 |
1407888000000 | 1253.19 |
1407974400000 | 1254.01 |
1408060800000 | 1251.16 |
1408320000000 | 1261.61 |
1408406400000 | 1270.19 |
1408492800000 | 1273.71 |
1408579200000 | 1276.5 |
1408665600000 | 1279.19 |
1408924800000 | 1285.51 |
1409011200000 | 1287.97 |
1409097600000 | 1286.91 |
1409184000000 | 1285.15 |
1409270400000 | 1290.53 |
1409529600000 | 1295.64 |
1409616000000 | 1303.87 |
1409702400000 | 1302.5 |
1409788800000 | 1313.48 |
1409875200000 | 1318.84 |
1410134400000 | 1323.53 |
1410220800000 | 1318.33 |
1410307200000 | 1326.03 |
1410393600000 | 1325.87 |
1410480000000 | 1321.59 |
1410739200000 | 1316.17 |
1410825600000 | 1312.42 |
1410912000000 | 1315.12 |
1410998400000 | 1326.25 |
1411084800000 | 1326.44 |
1411344000000 | 1315.68 |
1411430400000 | 1301.14 |
1411516800000 | 1311.69 |
1411603200000 | 1301.42 |
1411689600000 | 1306.25 |
1411948800000 | 1305.14 |
1412035200000 | 1306.6 |
1412121600000 | 1294.4 |
1412208000000 | 1290.14 |
1412294400000 | 1309.3 |
1412553600000 | 1302.19 |
1412640000000 | 1276.25 |
1412726400000 | 1276.57 |
1412812800000 | 1258.73 |
1412899200000 | 1234.63 |
1413158400000 | 1212.64 |
1413244800000 | 1218.66 |
1413331200000 | 1209.14 |
1413417600000 | 1205.71 |
1413504000000 | 1217.95 |
1413763200000 | 1219.79 |
1413849600000 | 1245.32 |
1413936000000 | 1250.38 |
1414022400000 | 1270.45 |
1414108800000 | 1271.36 |
1414368000000 | 1264.93 |
1414454400000 | 1286.28 |
1414540800000 | 1293.51 |
1414627200000 | 1307.63 |
1414713600000 | 1328.5 |
1414972800000 | 1332.55 |
1415059200000 | 1330.84 |
1415145600000 | 1334.93 |
1415232000000 | 1342.32 |
1415318400000 | 1345.45 |
1415577600000 | 1348.42 |
1415664000000 | 1346.32 |
1415750400000 | 1340.48 |
1415836800000 | 1337.89 |
1415923200000 | 1340.85 |
1416182400000 | 1334.15 |
1416268800000 | 1330.85 |
1416355200000 | 1322.7 |
1416441600000 | 1328.86 |
1416528000000 | 1347.95 |
1416787200000 | 1357.19 |
1416873600000 | 1357.98 |
1416960000000 | 1355.5 |
1417046400000 | 1359.47 |
1417132800000 | 1358.14 |
1417392000000 | 1346.37 |
1417478400000 | 1356.41 |
1417564800000 | 1376.32 |
1417651200000 | 1362.77 |
1417737600000 | 1385.48 |
1417996800000 | 1370.59 |
1418083200000 | 1357.53 |
1418169600000 | 1345.73 |
1418256000000 | 1348.87 |
1418342400000 | 1327.73 |
1418601600000 | 1326.47 |
1418688000000 | 1313.71 |
1418774400000 | 1334.92 |
1418860800000 | 1374.4 |
1418947200000 | 1388.33 |
1419206400000 | 1404.03 |
1419292800000 | 1413.03 |
1419379200000 | 1415.89 |
1419811200000 | 1413.49 |
1419897600000 | 1409.79 |
1419984000000 | 1411.21 |
1420156800000 | 1416.89 |
1420416000000 | 1416.51 |
1420502400000 | 1392.9 |
1420588800000 | 1410.12 |
1420675200000 | 1433.66 |
1420761600000 | 1430.54 |
1421020800000 | 1426.48 |
1421107200000 | 1429.98 |
1421193600000 | 1424.93 |
1421280000000 | 1437.61 |
1421366400000 | 1456.11 |
1421625600000 | 1444.79 |
1421712000000 | 1453.48 |
1421798400000 | 1457.17 |
1421884800000 | 1487.5 |
1421971200000 | 1520.55 |
1422230400000 | 1521.2 |
1422316800000 | 1491.11 |
1422403200000 | 1496.99 |
1422489600000 | 1500.34 |
1422576000000 | 1490.87 |
1422835200000 | 1484.64 |
1422921600000 | 1487.91 |
1423008000000 | 1494.62 |
1423094400000 | 1511.9 |
1423180800000 | 1520.09 |
1423440000000 | 1510.57 |
1423526400000 | 1531.98 |
1423612800000 | 1540.67 |
1423699200000 | 1552.04 |
1423785600000 | 1560.38 |
1424044800000 | 1561.17 |
1424131200000 | 1560.95 |
1424217600000 | 1570.25 |
1424304000000 | 1573.13 |
1424390400000 | 1587.29 |
1424649600000 | 1583.36 |
1424736000000 | 1595.35 |
1424822400000 | 1605.73 |
1424908800000 | 1624.17 |
1424995200000 | 1623.32 |
1425254400000 | 1636.59 |
1425340800000 | 1627.66 |
1425427200000 | 1634.95 |
1425513600000 | 1646.3 |
1425600000000 | 1656.36 |
1425859200000 | 1657.69 |
1425945600000 | 1658.38 |
1426032000000 | 1682.19 |
1426118400000 | 1693.65 |
1426204800000 | 1700.87 |
1426464000000 | 1712.31 |
1426550400000 | 1705.07 |
1426636800000 | 1706.62 |
1426723200000 | 1712.78 |
1426809600000 | 1703.93 |
1427068800000 | 1683.57 |
1427155200000 | 1682.97 |
1427241600000 | 1646.2 |
1427328000000 | 1652.91 |
1427414400000 | 1664.21 |
1427673600000 | 1688.77 |
1427760000000 | 1693.89 |
1427846400000 | 1677.74 |
1427932800000 | 1669.1 |
1428364800000 | 1696.59 |
1428451200000 | 1717.42 |
1428537600000 | 1740.98 |
1428624000000 | 1758.58 |
1428883200000 | 1762.78 |
1428969600000 | 1745.36 |
1429056000000 | 1766.64 |
1429142400000 | 1752.95 |
1429228800000 | 1717.87 |
1429488000000 | 1718.24 |
1429574400000 | 1737.61 |
1429660800000 | 1744.85 |
1429747200000 | 1729.59 |
1429833600000 | 1710.09 |
1430092800000 | 1715.16 |
1430179200000 | 1703.61 |
1430265600000 | 1666.78 |
1430352000000 | 1642.78 |
1430438400000 | 1651.76 |
1430697600000 | 1666.42 |
1430784000000 | 1640.84 |
1430870400000 | 1614.57 |
1430956800000 | 1636.75 |
1431043200000 | 1664.17 |
1431302400000 | 1677.2 |
1431388800000 | 1654.46 |
1431475200000 | 1648.79 |
1431561600000 | 1658.08 |
1431648000000 | 1652.31 |
1431907200000 | 1669.61 |
1431993600000 | 1702.95 |
1432080000000 | 1708.1 |
1432166400000 | 1707.67 |
1432252800000 | 1724.66 |
1432512000000 | 1726.09 |
1432598400000 | 1729.07 |
1432684800000 | 1749.8 |
1432771200000 | 1750.5 |
1432857600000 | 1742.34 |
1433116800000 | 1751.53 |
1433203200000 | 1718.41 |
1433289600000 | 1706.5 |
1433376000000 | 1682.59 |
1433462400000 | 1707.95 |
1433721600000 | 1683.64 |
1433808000000 | 1665.54 |
1433894400000 | 1678.64 |
1433980800000 | 1690.64 |
1434067200000 | 1682.92 |
1434326400000 | 1676.71 |
1434412800000 | 1686.89 |
1434499200000 | 1696.37 |
1434585600000 | 1686.75 |
1434672000000 | 1695.37 |
1434931200000 | 1695.42 |
1435017600000 | 1725.6 |
1435104000000 | 1707.11 |
1435190400000 | 1705.22 |
1435276800000 | 1701.36 |
1435536000000 | 1659.55 |
1435622400000 | 1665.13 |
1435708800000 | 1684.13 |
1435795200000 | 1676.87 |
1435881600000 | 1678.42 |
1436140800000 | 1661.63 |
1436227200000 | 1676.09 |
1436313600000 | 1635.51 |
1436400000000 | 1642.92 |
1436486400000 | 1640.13 |
1436745600000 | 1682.51 |
1436832000000 | 1691.47 |
1436918400000 | 1698.45 |
1437004800000 | 1716.29 |
1437091200000 | 1720.42 |
1437350400000 | 1715.37 |
1437436800000 | 1702.86 |
1437523200000 | 1695.71 |
1437609600000 | 1698.57 |
1437696000000 | 1692.44 |
1437955200000 | 1648.33 |
1438041600000 | 1663.25 |
1438128000000 | 1672.33 |
1438214400000 | 1694.12 |
1438300800000 | 1672.16 |
1438560000000 | 1673.89 |
1438646400000 | 1671.14 |
1438732800000 | 1689.05 |
1438819200000 | 1668.36 |
1438905600000 | 1663.2 |
1439164800000 | 1678.51 |
1439251200000 | 1642.01 |
1439337600000 | 1613.76 |
1439424000000 | 1626.33 |
1439510400000 | 1631.96 |
1439769600000 | 1641.3 |
1439856000000 | 1635.45 |
1439942400000 | 1611.86 |
1440028800000 | 1558.64 |
1440115200000 | 1508.08 |
1440374400000 | 1426.42 |
1440460800000 | 1449.23 |
1440547200000 | 1487.84 |
1440633600000 | 1540 |
1440720000000 | 1549.59 |
1440979200000 | 1543.86 |
1441065600000 | 1506.92 |
1441152000000 | 1519.51 |
1441238400000 | 1544.16 |
1441324800000 | 1521.17 |
1441584000000 | 1515.02 |
1441670400000 | 1532.36 |
1441756800000 | 1538.01 |
1441843200000 | 1535.96 |
1441929600000 | 1531.79 |
1442188800000 | 1528.97 |
1442275200000 | 1538.88 |
1442361600000 | 1545.87 |
1442448000000 | 1546.18 |
1442534400000 | 1531.51 |
1442793600000 | 1544.45 |
1442880000000 | 1529.84 |
1442966400000 | 1516.59 |
1443052800000 | 1488.58 |
1443139200000 | 1509.37 |
1443398400000 | 1484.63 |
1443484800000 | 1475.76 |
1443571200000 | 1515.21 |
1443657600000 | 1511.95 |
1443744000000 | 1517.41 |
1444003200000 | 1555.46 |
1444089600000 | 1556.52 |
1444176000000 | 1566.9 |
1444262400000 | 1564.44 |
1444348800000 | 1565.2 |
1444608000000 | 1561.03 |
1444694400000 | 1547.15 |
1444780800000 | 1541.96 |
1444867200000 | 1572.77 |
1444953600000 | 1576.53 |
1445212800000 | 1585.77 |
1445299200000 | 1585.05 |
1445385600000 | 1574.75 |
1445472000000 | 1618.89 |
1445558400000 | 1644.98 |
1445817600000 | 1636.29 |
1445904000000 | 1622.77 |
1445990400000 | 1644.21 |
1446076800000 | 1636.52 |
1446163200000 | 1629.41 |
1446422400000 | 1638.36 |
1446508800000 | 1658.02 |
1446595200000 | 1676 |
1446681600000 | 1667.47 |
1446768000000 | 1691.4 |
1447027200000 | 1671.19 |
1447113600000 | 1663.79 |
1447200000000 | 1662.42 |
1447286400000 | 1648.02 |
1447372800000 | 1635.19 |
1447632000000 | 1645.26 |
1447718400000 | 1665.17 |
1447804800000 | 1673.63 |
1447891200000 | 1669.18 |
1447977600000 | 1689.94 |
1448236800000 | 1694.7 |
1448323200000 | 1693.55 |
1448409600000 | 1705.49 |
1448496000000 | 1708.76 |
1448582400000 | 1711.93 |
1448841600000 | 1725.14 |
1448928000000 | 1728.53 |
1449014400000 | 1728.91 |
1449100800000 | 1673.03 |
1449187200000 | 1678.02 |
1449446400000 | 1677.6 |
1449532800000 | 1659.63 |
1449619200000 | 1626.1 |
1449705600000 | 1620.84 |
1449792000000 | 1598.91 |
1450051200000 | 1583.66 |
1450137600000 | 1610.52 |
1450224000000 | 1619 |
1450310400000 | 1627.31 |
1450396800000 | 1617.66 |
1450656000000 | 1616.48 |
1450742400000 | 1620.41 |
1450828800000 | 1645.88 |
1450915200000 | 1630.96 |
1451260800000 | 1623.22 |
1451347200000 | 1652.46 |
1451433600000 | 1645.12 |
1451520000000 | 1639.36 |
1451865600000 | 1620.19 |
1451952000000 | 1626.8 |
1452038400000 | 1603.44 |
1452124800000 | 1559.26 |
1452211200000 | 1542.63 |
1452470400000 | 1541.37 |
1452556800000 | 1540.36 |
1452643200000 | 1530.55 |
1452729600000 | 1530.41 |
1452816000000 | 1489.22 |
1453075200000 | 1493.04 |
1453161600000 | 1491.41 |
1453248000000 | 1473.18 |
1453334400000 | 1476.7 |
1453420800000 | 1519.39 |
1453680000000 | 1515 |
1453766400000 | 1518.32 |
1453852800000 | 1515.6 |
1453939200000 | 1509.22 |
1454025600000 | 1555.89 |
1454284800000 | 1550.92 |
1454371200000 | 1517.82 |
1454457600000 | 1499.15 |
1454544000000 | 1503.13 |
1454630400000 | 1478.17 |
1454889600000 | 1452.33 |
1454976000000 | 1418.91 |
1455062400000 | 1434.99 |
1455148800000 | 1400.56 |
1455235200000 | 1411.75 |
1455494400000 | 1443.82 |
1455580800000 | 1471.19 |
1455667200000 | 1486.25 |
1455753600000 | 1502.15 |
1455840000000 | 1496.87 |
1456099200000 | 1526.83 |
1456185600000 | 1514.77 |
1456272000000 | 1517.45 |
1456358400000 | 1530.82 |
1456444800000 | 1550.11 |
1456704000000 | 1555.85 |
1456790400000 | 1588.61 |
1456876800000 | 1601.91 |
1456963200000 | 1587.74 |
1457049600000 | 1584.49 |
1457308800000 | 1586.86 |
1457395200000 | 1560.98 |
1457481600000 | 1568.2 |
1457568000000 | 1549.37 |
1457654400000 | 1571.35 |
1457913600000 | 1578.77 |
1458000000000 | 1571.09 |
1458086400000 | 1582.49 |
1458172800000 | 1569.62 |
1458259200000 | 1578.88 |
1458518400000 | 1583.23 |
1458604800000 | 1595.08 |
1458691200000 | 1590.51 |
1458777600000 | 1590.97 |
1459209600000 | 1607.49 |
1459296000000 | 1606.65 |
1459382400000 | 1601.46 |
1459468800000 | 1600.16 |
1459728000000 | 1592.88 |
1459814400000 | 1570.12 |
1459900800000 | 1580.67 |
1459987200000 | 1565.16 |
1460073600000 | 1572.14 |
1460332800000 | 1566.09 |
1460419200000 | 1571.05 |
1460505600000 | 1607.53 |
1460592000000 | 1610.23 |
1460678400000 | 1599.97 |
1460937600000 | 1598.21 |
1461024000000 | 1596.94 |
1461110400000 | 1606.08 |
1461196800000 | 1614.81 |
1461283200000 | 1616.22 |
1461542400000 | 1614.32 |
1461628800000 | 1607.65 |
1461715200000 | 1615.98 |
1461801600000 | 1590.19 |
1461888000000 | 1564.11 |
1462147200000 | 1559.57 |
1462233600000 | 1540.07 |
1462320000000 | 1531.48 |
1462406400000 | 1539.67 |
1462492800000 | 1540.77 |
1462752000000 | 1543.05 |
1462838400000 | 1551.33 |
1462924800000 | 1544.75 |
1463011200000 | 1537.83 |
1463097600000 | 1545.57 |
1463356800000 | 1551.31 |
1463443200000 | 1545.62 |
1463529600000 | 1555.49 |
1463616000000 | 1553.57 |
1463702400000 | 1568.2 |
1463961600000 | 1579.89 |
1464048000000 | 1604.26 |
1464134400000 | 1620.32 |
1464220800000 | 1616.75 |
1464307200000 | 1627.14 |
1464566400000 | 1625.94 |
1464652800000 | 1633.49 |
1464739200000 | 1630.03 |
1464825600000 | 1638.22 |
1464912000000 | 1615.82 |
1465171200000 | 1614.97 |
1465257600000 | 1631.77 |
1465344000000 | 1622.23 |
1465430400000 | 1621.62 |
1465516800000 | 1602.18 |
1465776000000 | 1582.93 |
1465862400000 | 1590.18 |
1465948800000 | 1588.77 |
1466035200000 | 1592.55 |
1466121600000 | 1584.89 |
1466380800000 | 1599.03 |
1466467200000 | 1611 |
1466553600000 | 1606.02 |
1466640000000 | 1615.66 |
1466726400000 | 1567.03 |
1466985600000 | 1539.62 |
1467072000000 | 1555.98 |
1467158400000 | 1580.81 |
1467244800000 | 1599.5 |
1467331200000 | 1603.22 |
1467590400000 | 1601.73 |
1467676800000 | 1587.83 |
1467763200000 | 1587.68 |
1467849600000 | 1594.78 |
1467936000000 | 1622.01 |
1468195200000 | 1642.73 |
1468281600000 | 1652.49 |
1468368000000 | 1652.23 |
1468454400000 | 1660.1 |
1468540800000 | 1659.05 |
1468800000000 | 1666.02 |
1468886400000 | 1679.48 |
1468972800000 | 1693.53 |
1469059200000 | 1686.88 |
1469145600000 | 1696.58 |
1469404800000 | 1704.15 |
1469491200000 | 1723.91 |
1469577600000 | 1719.68 |
1469664000000 | 1706.95 |
1469750400000 | 1705.81 |
1470009600000 | 1708.26 |
1470096000000 | 1685.3 |
1470182400000 | 1691.95 |
1470268800000 | 1707.12 |
1470355200000 | 1720.88 |
1470614400000 | 1720.34 |
1470700800000 | 1728.73 |
1470787200000 | 1725.35 |
1470873600000 | 1727.52 |
1470960000000 | 1726.18 |
1471219200000 | 1732.5 |
1471305600000 | 1713.92 |
1471392000000 | 1703.38 |
1471478400000 | 1705.65 |
1471564800000 | 1704.51 |
1471824000000 | 1708.88 |
1471910400000 | 1718.8 |
1471996800000 | 1725.65 |
1472083200000 | 1719.99 |
1472169600000 | 1718.82 |
1472428800000 | 1733.41 |
1472515200000 | 1735.07 |
1472601600000 | 1731.23 |
1472688000000 | 1734.05 |
1472774400000 | 1737.43 |
1473033600000 | 1743.98 |
1473120000000 | 1736.99 |
1473206400000 | 1740.02 |
1473292800000 | 1725.51 |
1473379200000 | 1702 |
1473638400000 | 1700.12 |
1473724800000 | 1687.63 |
1473811200000 | 1688.48 |
1473897600000 | 1705.43 |
1473984000000 | 1709.33 |
1474243200000 | 1719.25 |
1474329600000 | 1720.06 |
1474416000000 | 1742.14 |
1474502400000 | 1748.24 |
1474588800000 | 1739.6 |
1474848000000 | 1718.92 |
1474934400000 | 1741.81 |
1475020800000 | 1749.85 |
1475107200000 | 1740.12 |
1475193600000 | 1746.12 |
1475452800000 | 1748.68 |
1475539200000 | 1754.21 |
1475625600000 | 1751.19 |
1475712000000 | 1754.57 |
1475798400000 | 1745.64 |
1476057600000 | 1752.37 |
1476144000000 | 1744.78 |
1476230400000 | 1737.97 |
1476316800000 | 1726.11 |
1476403200000 | 1731.48 |
1476662400000 | 1729.59 |
1476748800000 | 1750.62 |
1476835200000 | 1760.39 |
1476921600000 | 1762.59 |
1477008000000 | 1767.07 |
1477267200000 | 1773.54 |
1477353600000 | 1765.82 |
1477440000000 | 1763.86 |
1477526400000 | 1746.21 |
1477612800000 | 1746.73 |
1477872000000 | 1737.73 |
1477958400000 | 1720.31 |
1478044800000 | 1701.95 |
1478131200000 | 1705.19 |
1478217600000 | 1699.56 |
1478476800000 | 1736.94 |
1478563200000 | 1738.41 |
1478649600000 | 1750.82 |
1478736000000 | 1774.81 |
1478822400000 | 1771.75 |
1479081600000 | 1787.9 |
1479168000000 | 1795.82 |
1479254400000 | 1811.49 |
1479340800000 | 1815.44 |
1479427200000 | 1828.58 |
1479686400000 | 1830.67 |
1479772800000 | 1844.35 |
1479859200000 | 1847.19 |
1479945600000 | 1842.69 |
1480032000000 | 1836.47 |
1480291200000 | 1836.59 |
1480377600000 | 1835.69 |
1480464000000 | 1829.96 |
1480550400000 | 1800.24 |
1480636800000 | 1790.52 |
1480896000000 | 1788.42 |
1480982400000 | 1794.72 |
1481068800000 | 1804.31 |
1481155200000 | 1841.59 |
1481241600000 | 1849.06 |
1481500800000 | 1828.4 |
1481587200000 | 1838.54 |
1481673600000 | 1828.87 |
1481760000000 | 1866.05 |
1481846400000 | 1859.05 |
1482105600000 | 1867.97 |
1482192000000 | 1877.38 |
1482278400000 | 1866.76 |
1482364800000 | 1850.72 |
1482451200000 | 1855.29 |
1482796800000 | 1858.16 |
1482883200000 | 1860.06 |
1482969600000 | 1847.7 |
1483056000000 | 1834.22 |
1483315200000 | 1836.69 |
1483401600000 | 1864.23 |
1483488000000 | 1866.76 |
1483574400000 | 1855.81 |
1483660800000 | 1861.89 |
1483920000000 | 1861.22 |
1484006400000 | 1863.6 |
1484092800000 | 1885.04 |
1484179200000 | 1860.19 |
1484265600000 | 1876.64 |
1484524800000 | 1876.68 |
1484611200000 | 1851.26 |
1484697600000 | 1855.13 |
1484784000000 | 1859.69 |
1484870400000 | 1861.07 |
1485129600000 | 1850.26 |
1485216000000 | 1866.96 |
1485302400000 | 1877.59 |
1485388800000 | 1886.61 |
1485475200000 | 1886.48 |
1485734400000 | 1882.77 |
1485820800000 | 1867.18 |
1485907200000 | 1879.57 |
1485993600000 | 1883.57 |
1486080000000 | 1906.39 |
1486339200000 | 1914.68 |
1486425600000 | 1925.26 |
1486512000000 | 1922.2 |
1486598400000 | 1933.85 |
1486684800000 | 1951.09 |
1486944000000 | 1959.29 |
1487030400000 | 1964.71 |
1487116800000 | 1973.85 |
1487203200000 | 1961.32 |
1487289600000 | 1969 |
1487548800000 | 1971.3 |
1487635200000 | 1994.57 |
1487721600000 | 1993.04 |
1487808000000 | 1981.92 |
1487894400000 | 1984.43 |
1488153600000 | 1978.75 |
1488240000000 | 1968.99 |
1488326400000 | 1988.55 |
1488412800000 | 1987.65 |
1488499200000 | 1977.31 |
1488758400000 | 1966.94 |
1488844800000 | 1971.31 |
1488931200000 | 1975.74 |
1489017600000 | 1963.51 |
1489104000000 | 1960.72 |
1489363200000 | 1971.37 |
1489449600000 | 1973.77 |
1489536000000 | 1988.93 |
1489622400000 | 1989.7 |
1489708800000 | 1995.56 |
1489968000000 | 2002.13 |
1490054400000 | 1971.65 |
1490140800000 | 1972.64 |
1490227200000 | 1990.87 |
1490313600000 | 1995.16 |
1490572800000 | 1988.71 |
1490659200000 | 1999.39 |
1490745600000 | 2016.91 |
1490832000000 | 2023.81 |
1490918400000 | 2029.11 |
1491177600000 | 2028.11 |
1491264000000 | 2009.97 |
1491350400000 | 2019.11 |
1491436800000 | 2018.2 |
1491523200000 | 2032.64 |
1491782400000 | 2031.91 |
1491868800000 | 2010.96 |
1491955200000 | 1999.14 |
1492041600000 | 1992.33 |
1492473600000 | 1984.08 |
1492560000000 | 1987.68 |
1492646400000 | 1986.3 |
1492732800000 | 1990.61 |
1492992000000 | 1982 |
1493078400000 | 1992.79 |
1493164800000 | 2004.83 |
1493251200000 | 2003.23 |
1493337600000 | 1993.76 |
1493596800000 | 1996.78 |
1493683200000 | 2000.2 |
1493769600000 | 1989.5 |
1493856000000 | 1989.54 |
1493942400000 | 1988.85 |
1494201600000 | 2005.27 |
1494288000000 | 2008.72 |
1494374400000 | 2017.26 |
1494460800000 | 2017.56 |
1494547200000 | 2007.7 |
1494806400000 | 2019.32 |
1494892800000 | 2013.16 |
1494979200000 | 1969.17 |
1495065600000 | 1961.01 |
1495152000000 | 1962.09 |
1495411200000 | 1972.65 |
1495497600000 | 1975.04 |
1495584000000 | 1986.04 |
1495670400000 | 1995.97 |
1495756800000 | 2002.32 |
1496016000000 | 2004.05 |
1496102400000 | 2007.35 |
1496188800000 | 1999.41 |
1496275200000 | 2029.15 |
1496361600000 | 2028.42 |
1496620800000 | 2035.61 |
1496707200000 | 2028.22 |
1496793600000 | 2035.95 |
1496880000000 | 2047.8 |
1496966400000 | 2029.88 |
1497225600000 | 2015.01 |
1497312000000 | 2031.79 |
1497398400000 | 2018.02 |
1497484800000 | 2020.48 |
1497571200000 | 2010.2 |
1497830400000 | 2028.52 |
1497916800000 | 2020.48 |
1498003200000 | 2029.19 |
1498089600000 | 2037.84 |
1498176000000 | 2033.16 |
1498435200000 | 2029.13 |
1498521600000 | 1995.62 |
1498608000000 | 1986.51 |
1498694400000 | 1955.37 |
1498780800000 | 1953.01 |
1499040000000 | 1951.51 |
1499126400000 | 1946.26 |
1499212800000 | 1963.2 |
1499299200000 | 1936.78 |
1499385600000 | 1951.39 |
1499644800000 | 1961.57 |
1499731200000 | 1963.31 |
1499817600000 | 1985.9 |
1499904000000 | 1989.49 |
1499990400000 | 1985.68 |
1500249600000 | 1987.62 |
1500336000000 | 1971.57 |
1500422400000 | 1996.67 |
1500508800000 | 1982.7 |
1500595200000 | 1972.02 |
1500854400000 | 1972.91 |
1500940800000 | 1968.04 |
1501027200000 | 1960.44 |
1501113600000 | 1948.68 |
1501200000000 | 1929.64 |
1501459200000 | 1921.81 |
1501545600000 | 1930.37 |
1501632000000 | 1921.11 |
1501718400000 | 1910.09 |
1501804800000 | 1931.34 |
1502064000000 | 1926.25 |
1502150400000 | 1924.17 |
1502236800000 | 1910.19 |
1502323200000 | 1885.89 |
1502409600000 | 1876.18 |
1502668800000 | 1894.64 |
1502755200000 | 1903.62 |
1502841600000 | 1916.94 |
1502928000000 | 1899.15 |
1503014400000 | 1889.04 |
1503273600000 | 1877.81 |
1503360000000 | 1904.97 |
1503446400000 | 1900.01 |
1503532800000 | 1903.55 |
1503619200000 | 1896.12 |
1503878400000 | 1888.45 |
1503964800000 | 1877.24 |
1504051200000 | 1907.74 |
1504137600000 | 1921.94 |
1504224000000 | 1932.44 |
1504483200000 | 1918.5 |
1504569600000 | 1911.93 |
1504656000000 | 1903.54 |
1504742400000 | 1904.62 |
1504828800000 | 1899.56 |
1505088000000 | 1922.56 |
1505174400000 | 1934.74 |
1505260800000 | 1935.13 |
1505347200000 | 1935.44 |
1505433600000 | 1931.96 |
1505692800000 | 1934.36 |
1505779200000 | 1930.24 |
1505865600000 | 1920.91 |
1505952000000 | 1919.67 |
1506038400000 | 1916.29 |
1506297600000 | 1914.6 |
1506384000000 | 1925.51 |
1506470400000 | 1938.94 |
1506556800000 | 1939.15 |
1506643200000 | 1945.52 |
1506902400000 | 1970.94 |
1506988800000 | 1971.5 |
1507075200000 | 1972.06 |
1507161600000 | 1983.38 |
1507248000000 | 1979.6 |
1507507200000 | 1978.09 |
1507593600000 | 1979.31 |
1507680000000 | 1973.31 |
1507766400000 | 1981.6 |
1507852800000 | 1992.06 |
1508112000000 | 1996.98 |
1508198400000 | 1999.34 |
1508284800000 | 1998.93 |
1508371200000 | 1980.74 |
1508457600000 | 2005.9 |
1508716800000 | 2019 |
1508803200000 | 2023.66 |
1508889600000 | 2008.19 |
1508976000000 | 2023.95 |
1509062400000 | 2051.98 |
1509321600000 | 2055.61 |
1509408000000 | 2060.25 |
1509494400000 | 2071.45 |
1509580800000 | 2051.21 |
1509667200000 | 2069.15 |
1509926400000 | 2084.19 |
1510012800000 | 2085.62 |
1510099200000 | 2091.39 |
1510185600000 | 2061.31 |
1510272000000 | 2055.83 |
1510531200000 | 2050.7 |
1510617600000 | 2037.05 |
1510704000000 | 2018.1 |
1510790400000 | 2052.12 |
1510876800000 | 2049.97 |
1511136000000 | 2064.24 |
1511222400000 | 2089.35 |
1511308800000 | 2078.75 |
1511395200000 | 2076.99 |
1511481600000 | 2066.75 |
1511740800000 | 2066.76 |
1511827200000 | 2082.34 |
1511913600000 | 2069.07 |
1512000000000 | 2053.16 |
1512086400000 | 2049.21 |
1512345600000 | 2037.09 |
1512432000000 | 2033.97 |
1512518400000 | 2023.74 |
1512604800000 | 2038.42 |
1512691200000 | 2059.87 |
1512950400000 | 2061.76 |
1513036800000 | 2065.36 |
1513123200000 | 2066.03 |
1513209600000 | 2063.65 |
1513296000000 | 2069.29 |
1513555200000 | 2089.5 |
1513641600000 | 2087.3 |
1513728000000 | 2071.85 |
1513814400000 | 2077.6 |
1513900800000 | 2085.14 |
1514332800000 | 2077.82 |
1514419200000 | 2075.47 |
1514505600000 | 2059.61 |
1514851200000 | 2073.75 |
1514937600000 | 2095.58 |
1515024000000 | 2108.89 |
1515110400000 | 2128.55 |
1515369600000 | 2153.36 |
1515456000000 | 2155.92 |
1515542400000 | 2140.07 |
1515628800000 | 2139.21 |
1515715200000 | 2127.73 |
1515974400000 | 2113.67 |
1516060800000 | 2118.31 |
1516147200000 | 2131.5 |
1516233600000 | 2127.24 |
1516320000000 | 2138.27 |
1516579200000 | 2137.4 |
1516665600000 | 2146.16 |
1516752000000 | 2126.49 |
1516838400000 | 2098.38 |
1516924800000 | 2128.67 |
1517184000000 | 2129.54 |
1517270400000 | 2096.31 |
1517356800000 | 2078.72 |
1517443200000 | 2086.88 |
1517529600000 | 2061.68 |
1517788800000 | 2009.62 |
1517875200000 | 1999.98 |
1517961600000 | 2017.37 |
1518048000000 | 1995.87 |
1518134400000 | 2000.6 |
1518393600000 | 2021.5 |
1518480000000 | 2018.16 |
1518566400000 | 2040.36 |
1518652800000 | 2054.19 |
1518739200000 | 2057.13 |
1518998400000 | 2070.82 |
1519084800000 | 2081.03 |
1519171200000 | 2087.36 |
1519257600000 | 2080.59 |
1519344000000 | 2105.02 |
1519603200000 | 2123.24 |
1519689600000 | 2124.31 |
1519776000000 | 2119.14 |
1519862400000 | 2096.35 |
1519948800000 | 2078.11 |
1520208000000 | 2089.13 |
1520294400000 | 2096.06 |
1520380800000 | 2099.64 |
1520467200000 | 2123.68 |
1520553600000 | 2150.97 |
1520812800000 | 2160.94 |
1520899200000 | 2142.62 |
1520985600000 | 2150.49 |
1521072000000 | 2161.81 |
1521158400000 | 2169.83 |
1521417600000 | 2127.81 |
1521504000000 | 2143.4 |
1521590400000 | 2140.87 |
1521676800000 | 2110.15 |
1521763200000 | 2056.36 |
1522022400000 | 2068.72 |
1522108800000 | 2071.61 |
1522195200000 | 2050.89 |
1522281600000 | 2086.57 |
1522713600000 | 2076.88 |
1522800000000 | 2064.98 |
1522886400000 | 2092.75 |
1522972800000 | 2064.4899 |
1523232000000 | 2060.2 |
1523318400000 | 2092.8 |
1523404800000 | 2081.14 |
1523491200000 | 2102.48 |
1523577600000 | 2095.38 |
1523836800000 | 2097.14 |
1523923200000 | 2119.61 |
1524009600000 | 2120.98 |
1524096000000 | 2107.21 |
1524182400000 | 2110.57 |
1524441600000 | 2107.8 |
1524528000000 | 2091.87 |
1524614400000 | 2089.14 |
1524700800000 | 2109.37 |
1524787200000 | 2117.17 |
1525046400000 | 2118.14 |
1525132800000 | 2138.27 |
1525219200000 | 2135.84 |
1525305600000 | 2134.25 |
1525392000000 | 2135.94 |
1525651200000 | 2148.16 |
1525737600000 | 2165.93 |
1525824000000 | 2180.14 |
1525910400000 | 2188.86 |
1525996800000 | 2178.16 |
1526256000000 | 2153.1 |
1526342400000 | 2148.7199 |
1526428800000 | 2160.25 |
1526515200000 | 2150.42 |
1526601600000 | 2155.78 |
1526860800000 | 2169.44 |
1526947200000 | 2158.46 |
1527033600000 | 2173.28 |
1527120000000 | 2174.15 |
1527206400000 | 2189.41 |
1527465600000 | 2193.87 |
1527552000000 | 2188.12 |
1527638400000 | 2182.15 |
1527724800000 | 2171.4699 |
1527811200000 | 2192.08 |
1528070400000 | 2202.27 |
1528156800000 | 2216.65 |
1528243200000 | 2212.38 |
1528329600000 | 2202.18 |
1528416000000 | 2211.06 |
1528675200000 | 2210.5 |
1528761600000 | 2223.09 |
1528848000000 | 2222.07 |
1528934400000 | 2243.29 |
1529020800000 | 2234.46 |
1529280000000 | 2226.14 |
1529366400000 | 2212.68 |
1529452800000 | 2210.92 |
1529539200000 | 2189 |
1529625600000 | 2174.4 |
1529884800000 | 2137.12 |
1529971200000 | 2143.9699 |
1530057600000 | 2136.52 |
1530144000000 | 2134.9 |
1530230400000 | 2136.11 |
1530489600000 | 2142.84 |
1530576000000 | 2134.9699 |
1530662400000 | 2129.87 |
1530748800000 | 2117.4699 |
1530835200000 | 2121.4899 |
1531094400000 | 2146.55 |
1531180800000 | 2160.9699 |
1531267200000 | 2147.71 |
1531353600000 | 2180.25 |
1531440000000 | 2186.54 |
1531699200000 | 2180.58 |
1531785600000 | 2194.86 |
1531872000000 | 2203.42 |
1531958400000 | 2193.33 |
1532044800000 | 2179.16 |
1532304000000 | 2171.96 |
1532390400000 | 2176.65 |
1532476800000 | 2183.94 |
1532563200000 | 2187.87 |
1532649600000 | 2183.41 |
1532908800000 | 2151.82 |
1532995200000 | 2161.29 |
1533081600000 | 2165.93 |
1533168000000 | 2175.88 |
1533254400000 | 2182.23 |
1533513600000 | 2195.23 |
1533600000000 | 2192.81 |
1533686400000 | 2197.84 |
1533772800000 | 2201.9899 |
1533859200000 | 2202.87 |
1534118400000 | 2180.12 |
1534204800000 | 2200.16 |
1534291200000 | 2192.82 |
1534377600000 | 2182.2399 |
1534464000000 | 2188.31 |
1534723200000 | 2191.13 |
1534809600000 | 2194.87 |
1534896000000 | 2186.34 |
1534982400000 | 2196.69 |
1535068800000 | 2202.63 |
1535328000000 | 2217.69 |
1535414400000 | 2210.51 |
1535500800000 | 2222.54 |
1535587200000 | 2228.4699 |
1535673600000 | 2233.94 |
1535932800000 | 2226.82 |
1536019200000 | 2235.26 |
1536105600000 | 2202.73 |
1536192000000 | 2185.32 |
1536278400000 | 2186.52 |
1536537600000 | 2181.4699 |
1536624000000 | 2179.26 |
1536710400000 | 2173.84 |
1536796800000 | 2171.48 |
1536883200000 | 2192.03 |
1537142400000 | 2170.8 |
1537228800000 | 2178.31 |
1537315200000 | 2184.3 |
1537401600000 | 2179.59 |
1537488000000 | 2172.01 |
1537747200000 | 2164.3 |
1537833600000 | 2174.71 |
1537920000000 | 2171.25 |
1538006400000 | 2175.79 |
1538092800000 | 2190.09 |
1538352000000 | 2194.91 |
1538438400000 | 2180.7399 |
1538524800000 | 2175.3 |
1538611200000 | 2147.42 |
1538697600000 | 2116.36 |
1538956800000 | 2096.05 |
1539043200000 | 2079.17 |
1539129600000 | 2035.61 |
1539216000000 | 1989.79 |
1539302400000 | 2026.08 |
1539561600000 | 2013.16 |
1539648000000 | 2055.34 |
1539734400000 | 2072.53 |
1539820800000 | 2059.02 |
1539907200000 | 2030.01 |
1540166400000 | 2049.36 |
1540252800000 | 2012.45 |
1540339200000 | 1977.06 |
1540425600000 | 1978.8 |
1540512000000 | 1954.62 |
1540771200000 | 1948.06 |
1540857600000 | 1979.51 |
1540944000000 | 2038.21 |
1541030400000 | 2060.8 |
1541116800000 | 2077.9899 |
1541376000000 | 2062.41 |
1541462400000 | 2067.61 |
1541548800000 | 2065.5 |
1541635200000 | 2077.2 |
1541721600000 | 2064.09 |
1541980800000 | 2038.58 |
1542067200000 | 2031.42 |
1542153600000 | 2014.25 |
1542240000000 | 2035.07 |
1542326400000 | 2021.3 |
1542585600000 | 1993.39 |
1542672000000 | 1973.11 |
1542758400000 | 1988.04 |
1542844800000 | 1989.73 |
1542931200000 | 1999.32 |
1543190400000 | 2016.91 |
1543276800000 | 2022.91 |
1543363200000 | 2060.62 |
1543449600000 | 2051.33 |
1543536000000 | 2070.9899 |
1543795200000 | 2103.58 |
1543881600000 | 2060.75 |
1543968000000 | 2052.6 |
1544054400000 | 2017.05 |
1544140800000 | 2000.66 |
1544400000000 | 1979.28 |
1544486400000 | 1997.22 |
1544572800000 | 2018.87 |
1544659200000 | 2028.11 |
1544745600000 | 2004.96 |
1545004800000 | 1972 |
1545091200000 | 1956.91 |
1545177600000 | 1939.03 |
1545264000000 | 1904.13 |
1545350400000 | 1873.95 |
1545609600000 | 1861.99 |
1545868800000 | 1908.16 |
1545955200000 | 1914.83 |
1546214400000 | 1929.29 |
1546387200000 | 1933.68 |
1546473600000 | 1892.54 |
1546560000000 | 1920.93 |
1546819200000 | 1945.45 |
1546905600000 | 1971.23 |
1546992000000 | 1985.53 |
1547078400000 | 1987.19 |
1547164800000 | 1996.18 |
1547424000000 | 1984.79 |
1547510400000 | 2009.91 |
1547596800000 | 2024.91 |
1547683200000 | 2033.2 |
1547769600000 | 2053.83 |
1548028800000 | 2051.78 |
1548115200000 | 2035.4 |
1548201600000 | 2031.98 |
1548288000000 | 2054.38 |
1548374400000 | 2072.21 |
1548633600000 | 2055.65 |
1548720000000 | 2055.61 |
1548806400000 | 2066.2399 |
1548892800000 | 2080.35 |
1548979200000 | 2098.2399 |
1549238400000 | 2127.39 |
1549324800000 | 2141.67 |
1549411200000 | 2158.41 |
1549497600000 | 2138.25 |
1549584000000 | 2139.71 |
1549843200000 | 2155.38 |
1549929600000 | 2178.62 |
1550016000000 | 2192.7199 |
1550102400000 | 2199.19 |
1550188800000 | 2203.93 |
1550448000000 | 2204.66 |
1550534400000 | 2196.68 |
1550620800000 | 2200.36 |
1550707200000 | 2193.7399 |
1550793600000 | 2213.8 |
1551052800000 | 2223.91 |
1551139200000 | 2215.5 |
1551225600000 | 2207.32 |
1551312000000 | 2196 |
1551398400000 | 2213.01 |
1551657600000 | 2225.59 |
1551744000000 | 2216.02 |
1551830400000 | 2216.89 |
1551916800000 | 2208.12 |
1552003200000 | 2190.56 |
1552262400000 | 2226.03 |
1552348800000 | 2228.11 |
1552435200000 | 2222.77 |
1552521600000 | 2220.5 |
1552608000000 | 2230.7199 |
1552867200000 | 2234.36 |
1552953600000 | 2233.98 |
1553040000000 | 2224.78 |
1553126400000 | 2244.11 |
1553212800000 | 2232.87 |
1553472000000 | 2202.12 |
1553558400000 | 2229.93 |
1553644800000 | 2226.78 |
1553731200000 | 2230.78 |
1553817600000 | 2251.37 |
1554076800000 | 2285.42 |
1554163200000 | 2291.6 |
1554249600000 | 2305.4899 |
1554336000000 | 2299.25 |
1554422400000 | 2301.9 |
1554681600000 | 2302.4 |
1554768000000 | 2300.05 |
1554854400000 | 2317.88 |
1554940800000 | 2314.13 |
1555027200000 | 2323.3 |
1555286400000 | 2332.92 |
1555372800000 | 2340.06 |
1555459200000 | 2331.36 |
1555545600000 | 2326.88 |
1555977600000 | 2350.57 |
1556064000000 | 2363.85 |
1556150400000 | 2366.52 |
1556236800000 | 2363.77 |
1556496000000 | 2357.53 |
1556582400000 | 2358.95 |
1556668800000 | 2346.3 |
1556755200000 | 2355.21 |
1556841600000 | 2356.25 |
1557100800000 | 2334.82 |
1557187200000 | 2305.66 |
1557273600000 | 2294.62 |
1557360000000 | 2256.87 |
1557446400000 | 2268.36 |
1557705600000 | 2212.15 |
1557792000000 | 2236.04 |
1557878400000 | 2251.13 |
1557964800000 | 2272.21 |
1558051200000 | 2262.12 |
1558310400000 | 2238.89 |
1558396800000 | 2252.14 |
1558483200000 | 2257.48 |
1558569600000 | 2225.82 |
1558656000000 | 2227.51 |
1558915200000 | 2229.2199 |
1559001600000 | 2228.37 |
1559088000000 | 2217.14 |
1559174400000 | 2226.79 |
1559260800000 | 2203.65 |
1559520000000 | 2180.96 |
1559606400000 | 2199.17 |
1559692800000 | 2213.77 |
1559779200000 | 2222.14 |
1559865600000 | 2229.12 |
1560124800000 | 2256.56 |
1560211200000 | 2265.41 |
1560297600000 | 2261.2 |
1560384000000 | 2267.63 |
1560470400000 | 2254.3 |
1560729600000 | 2247.84 |
1560816000000 | 2278.68 |
1560902400000 | 2287.25 |
1560988800000 | 2306.41 |
1561075200000 | 2284.07 |
1561334400000 | 2257.89 |
1561420800000 | 2247.91 |
1561507200000 | 2238.2399 |
1561593600000 | 2266.43 |
1561680000000 | 2277.59 |
1561939200000 | 2311.83 |
1562025600000 | 2322.57 |
1562112000000 | 2342.08 |
1562198400000 | 2345.29 |
1562284800000 | 2340.92 |
1562544000000 | 2320.48 |
1562630400000 | 2326.34 |
1562716800000 | 2325.19 |
1562803200000 | 2333.15 |
1562889600000 | 2346.35 |
1563148800000 | 2343.27 |
1563235200000 | 2345.28 |
1563321600000 | 2341.81 |
1563408000000 | 2333.96 |
1563494400000 | 2339.41 |
1563753600000 | 2350.82 |
1563840000000 | 2375.79 |
1563926400000 | 2403.76 |
1564012800000 | 2395.21 |
1564099200000 | 2426.08 |
1564358400000 | 2405.93 |
1564444800000 | 2402.29 |
1564531200000 | 2386.44 |
1564617600000 | 2394.3 |
1564704000000 | 2337.7199 |
1564963200000 | 2243.55 |
1565049600000 | 2250.01 |
1565136000000 | 2246.04 |
1565222400000 | 2303.7199 |
1565308800000 | 2273.03 |
1565568000000 | 2243.5 |
1565654400000 | 2253.26 |
1565740800000 | 2223.16 |
1565827200000 | 2217.92 |
1565913600000 | 2246.35 |
1566172800000 | 2263.38 |
1566259200000 | 2259.1 |
1566345600000 | 2283.89 |
1566432000000 | 2277.37 |
1566518400000 | 2245.43 |
1566777600000 | 2240.7 |
1566864000000 | 2242.42 |
1566950400000 | 2244.54 |
1567036800000 | 2263.07 |
1567123200000 | 2287.32 |
1567382400000 | 2294.2399 |
1567468800000 | 2277.75 |
1567555200000 | 2289.67 |
1567641600000 | 2324.4699 |
1567728000000 | 2329.34 |
1567987200000 | 2325.4 |
1568073600000 | 2324.68 |
1568160000000 | 2351.59 |
1568246400000 | 2345.61 |
1568332800000 | 2338.35 |
1568592000000 | 2356.79 |
1568678400000 | 2347.19 |
1568764800000 | 2346.93 |
1568851200000 | 2346.37 |
1568937600000 | 2354.67 |
1569196800000 | 2347.73 |
1569283200000 | 2328.62 |
1569369600000 | 2344.03 |
1569456000000 | 2339.94 |
1569542400000 | 2321.81 |
1569801600000 | 2339.53 |
1569888000000 | 2317.93 |
1569974400000 | 2294.7199 |
1570060800000 | 2303.42 |
1570147200000 | 2324.13 |
1570406400000 | 2321.3 |
1570492800000 | 2299.19 |
1570579200000 | 2307.36 |
1570665600000 | 2293.91 |
1570752000000 | 2325.05 |
1571011200000 | 2328.07 |
1571097600000 | 2344.05 |
1571184000000 | 2330.29 |
1571270400000 | 2319.07 |
1571356800000 | 2303.57 |
1571616000000 | 2322.13 |
1571702400000 | 2312.18 |
1571788800000 | 2318.17 |
1571875200000 | 2331.07 |
1571961600000 | 2344.83 |
1572220800000 | 2353.4 |
1572307200000 | 2354.01 |
1572393600000 | 2365.33 |
1572480000000 | 2360.71 |
1572566400000 | 2383.1 |
1572825600000 | 2392.57 |
1572912000000 | 2418.37 |
1572998400000 | 2406.66 |
1573084800000 | 2423.89 |
1573171200000 | 2447.85 |
1573430400000 | 2445.68 |
1573516800000 | 2458.15 |
1573603200000 | 2467.59 |
1573689600000 | 2467.4899 |
1573776000000 | 2473.16 |
1574035200000 | 2466.94 |
1574121600000 | 2476.15 |
1574208000000 | 2471.85 |
1574294400000 | 2459.26 |
1574380800000 | 2472.52 |
1574640000000 | 2509.88 |
1574726400000 | 2510.75 |
1574812800000 | 2523.64 |
1574899200000 | 2520.51 |
1574985600000 | 2500.7399 |
1575244800000 | 2470.25 |
1575331200000 | 2461.21 |
1575417600000 | 2467.94 |
1575504000000 | 2469.2399 |
1575590400000 | 2489.31 |
1575849600000 | 2477.89 |
1575936000000 | 2472.68 |
1576022400000 | 2476.14 |
1576108800000 | 2475.87 |
1576195200000 | 2491.83 |
1576454400000 | 2499.59 |
1576540800000 | 2499.65 |
1576627200000 | 2504.66 |
1576713600000 | 2514.18 |
1576800000000 | 2528.37 |
1577059200000 | 2531.79 |
1577145600000 | 2529.82 |
1577404800000 | 2521.02 |
1577664000000 | 2501.66 |
1577750400000 | 2500.89 |
1577923200000 | 2538.33 |
1578009600000 | 2532.31 |
1578268800000 | 2524.34 |
1578355200000 | 2542 |
1578441600000 | 2547.4 |
1578528000000 | 2570.54 |
1578614400000 | 2562.02 |
1578873600000 | 2579.18 |
1578960000000 | 2578.77 |
1579046400000 | 2575.51 |
1579132800000 | 2598.2 |
1579219200000 | 2611.89 |
1579478400000 | 2612.28 |
1579564800000 | 2594.02 |
1579651200000 | 2609.12 |
1579737600000 | 2622.09 |
1579824000000 | 2618.3 |
1580083200000 | 2575.37 |
1580169600000 | 2587.65 |
1580256000000 | 2575.98 |
1580342400000 | 2544.33 |
1580428800000 | 2505.62 |
1580688000000 | 2527.87 |
1580774400000 | 2578.84 |
1580860800000 | 2610.77 |
1580947200000 | 2619.66 |
1581033600000 | 2598.06 |
1581292800000 | 2619.59 |
1581379200000 | 2632.51 |
1581465600000 | 2649.35 |
1581552000000 | 2665.48 |
1581638400000 | 2663.4699 |
1581897600000 | 2663.11 |
1581984000000 | 2650.83 |
1582070400000 | 2670.8 |
1582156800000 | 2663.82 |
1582243200000 | 2624.94 |
1582502400000 | 2558.26 |
1582588800000 | 2496.45 |
1582675200000 | 2477.19 |
1582761600000 | 2377.01 |
1582848000000 | 2345.9 |
1583107200000 | 2367.25 |
1583193600000 | 2332.26 |
1583280000000 | 2369.42 |
1583366400000 | 2327.95 |
1583452800000 | 2260.36 |
1583712000000 | 2086.02 |
1583798400000 | 2142.78 |
1583884800000 | 2073.12 |
1583971200000 | 1919.91 |
1584057600000 | 1976.7 |
1584316800000 | 1801.64 |
1584403200000 | 1879.49 |
1584489600000 | 1810.47 |
1584576000000 | 1854.85 |
1584662400000 | 1859.98 |
1584921600000 | 1823.98 |
1585008000000 | 1961.7 |
1585094400000 | 2004.45 |
1585180800000 | 2055.08 |
1585267200000 | 2021.5 |
1585526400000 | 2064.77 |
1585612800000 | 2071.75 |
1585699200000 | 2012.78 |
1585785600000 | 2032.96 |
1585872000000 | 2014.93 |
1586131200000 | 2123.14 |
1586217600000 | 2122.44 |
1586304000000 | 2174.9 |
1586390400000 | 2181.59 |
1586822400000 | 2225.68 |
1586908800000 | 2198.62 |
1586995200000 | 2222.3 |
1587081600000 | 2266 |
1587340800000 | 2268.52 |
1587427200000 | 2197.64 |
1587513600000 | 2245.7 |
1587600000000 | 2256.1 |
1587686400000 | 2279.27 |
1587945600000 | 2316.09 |
1588032000000 | 2334.6 |
1588118400000 | 2383.12 |
1588204800000 | 2337.45 |
1588291200000 | 2278.91 |
1588550400000 | 2290.02 |
1588636800000 | 2343.48 |
1588723200000 | 2366.09 |
1588809600000 | 2421.69 |
1588896000000 | 2436.9699 |
1589155200000 | 2451.08 |
1589241600000 | 2412.86 |
1589328000000 | 2377.17 |
1589414400000 | 2351.77 |
1589500800000 | 2370.4 |
1589760000000 | 2408.13 |
1589846400000 | 2393.37 |
1589932800000 | 2422.8 |
1590019200000 | 2414.59 |
1590105600000 | 2433.84 |
1590364800000 | 2449.35 |
1590451200000 | 2455.09 |
1590537600000 | 2465.46 |
1590624000000 | 2451.7199 |
1590710400000 | 2474.16 |
1590969600000 | 2510.88 |
1591056000000 | 2508.66 |
1591142400000 | 2526.17 |
1591228800000 | 2485.38 |
1591315200000 | 2516.18 |
1591574400000 | 2533.16 |
1591660800000 | 2498.9 |
1591747200000 | 2505.37 |
1591833600000 | 2406.7 |
1591920000000 | 2439.81 |
1592179200000 | 2442.34 |
1592265600000 | 2504.82 |
1592352000000 | 2505.44 |
1592438400000 | 2510.56 |
1592524800000 | 2504.56 |
1592784000000 | 2497.62 |
1592870400000 | 2491.91 |
1592956800000 | 2465.69 |
1593043200000 | 2486.59 |
1593129600000 | 2482.84 |
1593388800000 | 2471.05 |
1593475200000 | 2503.75 |
1593561600000 | 2512.86 |
1593648000000 | 2528.03 |
1593734400000 | 2538.62 |
1593993600000 | 2553.45 |
1594080000000 | 2547.82 |
1594166400000 | 2556.87 |
1594252800000 | 2582.14 |
1594339200000 | 2563.12 |
1594598400000 | 2516.83 |
1594684800000 | 2524.14 |
1594771200000 | 2552.86 |
1594857600000 | 2521.64 |
1594944000000 | 2544.23 |
1595203200000 | 2592.31 |
1595289600000 | 2584.76 |
1595376000000 | 2569.16 |
1595462400000 | 2561.9 |
1595548800000 | 2528.52 |
1595808000000 | 2532.04 |
1595894400000 | 2521.95 |
1595980800000 | 2561.76 |
1596067200000 | 2557.21 |
1596153600000 | 2555.3 |
1596412800000 | 2595.53 |
1596499200000 | 2599.13 |
1596585600000 | 2581.9699 |
1596672000000 | 2583.1 |
1596758400000 | 2574.85 |
1597017600000 | 2559.18 |
1597104000000 | 2541.11 |
1597190400000 | 2547.08 |
1597276800000 | 2551.06 |
1597363200000 | 2541.69 |
1597622400000 | 2543.86 |
1597708800000 | 2541.46 |
1597795200000 | 2546.48 |
1597881600000 | 2555.7 |
1597968000000 | 2560.17 |
1598227200000 | 2571.8 |
1598313600000 | 2573.42 |
1598400000000 | 2605.3 |
1598486400000 | 2599.37 |
1598572800000 | 2585.07 |
1598832000000 | 2567.1 |
1598918400000 | 2606.56 |
1599004800000 | 2670.3 |
1599091200000 | 2557.39 |
1599177600000 | 2507.69 |
1599436800000 | 2506.4899 |
1599523200000 | 2470.01 |
1599609600000 | 2502.7399 |
1599696000000 | 2471.54 |
1599782400000 | 2472.3 |
1600041600000 | 2497.03 |
1600128000000 | 2514.16 |
1600214400000 | 2519.2 |
1600300800000 | 2510.52 |
1600387200000 | 2508.38 |
1600646400000 | 2509.4699 |
1600732800000 | 2538.79 |
1600819200000 | 2503.41 |
1600905600000 | 2484.01 |
1600992000000 | 2517.4 |
1601251200000 | 2555.43 |
1601337600000 | 2546.89 |
1601424000000 | 2537.9899 |
1601510400000 | 2564.93 |
1601596800000 | 2539.73 |
1601856000000 | 2572.93 |
1601942400000 | 2568.69 |
1602028800000 | 2601.23 |
1602115200000 | 2633.89 |
1602201600000 | 2651.95 |
1602460800000 | 2675.44 |
1602547200000 | 2685.48 |
1602633600000 | 2671.38 |
1602720000000 | 2663.54 |
1602806400000 | 2649.7 |
1603065600000 | 2627.35 |
1603152000000 | 2610.48 |
1603238400000 | 2587 |
1603324800000 | 2574.57 |
1603411200000 | 2569.11 |
1603670400000 | 2526.28 |
1603756800000 | 2509.27 |
1603843200000 | 2454.98 |
1603929600000 | 2473.19 |
1604016000000 | 2439.54 |
1604275200000 | 2449.23 |
1604361600000 | 2482.45 |
1604448000000 | 2556.33 |
1604534400000 | 2602.9699 |
1604620800000 | 2600.21 |
1604880000000 | 2609.38 |
1604966400000 | 2575.93 |
1605052800000 | 2631.2199 |
1605139200000 | 2611.12 |
1605225600000 | 2621.81 |
1605484800000 | 2644.35 |
1605571200000 | 2632.06 |
1605657600000 | 2624.62 |
1605744000000 | 2649.44 |
1605830400000 | 2655.62 |
1606089600000 | 2665.78 |
1606176000000 | 2678.7 |
1606262400000 | 2673.64 |
1606348800000 | 2684.28 |
1606435200000 | 2702.02 |
1606694400000 | 2686.71 |
1606780800000 | 2689.38 |
1606867200000 | 2675.19 |
1606953600000 | 2694.42 |
1607040000000 | 2734.34 |
1607299200000 | 2732.62 |
1607385600000 | 2754.7 |
1607472000000 | 2722.29 |
1607558400000 | 2718.29 |
1607644800000 | 2723.69 |
1607904000000 | 2727.45 |
1607990400000 | 2755 |
1608076800000 | 2769.66 |
1608163200000 | 2794.67 |
1608249600000 | 2843.35 |
1608508800000 | 2839.2399 |
1608595200000 | 2891.38 |
1608681600000 | 2893.2399 |
1608768000000 | 2891.96 |
1609113600000 | 2888.07 |
1609200000000 | 2877.4899 |
1609286400000 | 2874.89 |
1609372800000 | 2893 |
1609718400000 | 2858.94 |
1609804800000 | 2875.59 |
1609891200000 | 2856.39 |
1609977600000 | 2912.55 |
1610064000000 | 2964.58 |
1610323200000 | 2977.08 |
1610409600000 | 2995.94 |
1610496000000 | 2977.75 |
1610582400000 | 3006.08 |
1610668800000 | 2999.63 |
1610928000000 | 3004.76 |
1611014400000 | 3028.63 |
1611100800000 | 3059.13 |
1611187200000 | 3045.9 |
1611273600000 | 3041.76 |
1611532800000 | 3060.1 |
1611619200000 | 3048.84 |
1611705600000 | 3083.02 |
1611792000000 | 3024.8 |
1611878400000 | 2971.98 |
1612137600000 | 3034.8 |
1612224000000 | 3066.7399 |
1612310400000 | 3036.9899 |
1612396800000 | 3060.81 |
1612483200000 | 3064.65 |
1612742400000 | 3095.9699 |
1612828800000 | 3108.83 |
1612915200000 | 3078.9 |
1613001600000 | 3083.15 |
1613088000000 | 3092.21 |
1613347200000 | 3094.81 |
1613433600000 | 3065.37 |
1613520000000 | 3053.76 |
1613606400000 | 3034.4699 |
1613692800000 | 3042.53 |
1613952000000 | 2986.61 |
1614038400000 | 2961.1 |
1614124800000 | 2971.54 |
1614211200000 | 2891.13 |
1614297600000 | 2869.87 |
1614556800000 | 2966.13 |
1614643200000 | 2929.3 |
1614729600000 | 2878.78 |
1614816000000 | 2830.27 |
1614902400000 | 2875.41 |
1615161600000 | 2861.79 |
1615248000000 | 2928.63 |
1615334400000 | 2930.03 |
1615420800000 | 2979.4899 |
1615507200000 | 2981.17 |
1615766400000 | 3009.75 |
1615852800000 | 3020.59 |
1615939200000 | 3014.19 |
1616025600000 | 2953.52 |
1616112000000 | 2969.29 |
1616371200000 | 2993.67 |
1616457600000 | 2975.54 |
1616544000000 | 2934.48 |
1616630400000 | 2959.35 |
1616716800000 | 3014.67 |
1616976000000 | 3006.2199 |
1617062400000 | 3003.62 |
1617148800000 | 3000.88 |
1617235200000 | 3046.07 |
1617667200000 | 3056.38 |
1617753600000 | 3030.29 |
1617840000000 | 3058.42 |
1617926400000 | 3062.96 |
1618185600000 | 3059.85 |
1618272000000 | 3069.59 |
1618358400000 | 3057.82 |
1618444800000 | 3088.9899 |
1618531200000 | 3092.8 |
1618790400000 | 3073.21 |
1618876800000 | 3018.27 |
1618963200000 | 3033.09 |
1619049600000 | 3043.26 |
1619136000000 | 3058.64 |
1619395200000 | 3098.76 |
1619481600000 | 3083.9 |
1619568000000 | 3062.05 |
1619654400000 | 3055.12 |
1619740800000 | 3034.82 |
1620000000000 | 3012.7 |
1620086400000 | 2980.7 |
1620172800000 | 2987.23 |
1620259200000 | 2975.2199 |
1620345600000 | 2992.57 |
1620604800000 | 2965.39 |
1620691200000 | 2953.52 |
1620777600000 | 2907.04 |
1620864000000 | 2910.86 |
1620950400000 | 2956.02 |
1621209600000 | 2935.53 |
1621296000000 | 2935.3 |
1621382400000 | 2930.66 |
1621468800000 | 2974.73 |
1621555200000 | 2988.92 |
1621814400000 | 3005.23 |
1621900800000 | 2998.41 |
1621987200000 | 3029.16 |
1622073600000 | 3044.09 |
1622160000000 | 3051.91 |
1622419200000 | 3040.04 |
1622505600000 | 3038.58 |
1622592000000 | 3067.65 |
1622678400000 | 3071.44 |
1622764800000 | 3100.02 |
1623024000000 | 3132.77 |
1623110400000 | 3153.09 |
1623196800000 | 3140.82 |
1623283200000 | 3168.21 |
1623369600000 | 3202.81 |
1623628800000 | 3209.27 |
1623715200000 | 3197.54 |
1623801600000 | 3189.2199 |
1623888000000 | 3225.31 |
1623974400000 | 3209.29 |
1624233600000 | 3195.93 |
1624320000000 | 3229.98 |
1624406400000 | 3209.89 |
1624492800000 | 3228.54 |
1624579200000 | 3244.77 |
1624838400000 | 3264.94 |
1624924800000 | 3266.29 |
1625011200000 | 3250.09 |
1625097600000 | 3238.94 |
1625184000000 | 3263.91 |
1625443200000 | 3262.94 |
1625529600000 | 3289.79 |
1625616000000 | 3294.95 |
1625702400000 | 3263.57 |
1625788800000 | 3282.65 |
1626048000000 | 3284.31 |
1626134400000 | 3285.33 |
1626220800000 | 3274.01 |
1626307200000 | 3243.92 |
1626393600000 | 3238.43 |
1626652800000 | 3219.2 |
1626739200000 | 3268.43 |
1626825600000 | 3293.68 |
1626912000000 | 3309.55 |
1626998400000 | 3339.5 |
1627257600000 | 3321.02 |
1627344000000 | 3298.38 |
1627430400000 | 3322.86 |
1627516800000 | 3319.66 |
1627603200000 | 3311.19 |
1627862400000 | 3335.07 |
1627948800000 | 3354.06 |
1628035200000 | 3361.52 |
1628121600000 | 3373.77 |
1628208000000 | 3378.5 |
1628467200000 | 3385.79 |
1628553600000 | 3374.32 |
1628640000000 | 3363.73 |
1628726400000 | 3386.05 |
1628812800000 | 3372.61 |
1629072000000 | 3339.89 |
1629158400000 | 3334.43 |
1629244800000 | 3329.36 |
1629331200000 | 3333.35 |
1629417600000 | 3352.07 |
1629676800000 | 3390.3 |
1629763200000 | 3430.64 |
1629849600000 | 3441.95 |
1629936000000 | 3432.42 |
1630022400000 | 3457.35 |
1630281600000 | 3470.35 |
1630368000000 | 3468.84 |
1630454400000 | 3470.04 |
1630540800000 | 3492.18 |
1630627200000 | 3512.48 |
1630886400000 | 3530.17 |
1630972800000 | 3506.48 |
1631059200000 | 3486.75 |
1631145600000 | 3477.06 |
1631232000000 | 3453.65 |
1631491200000 | 3459.46 |
1631577600000 | 3461.02 |
1631664000000 | 3468.78 |
1631750400000 | 3489.2 |
1631836800000 | 3477.32 |
1632096000000 | 3427.08 |
1632182400000 | 3426.73 |
1632268800000 | 3448.61 |
1632355200000 | 3476.4 |
1632441600000 | 3485.21 |
1632700800000 | 3441.5 |
1632787200000 | 3349.69 |
1632873600000 | 3342.33 |
1632960000000 | 3347.93 |
1633046400000 | 3362.76 |
1633305600000 | 3294.66 |
1633392000000 | 3318.58 |
1633478400000 | 3330.04 |
1633564800000 | 3361.82 |
1633651200000 | 3339.62 |
1633910400000 | 3330.26 |
1633996800000 | 3344.33 |
1634083200000 | 3394.89 |
1634169600000 | 3448.64 |
1634256000000 | 3457.94 |
1634515200000 | 3468.71 |
1634601600000 | 3481.38 |
1634688000000 | 3490.16 |
1634774400000 | 3510.72 |
1634860800000 | 3499.62 |
1635120000000 | 3511.11 |
1635206400000 | 3519.29 |
1635292800000 | 3484.71 |
1635379200000 | 3495.68 |
1635465600000 | 3531.2 |
1635724800000 | 3555.97 |
1635811200000 | 3577.73 |
1635897600000 | 3607.21 |
1635984000000 | 3659.86 |
1636070400000 | 3654.44 |
1636329600000 | 3676.51 |
1636416000000 | 3695.5 |
1636502400000 | 3641.3 |
1636588800000 | 3665.72 |
1636675200000 | 3718.73 |
1636934400000 | 3722.78 |
1637020800000 | 3770.22 |
1637107200000 | 3771.87 |
1637193600000 | 3745.02 |
1637280000000 | 3741.93 |
1637539200000 | 3681.62 |
1637625600000 | 3638.2 |
1637712000000 | 3672.31 |
1637798400000 | 3671.77 |
1637884800000 | 3587.44 |
1638144000000 | 3630.76 |
1638230400000 | 3581.94 |
1638316800000 | 3492.25 |
1638403200000 | 3522.78 |
1638489600000 | 3469.89 |
1638748800000 | 3462.72 |
1638835200000 | 3576.03 |
1638921600000 | 3581.31 |
1639008000000 | 3567.43 |
1639094400000 | 3537.05 |
1639353600000 | 3549.73 |
1639440000000 | 3493.33 |
1639526400000 | 3565.28 |
1639612800000 | 3504.48 |
1639699200000 | 3533.81 |
1639958400000 | 3488.89 |
1640044800000 | 3576 |
1640131200000 | 3576.52 |
1640217600000 | 3608.03 |
1640304000000 | 3601.75 |
1640563200000 | 3644.83 |
1640649600000 | 3647.54 |
1640736000000 | 3633.81 |
1640822400000 | 3637.83 |
1640908800000 | 3611.87 |
1641168000000 | 3615.25 |
1641254400000 | 3557.85 |
1641340800000 | 3459.13 |
1641427200000 | 3436.75 |
1641513600000 | 3391.7 |
1641772800000 | 3407.5 |
1641859200000 | 3429.06 |
1641945600000 | 3417.01 |
1642032000000 | 3331.38 |
1642118400000 | 3322.73 |
1642377600000 | 3337.16 |
1642464000000 | 3296.14 |
1642550400000 | 3262.71 |
1642636800000 | 3256.59 |
1642723200000 | 3191.5 |
1642982400000 | 3211.42 |
1643068800000 | 3128.37 |
1643155200000 | 3116.9899 |
1643241600000 | 3098.2199 |
1643328000000 | 3155.73 |
1643587200000 | 3242.06 |
1643673600000 | 3248.06 |
1643760000000 | 3235.54 |
1643846400000 | 3132.87 |
1643932800000 | 3153.84 |
1644192000000 | 3150.92 |
1644278400000 | 3183.15 |
1644364800000 | 3241 |
1644451200000 | 3206.71 |
1644537600000 | 3149.95 |
1644796800000 | 3149.83 |
1644883200000 | 3207.13 |
1644969600000 | 3204.67 |
1645056000000 | 3119.68 |
1645142400000 | 3086.9 |
1645401600000 | 3081.46 |
1645488000000 | 3059.32 |
1645574400000 | 3016.56 |
1645660800000 | 3147.23 |
1645747200000 | 3157.42 |
1646006400000 | 3195.93 |
1646092800000 | 3203.26 |
1646179200000 | 3261.03 |
1646265600000 | 3207.36 |
1646352000000 | 3184.1 |
1646611200000 | 3096.7399 |
1646697600000 | 3069.58 |
1646784000000 | 3117.5 |
1646870400000 | 3120.08 |
1646956800000 | 3072.11 |
1647216000000 | 3020.4699 |
1647302400000 | 3060.66 |
1647388800000 | 3150.83 |
1647475200000 | 3180.89 |
1647561600000 | 3252.23 |
1647820800000 | 3246.83 |
1647907200000 | 3305.32 |
1647993600000 | 3294.27 |
1648080000000 | 3324.23 |
1648166400000 | 3317.01 |
1648425600000 | 3333.43 |
1648512000000 | 3358.94 |
1648598400000 | 3307.9 |
1648684800000 | 3294.36 |
1648771200000 | 3321.05 |
1649030400000 | 3377.49 |
1649116800000 | 3333.94 |
1649203200000 | 3252.63 |
1649289600000 | 3253.32 |
1649376000000 | 3239.52 |
1649635200000 | 3224.98 |
1649721600000 | 3229.46 |
1649808000000 | 3297.61 |
1649894400000 | 3276.19 |
1650326400000 | 3277.44 |
1650412800000 | 3253.89 |
1650499200000 | 3200.8 |
1650585600000 | 3161.64 |
1650844800000 | 3207.18 |
1650931200000 | 3145.34 |
1651017600000 | 3145.87 |
1651104000000 | 3208.58 |
1651190400000 | 3137.38 |
1651449600000 | 3164.31 |
1651536000000 | 3147.6 |
1651622400000 | 3172.68 |
1651708800000 | 3065.16 |
1651795200000 | 2979.14 |
1652054400000 | 2861.9 |
1652140800000 | 2875.75 |
1652227200000 | 2847.93 |
1652313600000 | 2896.38 |
1652400000000 | 2989.63 |
1652659200000 | 2943.95 |
1652745600000 | 2952.89 |
1652832000000 | 2892.59 |
1652918400000 | 2880.6 |
1653004800000 | 2910.69 |
1653264000000 | 2929.11 |
1653350400000 | 2867.11 |
1653436800000 | 2899.18 |
1653523200000 | 2937.18 |
1653609600000 | 3009.91 |
1653868800000 | 3014.93 |
1653955200000 | 2985.14 |
1654041600000 | 2978.67 |
1654128000000 | 3032.16 |
1654214400000 | 2998.29 |
1654473600000 | 2993.78 |
1654560000000 | 3015.67 |
1654646400000 | 2991.01 |
1654732800000 | 2962.92 |
1654819200000 | 2906.58 |
1655078400000 | 2807.1 |
1655164800000 | 2789.13 |
1655251200000 | 2826.2399 |
1655337600000 | 2717.41 |
1655424000000 | 2752.6 |
1655683200000 | 2735.07 |
1655769600000 | 2776.33 |
1655856000000 | 2771.96 |
1655942400000 | 2853.42 |
1656028800000 | 2937.3 |
1656288000000 | 2911.78 |
1656374400000 | 2871.51 |
1656460800000 | 2861.46 |
1656547200000 | 2827.51 |
1656633600000 | 2870.08 |
1656892800000 | 2860.57 |
1656979200000 | 2952.29 |
1657065600000 | 2974.08 |
1657152000000 | 3056.19 |
1657238400000 | 3059.45 |
1657497600000 | 3027.77 |
1657584000000 | 2965.01 |
1657670400000 | 2933.53 |
1657756800000 | 2921 |
1657843200000 | 2944.77 |
1658102400000 | 2918.2199 |
1658188800000 | 2962.21 |
1658275200000 | 3041.88 |
1658361600000 | 3096.57 |
1658448000000 | 3054.57 |
1658707200000 | 3025.76 |
1658793600000 | 2985.3 |
1658880000000 | 3039.16 |
1658966400000 | 3090.03 |
1659052800000 | 3097.9699 |
1659312000000 | 3084.78 |
1659398400000 | 3115.08 |
1659484800000 | 3211.4 |
1659571200000 | 3179.15 |
1659657600000 | 3213.9699 |
1659916800000 | 3208.67 |
1660003200000 | 3176.91 |
1660089600000 | 3235.92 |
1660176000000 | 3202.56 |
1660262400000 | 3269.58 |
1660521600000 | 3296.51 |
1660608000000 | 3300.75 |
1660694400000 | 3259.87 |
1660780800000 | 3293.4699 |
1660867200000 | 3248.7 |
1661126400000 | 3202.93 |
1661212800000 | 3201.52 |
1661299200000 | 3211.55 |
1661385600000 | 3266.04 |
1661472000000 | 3190.9699 |
1661731200000 | 3149.56 |
1661817600000 | 3154.32 |
1661904000000 | 3111.19 |
1661990400000 | 3059.9899 |
1662076800000 | 3021.08 |
1662336000000 | 3043.9 |
1662422400000 | 3031.44 |
1662508800000 | 3051.32 |
1662595200000 | 3080.7 |
1662681600000 | 3131.56 |
1662940800000 | 3161.38 |
1663027200000 | 3088.75 |
1663113600000 | 3080.4 |
1663200000000 | 3044.92 |
1663286400000 | 2974.38 |
1663545600000 | 2990.73 |
1663632000000 | 2968.84 |
1663718400000 | 2976.31 |
1663804800000 | 2929.5 |
1663891200000 | 2900.27 |
1664150400000 | 2884.6 |
1664236800000 | 2911.76 |
1664323200000 | 2949.33 |
1664409600000 | 2876.39 |
1664496000000 | 2863.7199 |
1664755200000 | 2910.1 |
1664841600000 | 2978.61 |
1664928000000 | 3005.56 |
1665014400000 | 3004.32 |
1665100800000 | 2916.38 |
1665360000000 | 2864.75 |
1665446400000 | 2823.4899 |
1665532800000 | 2814.85 |
1665619200000 | 2819.2399 |
1665705600000 | 2782.41 |
1665964800000 | 2847.84 |
1666051200000 | 2890.58 |
1666137600000 | 2865.79 |
1666224000000 | 2870.2399 |
1666310400000 | 2915.8 |
1666569600000 | 2899.53 |
1666656000000 | 2966.9899 |
1666742400000 | 2940.7199 |
1666828800000 | 2982.93 |
1666915200000 | 3012.7199 |
1667174400000 | 3019.59 |
1667260800000 | 3002.4699 |
1667347200000 | 2923.79 |
1667433600000 | 2901.33 |
1667520000000 | 2844.75 |
1667779200000 | 2824.45 |
1667865600000 | 2842.7 |
1667952000000 | 2786.51 |
1668038400000 | 2900.07 |
1668124800000 | 2949.79 |
1668384000000 | 2915.13 |
1668470400000 | 2950.62 |
1668556800000 | 2888.66 |
1668643200000 | 2875.4 |
1668729600000 | 2886.66 |
1668988800000 | 2892.35 |
1669075200000 | 2900.35 |
1669161600000 | 2912 |
1669248000000 | 2922.7 |
1669334400000 | 2919.21 |
1669593600000 | 2883.61 |
1669680000000 | 2886.78 |
1669766400000 | 2952.54 |
1669852800000 | 2970.17 |
1669939200000 | 2944.68 |
1670198400000 | 2867.69 |
1670284800000 | 2835.29 |
1670371200000 | 2821.12 |
1670457600000 | 2862.31 |
1670544000000 | 2857.39 |
1670803200000 | 2901.71 |
1670889600000 | 2910.2199 |
1670976000000 | 2912.2 |
1671062400000 | 2820.93 |
1671148800000 | 2796.17 |
1671408000000 | 2763.63 |
1671494400000 | 2762.38 |
1671580800000 | 2780.67 |
1671667200000 | 2750.67 |
1671753600000 | 2726.87 |
1672099200000 | 2700.18 |
1672185600000 | 2684.55 |
1672272000000 | 2735.36 |
1672358400000 | 2735.2399 |
1672617600000 | 2735.92 |
1672704000000 | 2780.39 |
1672790400000 | 2769.71 |
1672876800000 | 2719.7399 |
1672963200000 | 2736.68 |
1673222400000 | 2734.32 |
1673308800000 | 2742 |
1673395200000 | 2750.73 |
1673481600000 | 2761.2199 |
1673568000000 | 2771.5 |
1673827200000 | 2778.23 |
1673913600000 | 2807.89 |
1674000000000 | 2784.29 |
1674086400000 | 2755.51 |
1674172800000 | 2786.58 |
1674432000000 | 2828.4899 |
1674518400000 | 2818.01 |
1674604800000 | 2793.2399 |
1674691200000 | 2853.05 |
1674777600000 | 2864.62 |
1675036800000 | 2825.94 |
1675123200000 | 2859.63 |
1675209600000 | 2913.66 |
1675296000000 | 2984.98 |
1675382400000 | 2941.86 |
1675641600000 | 2919.05 |
1675728000000 | 2972.56 |
1675814400000 | 2977.26 |
1675900800000 | 2958.98 |
1675987200000 | 2951.94 |
1676246400000 | 2967.14 |
1676332800000 | 2993.21 |
1676419200000 | 3029.68 |
1676505600000 | 3002.98 |
1676592000000 | 2979.39 |
1676851200000 | 2979.85 |
1676937600000 | 2927.9699 |
1677024000000 | 2951.52 |
1677110400000 | 2970.8 |
1677196800000 | 2943.84 |
1677456000000 | 2935.2399 |
1677542400000 | 2941.14 |
1677628800000 | 2917.41 |
1677715200000 | 2947.94 |
1677801600000 | 2996.36 |
1678060800000 | 2973.01 |
1678147200000 | 2960.65 |
1678233600000 | 2980.29 |
1678320000000 | 2926.9699 |
1678406400000 | 2831.58 |
1678665600000 | 2815.61 |
1678752000000 | 2846.39 |
1678838400000 | 2879.91 |
1678924800000 | 2892.76 |
1679011200000 | 2876.36 |
1679270400000 | 2862 |
1679356800000 | 2887.87 |
1679443200000 | 2833.3 |
1679529600000 | 2846.87 |
1679616000000 | 2867.57 |
1679875200000 | 2875.85 |
1679961600000 | 2852.76 |
1680048000000 | 2880.98 |
1680134400000 | 2877.92 |
1680220800000 | 2957.61 |
1680480000000 | 2932.61 |
1680566400000 | 2914.83 |
1680652800000 | 2890.23 |
1680739200000 | 2890.7 |
1681171200000 | 2895.44 |
1681257600000 | 2889.07 |
1681344000000 | 2909.45 |
1681430400000 | 2905.87 |
1681689600000 | 2929 |
1681776000000 | 2920.08 |
1681862400000 | 2883.68 |
1681948800000 | 2847.86 |
1682035200000 | 2855.98 |
1682294400000 | 2835.03 |
1682380800000 | 2776.28 |
1682467200000 | 2768.31 |
1682553600000 | 2775.71 |
1682640000000 | 2767.89 |
1682899200000 | 2779.66 |
1682985600000 | 2742.26 |
1683072000000 | 2719.86 |
1683158400000 | 2741.21 |
1683244800000 | 2776.4699 |
1683504000000 | 2807.07 |
1683590400000 | 2815.37 |
1683676800000 | 2852.98 |
1683763200000 | 2854.91 |
1683849600000 | 2867.06 |
1684108800000 | 2898.41 |
1684195200000 | 2881.8 |
1684281600000 | 2920.19 |
1684368000000 | 2958.37 |
1684454400000 | 2958.92 |
1684713600000 | 2977.32 |
1684800000000 | 2955.6 |
1684886400000 | 2942.39 |
1684972800000 | 2981.7399 |
1685059200000 | 3038.21 |
1685318400000 | 3048.08 |
1685404800000 | 3062.14 |
1685491200000 | 3096.5 |
1685577600000 | 3078.57 |
1685664000000 | 3119.82 |
1685923200000 | 3113.64 |
1686009600000 | 3128.26 |
1686096000000 | 3090.36 |
1686182400000 | 3078.89 |
1686268800000 | 3095.29 |
1686528000000 | 3138.45 |
1686614400000 | 3162.3 |
1686700800000 | 3154.86 |
1686787200000 | 3155.4 |
1686873600000 | 3135.41 |
1687132800000 | 3130.17 |
1687219200000 | 3101.45 |
1687305600000 | 3041.94 |
1687392000000 | 3042.76 |
1687478400000 | 3006.84 |
1687737600000 | 2987.19 |
1687824000000 | 3008.69 |
1687910400000 | 3036.75 |
1687996800000 | 3070.9899 |
1688083200000 | 3086.19 |
1688342400000 | 3094.76 |
1688428800000 | 3094.5 |
1688515200000 | 3080.5 |
1688601600000 | 3040.58 |
1688688000000 | 3026.04 |
1688947200000 | 3057.16 |
1689033600000 | 3088.6 |
1689120000000 | 3057.28 |
1689206400000 | 3103.32 |
1689292800000 | 3060.81 |
1689552000000 | 3086.88 |
1689638400000 | 3108.19 |
1689724800000 | 3133 |
1689811200000 | 3082.51 |
1689897600000 | 3078.2199 |
1690156800000 | 3096.43 |
1690243200000 | 3133.8 |
1690329600000 | 3129.19 |
1690416000000 | 3126.77 |
1690502400000 | 3121.51 |
1690761600000 | 3171.8 |
1690848000000 | 3199.11 |
1690934400000 | 3129.2199 |
1691020800000 | 3118.38 |
1691107200000 | 3077.88 |
1691366400000 | 3084.85 |
1691452800000 | 3061.18 |
1691539200000 | 3040.19 |
1691625600000 | 3064.92 |
1691712000000 | 3082.25 |
1691971200000 | 3105.5 |
1692057600000 | 3081.02 |
1692144000000 | 3062.17 |
1692230400000 | 3038.78 |
1692316800000 | 3045.71 |
1692576000000 | 3072.31 |
1692662400000 | 3104.7199 |
1692748800000 | 3151.06 |
1692835200000 | 3119.07 |
1692921600000 | 3153.98 |
1693180800000 | 3160.17 |
1693267200000 | 3186.91 |
1693353600000 | 3176.7 |
1693440000000 | 3253.51 |
1693526400000 | 3277.59 |
1693785600000 | 3289.66 |
1693872000000 | 3295.93 |
1693958400000 | 3297.4 |
1694044800000 | 3272.14 |
1694131200000 | 3259.31 |
1694390400000 | 3283.15 |
1694476800000 | 3260.81 |
1694563200000 | 3231.52 |
1694649600000 | 3278.75 |
1694736000000 | 3248.14 |
1694995200000 | 3236.03 |
1695081600000 | 3216.8 |
1695168000000 | 3201.12 |
1695254400000 | 3151.03 |
1695340800000 | 3165.4699 |
1695600000000 | 3188.12 |
1695686400000 | 3141.33 |
1695772800000 | 3183.07 |
1695859200000 | 3185.75 |
1695945600000 | 3190.66 |
1696204800000 | 3215.54 |
1696291200000 | 3157.67 |
1696377600000 | 3158.91 |
1696464000000 | 3140.86 |
1696550400000 | 3198.4899 |
1696809600000 | 3211.3 |
1696896000000 | 3226.59 |
1696982400000 | 3223.66 |
1697068800000 | 3215.75 |
1697155200000 | 3183.4899 |
1697414400000 | 3211.05 |
1697500800000 | 3198.04 |
1697587200000 | 3163.85 |
1697673600000 | 3118.4899 |
1697760000000 | 3057.06 |
1698019200000 | 3023.4 |
1698105600000 | 3057.52 |
1698192000000 | 2990.14 |
1698278400000 | 2980.2399 |
1698364800000 | 2980.29 |
1698624000000 | 2978.62 |
1698710400000 | 3032.02 |
STOXX Global Digital Security | STOXX Global Total Market | |
---|---|---|
2016 | 12.033130839145 | 9.1685593814686 |
2017 | 12.491583229319 | 6.7219769921522 |
2018 | -6.4230325036496 | -7.2486524530573 |
2019 | 30.154134507798 | 26.144420895015 |
2020 | 15.809499186223 | 4.4948749497901 |
2021 | 25.063574485879 | 26.655419046193 |
2022 | -24.516166007981 | -14.839312284413 |
2023 | 21.776482121203 | 12.967660107405 |
Methodology
The parent index of the STOXX Global Digital Security Index is the STOXX Global Total Market Index. Companies, classified as belonging to a defined set of developed and emerging countries, that derive more than 50% of their
most recent total annual revenue from sectors linked to the digital security trend are highlighted as potential index components. The index excludes companies that are not compliant with the Sustainalytics Global Standards Screening assessment or are involved in Controversial Weapons and other controversial activities. Moreover, companies that display high ESG Controversy Ratings are also excluded.
The index applies liquidity and size screens and aims to have a minimum number of 80 components. It is adjusted equal-weighted and reviewed annually in June.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return USD | CH0393657553 | STXTDSV | STXTDSV INDEX | .STXTDSV |
Price EUR | CH0393657405 | STXTDSP | .STXTDSP | |
Gross Return EUR | CH0393657504 | STXTDSGR | .STXTDSGR | |
Net Return EUR | CH0393657744 | STXTDSR | .STXTDSR | |
Gross Return USD | CH0393657728 | STXTDSGV | STXTDSGV INDEX | .STXTDSGV |
Price USD | CH0393657652 | STXTDSL | STXTDSL INDEX | .STXTDSL |
Quick Facts
Weighting | Adjusted Equal-weighted |
Cap Factor | None |
No. of components | Variable |
Review frequency | Annual |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
Base value/base date | 1000 on 18 June 2012 |
History | Available from June. 18, 2012 |
Inception date | Mar. 28, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global Digital Security
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
CROWDSTRIKE HOLDINGS A | Technology | USA | 2.346% |
Accton | Telecommunications | Taiwan | 2.315% |
NUTANIX CL.A | Technology | USA | 2.197% |
QUALYS | Technology | USA | 2.157% |
ARISTA NETWORKS | Telecommunications | USA | 2.027% |
VARONIS SYSTEMS | Technology | USA | 1.997% |
Digital Realty Trust Inc. | Real Estate | USA | 1.989% |
ZSCALER | Technology | USA | 1.988% |
CYBER ARK SOFTWARE | Technology | USA | 1.984% |
PALO ALTO NETWORKS | Technology | USA | 1.983% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.