Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX Megatrends Select 30
Index Description
The EURO iSTOXX Megatrends Select 30 Index tracks companies that are exposed to a defined set of demographic and technological megatrends that are expected to change the world as we know it. Final index screens select stocks with the lowest volatilities and highest dividend yields. The index constituents are linked to one or more of the following themes: Infrastructure, Sharing Economy, Industry 4.0, Smart Cities, Housing Construction, Next Generation Telecoms, Millennials, Fintech, Silver Economy. These companies or components of their business lines are positioned to benefit from long-term structural trends as their products and services are necessary to cater the needs of the growing populations and the citizens of the future and are expected to play a key part in addressing the challenges of rapid urbanization and growth consumerism globally. 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 respective themes. The index excludes companies that Sustainalytics considers to be non-compliant with the Global Standards Screening and/or involved in controversial weapons. The final composition list is made up of the 30 companies from the pre-selected universe that have the lowest volatilities and highest dividend yields, observing caps in the representation of ICB sectors and countries to ensure diversification.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield
- Index allows targeted investment in megatrends that are expected to change the world as we know it.
- Detailed FactSet Revere data help select companies with a revenue exposure to sectors related and positively affected by these megatrends.
- Liquidity filter ensures replicability.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
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 | |
EURO iSTOXX Megatrends Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.1 | 2.2 | 78.8 |
EURO STOXX Select Dividend 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.8 | 1.8 | 22.8 |
Supersector weighting (top 10)
Telecommunications | 16.6 |
---|---|
Utilities | 14.4 |
Construction and Materials | 14.3 |
Financial Services | 11.5 |
Industrial Goods and Services | 10.1 |
Insurance | 6.7 |
Chemicals | 6.1 |
Energy | 5.8 |
Technology | 5.7 |
Health Care | 5.4 |
Country weighting
France | 29.4 |
---|---|
Italy | 21.5 |
Germany | 19.2 |
Spain | 12.3 |
Netherlands | 11.7 |
Belgium | 3.1 |
Finland | 2.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX Megatrends Select 30 | 0.7 | 12.4 | 14.7 | 24.9 | 26.6 | N/A | N/A | 15.0 | 7.8 | 4.9 |
EURO STOXX Select Dividend 30 | -1.2 | 8.7 | 12.3 | 4.6 | 3.7 | N/A | N/A | 12.5 | 1.5 | 0.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX Megatrends Select 30 | N/A | N/A | 9.6 | 12.9 | 16.5 | N/A | N/A | 1.1 | 0.4 | 0.2 |
EURO STOXX Select Dividend 30 | N/A | N/A | 11.0 | 15.8 | 21.2 | N/A | N/A | 0.9 | -0.1 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX Megatrends Select 30 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 7.0 | 5.9 | 5.8 | 7.2 | 9.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX Megatrends Select 30 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 3.3 | 0.6 | 0.3 | 0.7 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
EURO iSTOXX Megatrends 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 | ||
EURO iSTOXX Megatrends Select 30 | 16.9 | 13.2 | 14.6 | 14.6 | 1.8 | 5.4 | 1.0 | 14.8 |
EURO STOXX Select Dividend 30 | 8.9 | 8.3 | 8.9 | 8.9 | 0.8 | 7.2 | 0.5 | 14.3 |
Performance and annual returns
EURO iSTOXX Megatrends Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.87 |
1340150400000 | 102.59 |
1340236800000 | 102.06 |
1340323200000 | 102.47 |
1340582400000 | 100.66 |
1340668800000 | 100.19 |
1340755200000 | 101.73 |
1340841600000 | 101.78 |
1340928000000 | 105.61 |
1341187200000 | 106.72 |
1341273600000 | 107.31 |
1341360000000 | 107.35 |
1341446400000 | 106.24 |
1341532800000 | 104.39 |
1341792000000 | 104.43 |
1341878400000 | 104.77 |
1341964800000 | 105.14 |
1342051200000 | 103.8 |
1342137600000 | 105.2 |
1342396800000 | 104.96 |
1342483200000 | 105.17 |
1342569600000 | 106.49 |
1342656000000 | 107.03 |
1342742400000 | 104.61 |
1343001600000 | 101.91 |
1343088000000 | 100.58 |
1343174400000 | 100.66 |
1343260800000 | 104.37 |
1343347200000 | 106.02 |
1343606400000 | 107.26 |
1343692800000 | 106.5 |
1343779200000 | 106.52 |
1343865600000 | 103.88 |
1343952000000 | 107.41 |
1344211200000 | 108.82 |
1344297600000 | 110 |
1344384000000 | 109.7 |
1344470400000 | 109.32 |
1344556800000 | 108.72 |
1344816000000 | 108.61 |
1344902400000 | 109.09 |
1344988800000 | 108.96 |
1345075200000 | 110.26 |
1345161600000 | 111.43 |
1345420800000 | 111.4 |
1345507200000 | 112.02 |
1345593600000 | 110.1 |
1345680000000 | 109.29 |
1345766400000 | 109.49 |
1346025600000 | 110.31 |
1346112000000 | 109.31 |
1346198400000 | 108.78 |
1346284800000 | 107.68 |
1346371200000 | 108.69 |
1346630400000 | 109.64 |
1346716800000 | 109.03 |
1346803200000 | 108.99 |
1346889600000 | 111.72 |
1346976000000 | 113.06 |
1347235200000 | 113.15 |
1347321600000 | 113.83 |
1347408000000 | 114.73 |
1347494400000 | 114.12 |
1347580800000 | 116.15 |
1347840000000 | 115.58 |
1347926400000 | 114.27 |
1348012800000 | 114.79 |
1348099200000 | 114.66 |
1348185600000 | 115.91 |
1348444800000 | 114.82 |
1348531200000 | 115.26 |
1348617600000 | 112.4 |
1348704000000 | 113.05 |
1348790400000 | 111.22 |
1349049600000 | 112.73 |
1349136000000 | 112.88 |
1349222400000 | 112.74 |
1349308800000 | 111.93 |
1349395200000 | 113.7 |
1349654400000 | 112.62 |
1349740800000 | 111.98 |
1349827200000 | 111.41 |
1349913600000 | 112.16 |
1350000000000 | 111.63 |
1350259200000 | 112.22 |
1350345600000 | 114.16 |
1350432000000 | 115.02 |
1350518400000 | 114.91 |
1350604800000 | 113.85 |
1350864000000 | 113.23 |
1350950400000 | 111.14 |
1351036800000 | 112.09 |
1351123200000 | 111.14 |
1351209600000 | 112.26 |
1351468800000 | 111.29 |
1351555200000 | 112.31 |
1351641600000 | 111.88 |
1351728000000 | 113.01 |
1351814400000 | 113.28 |
1352073600000 | 111.99 |
1352160000000 | 112.61 |
1352246400000 | 110.59 |
1352332800000 | 109.92 |
1352419200000 | 109.82 |
1352678400000 | 109.57 |
1352764800000 | 110.02 |
1352851200000 | 109.93 |
1352937600000 | 109.16 |
1353024000000 | 107.58 |
1353283200000 | 109.98 |
1353369600000 | 110.18 |
1353456000000 | 111.06 |
1353542400000 | 111.66 |
1353628800000 | 112.47 |
1353888000000 | 112 |
1353974400000 | 111.61 |
1354060800000 | 111.98 |
1354147200000 | 113.88 |
1354233600000 | 113.52 |
1354492800000 | 113.67 |
1354579200000 | 114.19 |
1354665600000 | 114.78 |
1354752000000 | 114.53 |
1354838400000 | 114.28 |
1355097600000 | 114.52 |
1355184000000 | 115.8 |
1355270400000 | 116.41 |
1355356800000 | 116.65 |
1355443200000 | 117.03 |
1355702400000 | 117 |
1355788800000 | 117.59 |
1355875200000 | 117.97 |
1355961600000 | 117.89 |
1356048000000 | 118.01 |
1356307200000 | 117.94 |
1356566400000 | 118.12 |
1356652800000 | 117.06 |
1356912000000 | 117.53 |
1357084800000 | 119.82 |
1357171200000 | 119.55 |
1357257600000 | 119.77 |
1357516800000 | 119.12 |
1357603200000 | 118.84 |
1357689600000 | 120.09 |
1357776000000 | 119.63 |
1357862400000 | 119.63 |
1358121600000 | 119.93 |
1358208000000 | 119.59 |
1358294400000 | 119.93 |
1358380800000 | 121.63 |
1358467200000 | 121.29 |
1358726400000 | 121.87 |
1358812800000 | 121.07 |
1358899200000 | 120.43 |
1358985600000 | 121.18 |
1359072000000 | 121.46 |
1359331200000 | 121.48 |
1359417600000 | 122.05 |
1359504000000 | 121.25 |
1359590400000 | 120.66 |
1359676800000 | 121.42 |
1359936000000 | 118.58 |
1360022400000 | 118.48 |
1360108800000 | 117.6 |
1360195200000 | 116.91 |
1360281600000 | 118.24 |
1360540800000 | 118.19 |
1360627200000 | 118.66 |
1360713600000 | 119.48 |
1360800000000 | 118.87 |
1360886400000 | 118.54 |
1361145600000 | 118.99 |
1361232000000 | 120.09 |
1361318400000 | 118.9 |
1361404800000 | 116.55 |
1361491200000 | 118.72 |
1361750400000 | 118.95 |
1361836800000 | 116.73 |
1361923200000 | 118.53 |
1362009600000 | 118.99 |
1362096000000 | 117.96 |
1362355200000 | 118.27 |
1362441600000 | 120.16 |
1362528000000 | 119.83 |
1362614400000 | 120.31 |
1362700800000 | 121.45 |
1362960000000 | 121.27 |
1363046400000 | 121.15 |
1363132800000 | 120.72 |
1363219200000 | 122.4 |
1363305600000 | 122.2 |
1363564800000 | 121.67 |
1363651200000 | 120.89 |
1363737600000 | 122.19 |
1363824000000 | 121.66 |
1363910400000 | 122.02 |
1364169600000 | 121.51 |
1364256000000 | 121.16 |
1364342400000 | 119.89 |
1364428800000 | 120.27 |
1364860800000 | 121.83 |
1364947200000 | 120.58 |
1365033600000 | 120.23 |
1365120000000 | 119.22 |
1365379200000 | 119.09 |
1365465600000 | 119.56 |
1365552000000 | 121.89 |
1365638400000 | 122.71 |
1365724800000 | 121.72 |
1365984000000 | 121.35 |
1366070400000 | 120.48 |
1366156800000 | 118.85 |
1366243200000 | 118.8 |
1366329600000 | 118.98 |
1366588800000 | 119.29 |
1366675200000 | 121.93 |
1366761600000 | 123.33 |
1366848000000 | 124.06 |
1366934400000 | 123.42 |
1367193600000 | 124.64 |
1367280000000 | 124.3 |
1367366400000 | 124.3 |
1367452800000 | 124.51 |
1367539200000 | 125.92 |
1367798400000 | 125.95 |
1367884800000 | 126.31 |
1367971200000 | 126.69 |
1368057600000 | 126.88 |
1368144000000 | 127.95 |
1368403200000 | 127.92 |
1368489600000 | 128.34 |
1368576000000 | 128.24 |
1368662400000 | 127.51 |
1368748800000 | 127.4 |
1369008000000 | 128.6 |
1369094400000 | 128.83 |
1369180800000 | 128.92 |
1369267200000 | 126.75 |
1369353600000 | 126.3 |
1369612800000 | 127.26 |
1369699200000 | 128.65 |
1369785600000 | 126.33 |
1369872000000 | 126.62 |
1369958400000 | 125.2 |
1370217600000 | 124.32 |
1370304000000 | 124.9 |
1370390400000 | 123.52 |
1370476800000 | 122.92 |
1370563200000 | 123.95 |
1370822400000 | 124.01 |
1370908800000 | 122.96 |
1370995200000 | 122.73 |
1371081600000 | 122.74 |
1371168000000 | 123.05 |
1371427200000 | 124.01 |
1371513600000 | 124.5 |
1371600000000 | 123.63 |
1371686400000 | 120.85 |
1371772800000 | 119.23 |
1372032000000 | 117.31 |
1372118400000 | 118.2 |
1372204800000 | 120.77 |
1372291200000 | 122.04 |
1372377600000 | 121.54 |
1372636800000 | 121.95 |
1372723200000 | 121.5 |
1372809600000 | 120.27 |
1372896000000 | 122.6 |
1372982400000 | 121.17 |
1373241600000 | 122.62 |
1373328000000 | 123.56 |
1373414400000 | 123.61 |
1373500800000 | 124.34 |
1373587200000 | 124.07 |
1373846400000 | 124.32 |
1373932800000 | 123.38 |
1374019200000 | 123.89 |
1374105600000 | 124.74 |
1374192000000 | 124.83 |
1374451200000 | 124.47 |
1374537600000 | 125.16 |
1374624000000 | 126.12 |
1374710400000 | 125.91 |
1374796800000 | 126.2 |
1375056000000 | 126.3 |
1375142400000 | 127.06 |
1375228800000 | 126.08 |
1375315200000 | 127.33 |
1375401600000 | 127.69 |
1375660800000 | 128.17 |
1375747200000 | 126.96 |
1375833600000 | 127.04 |
1375920000000 | 128.46 |
1376006400000 | 129.25 |
1376265600000 | 129.24 |
1376352000000 | 129.92 |
1376438400000 | 130 |
1376524800000 | 129.45 |
1376611200000 | 130.18 |
1376870400000 | 129.34 |
1376956800000 | 128.09 |
1377043200000 | 127.7 |
1377129600000 | 128.97 |
1377216000000 | 129.22 |
1377475200000 | 129.02 |
1377561600000 | 126.61 |
1377648000000 | 126.9 |
1377734400000 | 127.2 |
1377820800000 | 125.95 |
1378080000000 | 127.57 |
1378166400000 | 127.41 |
1378252800000 | 127.32 |
1378339200000 | 128.45 |
1378425600000 | 129.36 |
1378684800000 | 129.03 |
1378771200000 | 130.52 |
1378857600000 | 131.7 |
1378944000000 | 132.23 |
1379030400000 | 132.6 |
1379289600000 | 133.25 |
1379376000000 | 133.06 |
1379462400000 | 133.64 |
1379548800000 | 134.12 |
1379635200000 | 134.6 |
1379894400000 | 133.7 |
1379980800000 | 134.31 |
1380067200000 | 134.47 |
1380153600000 | 134.75 |
1380240000000 | 134.39 |
1380499200000 | 133.83 |
1380585600000 | 135.63 |
1380672000000 | 135.22 |
1380758400000 | 134.61 |
1380844800000 | 135.46 |
1381104000000 | 135.55 |
1381190400000 | 135.36 |
1381276800000 | 135.57 |
1381363200000 | 137.84 |
1381449600000 | 137.89 |
1381708800000 | 138.3 |
1381795200000 | 139.45 |
1381881600000 | 140.56 |
1381968000000 | 139.86 |
1382054400000 | 141.35 |
1382313600000 | 142.39 |
1382400000000 | 142.5 |
1382486400000 | 140.68 |
1382572800000 | 141.3 |
1382659200000 | 140.84 |
1382918400000 | 140.7 |
1383004800000 | 141.88 |
1383091200000 | 141.61 |
1383177600000 | 141.98 |
1383264000000 | 141.45 |
1383523200000 | 142.15 |
1383609600000 | 141.65 |
1383696000000 | 142.53 |
1383782400000 | 141.55 |
1383868800000 | 141.88 |
1384128000000 | 142.4 |
1384214400000 | 141.45 |
1384300800000 | 141.11 |
1384387200000 | 141.94 |
1384473600000 | 142.35 |
1384732800000 | 143.48 |
1384819200000 | 142.4 |
1384905600000 | 141.75 |
1384992000000 | 142.03 |
1385078400000 | 142.34 |
1385337600000 | 143.02 |
1385424000000 | 142.96 |
1385510400000 | 143.18 |
1385596800000 | 143.56 |
1385683200000 | 143.7 |
1385942400000 | 142.96 |
1386028800000 | 140.22 |
1386115200000 | 139.87 |
1386201600000 | 138.7 |
1386288000000 | 139.23 |
1386547200000 | 139.82 |
1386633600000 | 139.18 |
1386720000000 | 138.54 |
1386806400000 | 137.95 |
1386892800000 | 137.51 |
1387152000000 | 139.05 |
1387238400000 | 138.06 |
1387324800000 | 139.32 |
1387411200000 | 141.69 |
1387497600000 | 142.41 |
1387756800000 | 143.55 |
1387843200000 | 144.14 |
1388102400000 | 145.59 |
1388361600000 | 145.66 |
1388448000000 | 145.96 |
1388620800000 | 144.74 |
1388707200000 | 146.07 |
1388966400000 | 146.18 |
1389052800000 | 147.18 |
1389139200000 | 147.4 |
1389225600000 | 147.07 |
1389312000000 | 148.02 |
1389571200000 | 148.72 |
1389657600000 | 148.88 |
1389744000000 | 150.65 |
1389830400000 | 150.44 |
1389916800000 | 151.11 |
1390176000000 | 151.08 |
1390262400000 | 150.36 |
1390348800000 | 150.43 |
1390435200000 | 149.62 |
1390521600000 | 146.14 |
1390780800000 | 145.54 |
1390867200000 | 146.41 |
1390953600000 | 145.84 |
1391040000000 | 146.61 |
1391126400000 | 145.5 |
1391385600000 | 144.03 |
1391472000000 | 143.91 |
1391558400000 | 143.76 |
1391644800000 | 146.8 |
1391731200000 | 147.41 |
1391990400000 | 147.12 |
1392076800000 | 148.72 |
1392163200000 | 149.51 |
1392249600000 | 149.5 |
1392336000000 | 150.66 |
1392595200000 | 150.77 |
1392681600000 | 150.51 |
1392768000000 | 150.8 |
1392854400000 | 150.87 |
1392940800000 | 151.83 |
1393200000000 | 153.26 |
1393286400000 | 153.43 |
1393372800000 | 152.98 |
1393459200000 | 152.73 |
1393545600000 | 153.42 |
1393804800000 | 149.69 |
1393891200000 | 152.79 |
1393977600000 | 153.36 |
1394064000000 | 154.92 |
1394150400000 | 153.82 |
1394409600000 | 154.48 |
1394496000000 | 154.36 |
1394582400000 | 153.21 |
1394668800000 | 151.24 |
1394755200000 | 150.37 |
1395014400000 | 152.42 |
1395100800000 | 154 |
1395187200000 | 153.72 |
1395273600000 | 153.66 |
1395360000000 | 153.15 |
1395619200000 | 151.83 |
1395705600000 | 153.71 |
1395792000000 | 155.25 |
1395878400000 | 155.68 |
1395964800000 | 157.29 |
1396224000000 | 157.4 |
1396310400000 | 158.46 |
1396396800000 | 157.81 |
1396483200000 | 158.39 |
1396569600000 | 158.71 |
1396828800000 | 158.05 |
1396915200000 | 156.81 |
1397001600000 | 158.34 |
1397088000000 | 156.81 |
1397174400000 | 155.11 |
1397433600000 | 155.18 |
1397520000000 | 154.11 |
1397606400000 | 156.61 |
1397692800000 | 156.8 |
1398124800000 | 159.01 |
1398211200000 | 158.36 |
1398297600000 | 158.66 |
1398384000000 | 157.55 |
1398643200000 | 157.66 |
1398729600000 | 159.42 |
1398816000000 | 159.6 |
1398902400000 | 159.6 |
1398988800000 | 160.25 |
1399248000000 | 160.59 |
1399334400000 | 160.44 |
1399420800000 | 160.16 |
1399507200000 | 161.26 |
1399593600000 | 161.43 |
1399852800000 | 162.81 |
1399939200000 | 162.35 |
1400025600000 | 161.95 |
1400112000000 | 160.24 |
1400198400000 | 160.24 |
1400457600000 | 160.66 |
1400544000000 | 160.85 |
1400630400000 | 160.99 |
1400716800000 | 161.6 |
1400803200000 | 162.09 |
1401062400000 | 164.01 |
1401148800000 | 164.01 |
1401235200000 | 164.3 |
1401321600000 | 164.41 |
1401408000000 | 165.2 |
1401667200000 | 165.66 |
1401753600000 | 164.53 |
1401840000000 | 164.73 |
1401926400000 | 165.92 |
1402012800000 | 167.57 |
1402272000000 | 168.23 |
1402358400000 | 168.32 |
1402444800000 | 167.3 |
1402531200000 | 167.82 |
1402617600000 | 167.71 |
1402876800000 | 167.03 |
1402963200000 | 167.84 |
1403049600000 | 168.26 |
1403136000000 | 169.18 |
1403222400000 | 168.41 |
1403481600000 | 167.68 |
1403568000000 | 167.71 |
1403654400000 | 166.07 |
1403740800000 | 166.17 |
1403827200000 | 166.31 |
1404086400000 | 166.35 |
1404172800000 | 165.97 |
1404259200000 | 166.15 |
1404345600000 | 167.46 |
1404432000000 | 166.9 |
1404691200000 | 165.18 |
1404777600000 | 163.33 |
1404864000000 | 162.8 |
1404950400000 | 160.53 |
1405036800000 | 161.29 |
1405296000000 | 162.63 |
1405382400000 | 161.15 |
1405468800000 | 163.08 |
1405555200000 | 161.81 |
1405641600000 | 162.38 |
1405900800000 | 161.74 |
1405987200000 | 164.12 |
1406073600000 | 164.45 |
1406160000000 | 165.74 |
1406246400000 | 164.03 |
1406505600000 | 163.99 |
1406592000000 | 165.04 |
1406678400000 | 164.12 |
1406764800000 | 161.81 |
1406851200000 | 159.07 |
1407110400000 | 158.89 |
1407196800000 | 158.46 |
1407283200000 | 156.52 |
1407369600000 | 154.39 |
1407456000000 | 153.78 |
1407715200000 | 156.33 |
1407801600000 | 155.98 |
1407888000000 | 156.82 |
1407974400000 | 157.39 |
1408060800000 | 156.52 |
1408320000000 | 158.36 |
1408406400000 | 159.21 |
1408492800000 | 159.2 |
1408579200000 | 160.88 |
1408665600000 | 159.66 |
1408924800000 | 162.03 |
1409011200000 | 163.19 |
1409097600000 | 163.59 |
1409184000000 | 162.4 |
1409270400000 | 162.78 |
1409529600000 | 163.09 |
1409616000000 | 163.09 |
1409702400000 | 164.41 |
1409788800000 | 165.85 |
1409875200000 | 165.83 |
1410134400000 | 165.33 |
1410220800000 | 164.18 |
1410307200000 | 163.51 |
1410393600000 | 162.75 |
1410480000000 | 162.68 |
1410739200000 | 162.4 |
1410825600000 | 161.89 |
1410912000000 | 163.38 |
1410998400000 | 164.4 |
1411084800000 | 164.03 |
1411344000000 | 163.87 |
1411430400000 | 161.6 |
1411516800000 | 163.09 |
1411603200000 | 161.19 |
1411689600000 | 162.14 |
1411948800000 | 161.42 |
1412035200000 | 162.9 |
1412121600000 | 161.09 |
1412208000000 | 157.41 |
1412294400000 | 158.65 |
1412553600000 | 158.65 |
1412640000000 | 156.17 |
1412726400000 | 155.1 |
1412812800000 | 154.25 |
1412899200000 | 152.33 |
1413158400000 | 152.38 |
1413244800000 | 152.57 |
1413331200000 | 148.03 |
1413417600000 | 147.14 |
1413504000000 | 151.46 |
1413763200000 | 150.3 |
1413849600000 | 153.06 |
1413936000000 | 154.37 |
1414022400000 | 156.03 |
1414108800000 | 155.68 |
1414368000000 | 154.62 |
1414454400000 | 156.69 |
1414540800000 | 155.78 |
1414627200000 | 156.58 |
1414713600000 | 159.49 |
1414972800000 | 157.01 |
1415059200000 | 155.61 |
1415145600000 | 158.35 |
1415232000000 | 158.88 |
1415318400000 | 157.6 |
1415577600000 | 159.38 |
1415664000000 | 160.51 |
1415750400000 | 158.32 |
1415836800000 | 158.29 |
1415923200000 | 158.72 |
1416182400000 | 159.82 |
1416268800000 | 161.48 |
1416355200000 | 161.68 |
1416441600000 | 160.82 |
1416528000000 | 164.29 |
1416787200000 | 165.49 |
1416873600000 | 166.52 |
1416960000000 | 166.29 |
1417046400000 | 167.36 |
1417132800000 | 168.02 |
1417392000000 | 167.36 |
1417478400000 | 167.7 |
1417564800000 | 168.31 |
1417651200000 | 166.33 |
1417737600000 | 169.73 |
1417996800000 | 168.5 |
1418083200000 | 164.03 |
1418169600000 | 163.59 |
1418256000000 | 164.17 |
1418342400000 | 160.05 |
1418601600000 | 156.57 |
1418688000000 | 160.07 |
1418774400000 | 160.1 |
1418860800000 | 164.88 |
1418947200000 | 165.12 |
1419206400000 | 165.99 |
1419292800000 | 167.51 |
1419379200000 | 167.19 |
1419811200000 | 167.27 |
1419897600000 | 165.33 |
1419984000000 | 165.5 |
1420156800000 | 165.67 |
1420416000000 | 161.49 |
1420502400000 | 160.2 |
1420588800000 | 161.27 |
1420675200000 | 165.54 |
1420761600000 | 164.41 |
1421020800000 | 165.94 |
1421107200000 | 168.39 |
1421193600000 | 165.95 |
1421280000000 | 168.98 |
1421366400000 | 170.58 |
1421625600000 | 171.53 |
1421712000000 | 171.96 |
1421798400000 | 172.54 |
1421884800000 | 175.09 |
1421971200000 | 177.92 |
1422230400000 | 179.67 |
1422316800000 | 178.32 |
1422403200000 | 178.16 |
1422489600000 | 178.55 |
1422576000000 | 177.46 |
1422835200000 | 177.5 |
1422921600000 | 179.44 |
1423008000000 | 179.65 |
1423094400000 | 179.43 |
1423180800000 | 179.4 |
1423440000000 | 177.41 |
1423526400000 | 179.28 |
1423612800000 | 178.6 |
1423699200000 | 180.1 |
1423785600000 | 180.81 |
1424044800000 | 180.49 |
1424131200000 | 180.31 |
1424217600000 | 180.95 |
1424304000000 | 182.38 |
1424390400000 | 182.74 |
1424649600000 | 184.14 |
1424736000000 | 185.68 |
1424822400000 | 186.19 |
1424908800000 | 187.28 |
1424995200000 | 187.57 |
1425254400000 | 186.82 |
1425340800000 | 185.15 |
1425427200000 | 185.64 |
1425513600000 | 187.54 |
1425600000000 | 187.17 |
1425859200000 | 186.03 |
1425945600000 | 185.1 |
1426032000000 | 188.06 |
1426118400000 | 188.01 |
1426204800000 | 188.53 |
1426464000000 | 190.67 |
1426550400000 | 189.61 |
1426636800000 | 189.61 |
1426723200000 | 189.44 |
1426809600000 | 191.11 |
1427068800000 | 191.03 |
1427155200000 | 192.3 |
1427241600000 | 190.08 |
1427328000000 | 188.86 |
1427414400000 | 189.65 |
1427673600000 | 191.9 |
1427760000000 | 190.15 |
1427846400000 | 190.88 |
1427932800000 | 191.01 |
1428364800000 | 193.65 |
1428451200000 | 193.43 |
1428537600000 | 196.02 |
1428624000000 | 197.57 |
1428883200000 | 198.54 |
1428969600000 | 197.62 |
1429056000000 | 197.58 |
1429142400000 | 196.52 |
1429228800000 | 193.23 |
1429488000000 | 194.85 |
1429574400000 | 196.78 |
1429660800000 | 196.21 |
1429747200000 | 195.31 |
1429833600000 | 196.07 |
1430092800000 | 198.98 |
1430179200000 | 196.96 |
1430265600000 | 192.48 |
1430352000000 | 191.63 |
1430438400000 | 191.63 |
1430697600000 | 193.17 |
1430784000000 | 188.93 |
1430870400000 | 188.28 |
1430956800000 | 188.48 |
1431043200000 | 192.77 |
1431302400000 | 192.98 |
1431388800000 | 191.43 |
1431475200000 | 191.69 |
1431561600000 | 193.2 |
1431648000000 | 192.64 |
1431907200000 | 193.7 |
1431993600000 | 196.43 |
1432080000000 | 197.1 |
1432166400000 | 197.34 |
1432252800000 | 197.06 |
1432512000000 | 195.82 |
1432598400000 | 194.74 |
1432684800000 | 197.2 |
1432771200000 | 196.96 |
1432857600000 | 193.92 |
1433116800000 | 193.93 |
1433203200000 | 194.05 |
1433289600000 | 194.58 |
1433376000000 | 193.2 |
1433462400000 | 190.98 |
1433721600000 | 189.39 |
1433808000000 | 188.68 |
1433894400000 | 190.99 |
1433980800000 | 191.34 |
1434067200000 | 189.69 |
1434326400000 | 186.81 |
1434412800000 | 188.11 |
1434499200000 | 186.82 |
1434585600000 | 187.66 |
1434672000000 | 188.12 |
1434931200000 | 194.28 |
1435017600000 | 196.25 |
1435104000000 | 195.37 |
1435190400000 | 195.57 |
1435276800000 | 195.63 |
1435536000000 | 189.9 |
1435622400000 | 187.56 |
1435708800000 | 190.37 |
1435795200000 | 189.78 |
1435881600000 | 188.41 |
1436140800000 | 185.18 |
1436227200000 | 181.88 |
1436313600000 | 183.22 |
1436400000000 | 187.18 |
1436486400000 | 192.07 |
1436745600000 | 195.15 |
1436832000000 | 195.66 |
1436918400000 | 197.24 |
1437004800000 | 200.22 |
1437091200000 | 200.27 |
1437350400000 | 201.31 |
1437436800000 | 199.85 |
1437523200000 | 199.5 |
1437609600000 | 198.99 |
1437696000000 | 197.67 |
1437955200000 | 193.67 |
1438041600000 | 194.82 |
1438128000000 | 195.85 |
1438214400000 | 196.73 |
1438300800000 | 197.9 |
1438560000000 | 199.81 |
1438646400000 | 199.59 |
1438732800000 | 201.21 |
1438819200000 | 200.74 |
1438905600000 | 198.71 |
1439164800000 | 200.28 |
1439251200000 | 197.33 |
1439337600000 | 193.07 |
1439424000000 | 194.74 |
1439510400000 | 193.93 |
1439769600000 | 194.1 |
1439856000000 | 194.19 |
1439942400000 | 191.55 |
1440028800000 | 187.19 |
1440115200000 | 182 |
1440374400000 | 173.67 |
1440460800000 | 180.6 |
1440547200000 | 178.58 |
1440633600000 | 183.91 |
1440720000000 | 184.16 |
1440979200000 | 183.59 |
1441065600000 | 179.82 |
1441152000000 | 180.44 |
1441238400000 | 184.03 |
1441324800000 | 180 |
1441584000000 | 180.55 |
1441670400000 | 182.66 |
1441756800000 | 184.95 |
1441843200000 | 182.7 |
1441929600000 | 180.36 |
1442188800000 | 179.75 |
1442275200000 | 180.23 |
1442361600000 | 182.57 |
1442448000000 | 183.47 |
1442534400000 | 180.25 |
1442793600000 | 181.5 |
1442880000000 | 176.42 |
1442966400000 | 176.45 |
1443052800000 | 173.01 |
1443139200000 | 178.18 |
1443398400000 | 174.94 |
1443484800000 | 174.4 |
1443571200000 | 177.88 |
1443657600000 | 176.38 |
1443744000000 | 177.9 |
1444003200000 | 183.67 |
1444089600000 | 185.05 |
1444176000000 | 185.22 |
1444262400000 | 186.09 |
1444348800000 | 187.28 |
1444608000000 | 186.27 |
1444694400000 | 185.4 |
1444780800000 | 184.23 |
1444867200000 | 185.96 |
1444953600000 | 186.75 |
1445212800000 | 186.68 |
1445299200000 | 185.68 |
1445385600000 | 187 |
1445472000000 | 191.37 |
1445558400000 | 196.16 |
1445817600000 | 195.76 |
1445904000000 | 192.66 |
1445990400000 | 194.59 |
1446076800000 | 194.76 |
1446163200000 | 194.34 |
1446422400000 | 195.52 |
1446508800000 | 196.28 |
1446595200000 | 196.8 |
1446681600000 | 196.93 |
1446768000000 | 197.3 |
1447027200000 | 194.45 |
1447113600000 | 194.23 |
1447200000000 | 195.03 |
1447286400000 | 191.91 |
1447372800000 | 190.85 |
1447632000000 | 191.26 |
1447718400000 | 195.4 |
1447804800000 | 195.11 |
1447891200000 | 196.62 |
1447977600000 | 196.93 |
1448236800000 | 196.2 |
1448323200000 | 193.46 |
1448409600000 | 195.77 |
1448496000000 | 197.79 |
1448582400000 | 197.32 |
1448841600000 | 198.14 |
1448928000000 | 196.94 |
1449014400000 | 196.52 |
1449100800000 | 192.23 |
1449187200000 | 191.46 |
1449446400000 | 192.78 |
1449532800000 | 189.51 |
1449619200000 | 187.66 |
1449705600000 | 187.83 |
1449792000000 | 184.26 |
1450051200000 | 181.56 |
1450137600000 | 185.88 |
1450224000000 | 186.86 |
1450310400000 | 189.47 |
1450396800000 | 187.17 |
1450656000000 | 184.8 |
1450742400000 | 184.58 |
1450828800000 | 188.72 |
1450915200000 | 188.62 |
1451260800000 | 187.98 |
1451347200000 | 191.31 |
1451433600000 | 189.94 |
1451520000000 | 189.12 |
1451865600000 | 184.2 |
1451952000000 | 185.22 |
1452038400000 | 183.57 |
1452124800000 | 181.41 |
1452211200000 | 179.54 |
1452470400000 | 179.28 |
1452556800000 | 180.98 |
1452643200000 | 181.46 |
1452729600000 | 178.89 |
1452816000000 | 174.43 |
1453075200000 | 173.67 |
1453161600000 | 176.88 |
1453248000000 | 171.84 |
1453334400000 | 174.93 |
1453420800000 | 180.15 |
1453680000000 | 179.89 |
1453766400000 | 181.65 |
1453852800000 | 183.4 |
1453939200000 | 180.25 |
1454025600000 | 183.82 |
1454284800000 | 184.27 |
1454371200000 | 181.14 |
1454457600000 | 177.84 |
1454544000000 | 177.55 |
1454630400000 | 175.83 |
1454889600000 | 169.39 |
1454976000000 | 167.77 |
1455062400000 | 168.84 |
1455148800000 | 163.23 |
1455235200000 | 165.69 |
1455494400000 | 170.58 |
1455580800000 | 170.43 |
1455667200000 | 173.79 |
1455753600000 | 175.14 |
1455840000000 | 174.2 |
1456099200000 | 176.95 |
1456185600000 | 175 |
1456272000000 | 171.21 |
1456358400000 | 175.38 |
1456444800000 | 176.87 |
1456704000000 | 176.97 |
1456790400000 | 180.07 |
1456876800000 | 179.64 |
1456963200000 | 179.51 |
1457049600000 | 179.86 |
1457308800000 | 178.98 |
1457395200000 | 177.99 |
1457481600000 | 178.75 |
1457568000000 | 177.09 |
1457654400000 | 181.16 |
1457913600000 | 183.11 |
1458000000000 | 182.2 |
1458086400000 | 182.28 |
1458172800000 | 181.89 |
1458259200000 | 182.66 |
1458518400000 | 182.61 |
1458604800000 | 182.94 |
1458691200000 | 183.17 |
1458777600000 | 180.98 |
1459209600000 | 182.31 |
1459296000000 | 184.82 |
1459382400000 | 182.64 |
1459468800000 | 180.75 |
1459728000000 | 180.34 |
1459814400000 | 177.08 |
1459900800000 | 178.36 |
1459987200000 | 176.91 |
1460073600000 | 179.15 |
1460332800000 | 179.38 |
1460419200000 | 180.13 |
1460505600000 | 182.89 |
1460592000000 | 183.51 |
1460678400000 | 183.13 |
1460937600000 | 183.31 |
1461024000000 | 186.2 |
1461110400000 | 186.61 |
1461196800000 | 185.6 |
1461283200000 | 184.68 |
1461542400000 | 184.05 |
1461628800000 | 184.09 |
1461715200000 | 185.52 |
1461801600000 | 185.03 |
1461888000000 | 182.28 |
1462147200000 | 182.97 |
1462233600000 | 181.28 |
1462320000000 | 179.58 |
1462406400000 | 180.49 |
1462492800000 | 179.68 |
1462752000000 | 181.3 |
1462838400000 | 181.87 |
1462924800000 | 181.07 |
1463011200000 | 180.72 |
1463097600000 | 179.57 |
1463356800000 | 178.95 |
1463443200000 | 179.06 |
1463529600000 | 179.63 |
1463616000000 | 177.39 |
1463702400000 | 179.7 |
1463961600000 | 178.95 |
1464048000000 | 180.7 |
1464134400000 | 182.43 |
1464220800000 | 183.76 |
1464307200000 | 183.17 |
1464566400000 | 183.68 |
1464652800000 | 183.12 |
1464739200000 | 181.67 |
1464825600000 | 181.82 |
1464912000000 | 181.07 |
1465171200000 | 181.19 |
1465257600000 | 183.57 |
1465344000000 | 182.96 |
1465430400000 | 181.78 |
1465516800000 | 177.77 |
1465776000000 | 175.07 |
1465862400000 | 171.81 |
1465948800000 | 172.85 |
1466035200000 | 171.68 |
1466121600000 | 173.33 |
1466380800000 | 178.75 |
1466467200000 | 179.14 |
1466553600000 | 179.12 |
1466640000000 | 181.5 |
1466726400000 | 170.61 |
1466985600000 | 166.26 |
1467072000000 | 170.57 |
1467158400000 | 175.17 |
1467244800000 | 177.08 |
1467331200000 | 178.53 |
1467590400000 | 177.57 |
1467676800000 | 174.97 |
1467763200000 | 172.45 |
1467849600000 | 174.57 |
1467936000000 | 177.39 |
1468195200000 | 180.01 |
1468281600000 | 181.12 |
1468368000000 | 181.41 |
1468454400000 | 182.53 |
1468540800000 | 182.06 |
1468800000000 | 182.16 |
1468886400000 | 181.3 |
1468972800000 | 182.92 |
1469059200000 | 182.74 |
1469145600000 | 183.47 |
1469404800000 | 184.17 |
1469491200000 | 183.99 |
1469577600000 | 185.14 |
1469664000000 | 184.54 |
1469750400000 | 184.46 |
1470009600000 | 183.72 |
1470096000000 | 181.05 |
1470182400000 | 180.66 |
1470268800000 | 181.76 |
1470355200000 | 183.26 |
1470614400000 | 183.46 |
1470700800000 | 185.68 |
1470787200000 | 185.3 |
1470873600000 | 186.93 |
1470960000000 | 186.59 |
1471219200000 | 187.31 |
1471305600000 | 185.19 |
1471392000000 | 182.92 |
1471478400000 | 184.47 |
1471564800000 | 183.06 |
1471824000000 | 183.1 |
1471910400000 | 184.37 |
1471996800000 | 184.57 |
1472083200000 | 183.63 |
1472169600000 | 185.03 |
1472428800000 | 184.41 |
1472515200000 | 185.06 |
1472601600000 | 184.1 |
1472688000000 | 184.2 |
1472774400000 | 187.69 |
1473033600000 | 188.08 |
1473120000000 | 187.8 |
1473206400000 | 188.17 |
1473292800000 | 188.03 |
1473379200000 | 185.57 |
1473638400000 | 183.62 |
1473724800000 | 182.31 |
1473811200000 | 182.25 |
1473897600000 | 182.52 |
1473984000000 | 181.74 |
1474243200000 | 183.61 |
1474329600000 | 183.76 |
1474416000000 | 183.98 |
1474502400000 | 187.22 |
1474588800000 | 186.41 |
1474848000000 | 183.79 |
1474934400000 | 184.06 |
1475020800000 | 184.99 |
1475107200000 | 185.59 |
1475193600000 | 185.45 |
1475452800000 | 185.25 |
1475539200000 | 185.91 |
1475625600000 | 183.81 |
1475712000000 | 182.6 |
1475798400000 | 180.16 |
1476057600000 | 182.47 |
1476144000000 | 181.87 |
1476230400000 | 180.74 |
1476316800000 | 179.93 |
1476403200000 | 182.08 |
1476662400000 | 181.43 |
1476748800000 | 184.18 |
1476835200000 | 183.71 |
1476921600000 | 183.61 |
1477008000000 | 183.91 |
1477267200000 | 183.95 |
1477353600000 | 184.18 |
1477440000000 | 183.33 |
1477526400000 | 182.92 |
1477612800000 | 183.26 |
1477872000000 | 182.62 |
1477958400000 | 180.23 |
1478044800000 | 178.46 |
1478131200000 | 177.68 |
1478217600000 | 175.92 |
1478476800000 | 178.42 |
1478563200000 | 179.35 |
1478649600000 | 179.81 |
1478736000000 | 176.53 |
1478822400000 | 175.2 |
1479081600000 | 173.59 |
1479168000000 | 174.43 |
1479254400000 | 174.8 |
1479340800000 | 175.47 |
1479427200000 | 174.86 |
1479686400000 | 175.57 |
1479772800000 | 176.49 |
1479859200000 | 175.9 |
1479945600000 | 176.5 |
1480032000000 | 177.35 |
1480291200000 | 176.18 |
1480377600000 | 177.3 |
1480464000000 | 178.07 |
1480550400000 | 176.38 |
1480636800000 | 175.8 |
1480896000000 | 176.11 |
1480982400000 | 177.99 |
1481068800000 | 179.81 |
1481155200000 | 180.98 |
1481241600000 | 182.4 |
1481500800000 | 182.87 |
1481587200000 | 185.34 |
1481673600000 | 184.97 |
1481760000000 | 185.9 |
1481846400000 | 186.09 |
1482105600000 | 187.56 |
1482192000000 | 187.97 |
1482278400000 | 187.94 |
1482364800000 | 187.45 |
1482451200000 | 188.58 |
1482796800000 | 189.16 |
1482883200000 | 188.47 |
1482969600000 | 189.23 |
1483056000000 | 189.04 |
1483315200000 | 190.71 |
1483401600000 | 190.62 |
1483488000000 | 190.63 |
1483574400000 | 191.21 |
1483660800000 | 191.4 |
1483920000000 | 191.26 |
1484006400000 | 190.49 |
1484092800000 | 190.41 |
1484179200000 | 189.66 |
1484265600000 | 191.25 |
1484524800000 | 190.22 |
1484611200000 | 189.95 |
1484697600000 | 189.87 |
1484784000000 | 189.45 |
1484870400000 | 190.08 |
1485129600000 | 189.06 |
1485216000000 | 188.71 |
1485302400000 | 189.26 |
1485388800000 | 188.87 |
1485475200000 | 188.35 |
1485734400000 | 186.5 |
1485820800000 | 185.39 |
1485907200000 | 186.11 |
1485993600000 | 186.98 |
1486080000000 | 187.67 |
1486339200000 | 185.76 |
1486425600000 | 186.17 |
1486512000000 | 188.12 |
1486598400000 | 190.26 |
1486684800000 | 190.09 |
1486944000000 | 191.08 |
1487030400000 | 191.1 |
1487116800000 | 191.36 |
1487203200000 | 191.87 |
1487289600000 | 191.21 |
1487548800000 | 191.94 |
1487635200000 | 192.43 |
1487721600000 | 192.54 |
1487808000000 | 192.69 |
1487894400000 | 191.68 |
1488153600000 | 191.98 |
1488240000000 | 192.57 |
1488326400000 | 194.91 |
1488412800000 | 195.92 |
1488499200000 | 196.24 |
1488758400000 | 195.76 |
1488844800000 | 195.48 |
1488931200000 | 195.31 |
1489017600000 | 197.31 |
1489104000000 | 197.58 |
1489363200000 | 197.78 |
1489449600000 | 197.27 |
1489536000000 | 197.82 |
1489622400000 | 199.61 |
1489708800000 | 200.55 |
1489968000000 | 200.18 |
1490054400000 | 199.89 |
1490140800000 | 200.04 |
1490227200000 | 202.14 |
1490313600000 | 202.86 |
1490572800000 | 202.99 |
1490659200000 | 203.92 |
1490745600000 | 204.22 |
1490832000000 | 205.72 |
1490918400000 | 206.99 |
1491177600000 | 206.55 |
1491264000000 | 206.98 |
1491350400000 | 207.01 |
1491436800000 | 207.54 |
1491523200000 | 207.4 |
1491782400000 | 206.88 |
1491868800000 | 207.24 |
1491955200000 | 207.55 |
1492041600000 | 207.11 |
1492473600000 | 205.33 |
1492560000000 | 205.16 |
1492646400000 | 206.25 |
1492732800000 | 204.81 |
1492992000000 | 211.17 |
1493078400000 | 210.54 |
1493164800000 | 211.11 |
1493251200000 | 211.32 |
1493337600000 | 210.02 |
1493596800000 | 210.02 |
1493683200000 | 212.6 |
1493769600000 | 212.45 |
1493856000000 | 215.48 |
1493942400000 | 217.45 |
1494201600000 | 216.91 |
1494288000000 | 217.59 |
1494374400000 | 217.29 |
1494460800000 | 215.99 |
1494547200000 | 219.31 |
1494806400000 | 219.03 |
1494892800000 | 220.08 |
1494979200000 | 217.89 |
1495065600000 | 217.14 |
1495152000000 | 218.81 |
1495411200000 | 218.75 |
1495497600000 | 219.62 |
1495584000000 | 219.73 |
1495670400000 | 219.64 |
1495756800000 | 220.4 |
1496016000000 | 219.86 |
1496102400000 | 220.29 |
1496188800000 | 221.06 |
1496275200000 | 222.88 |
1496361600000 | 223.8 |
1496620800000 | 222.9 |
1496707200000 | 222.66 |
1496793600000 | 222.29 |
1496880000000 | 221.9 |
1496966400000 | 222.52 |
1497225600000 | 219.97 |
1497312000000 | 221.05 |
1497398400000 | 221.56 |
1497484800000 | 219.8 |
1497571200000 | 221.53 |
1497830400000 | 222.98 |
1497916800000 | 222.09 |
1498003200000 | 221.52 |
1498089600000 | 221.25 |
1498176000000 | 220.69 |
1498435200000 | 221.31 |
1498521600000 | 218.61 |
1498608000000 | 217.53 |
1498694400000 | 213.42 |
1498780800000 | 212.95 |
1499040000000 | 213.95 |
1499126400000 | 213.4 |
1499212800000 | 214.26 |
1499299200000 | 212.57 |
1499385600000 | 212.86 |
1499644800000 | 213.75 |
1499731200000 | 212.39 |
1499817600000 | 215.7 |
1499904000000 | 216.7 |
1499990400000 | 216.91 |
1500249600000 | 216.92 |
1500336000000 | 215.7 |
1500422400000 | 216.72 |
1500508800000 | 216.39 |
1500595200000 | 214.12 |
1500854400000 | 213.35 |
1500940800000 | 213.96 |
1501027200000 | 215.83 |
1501113600000 | 216.1 |
1501200000000 | 213.4 |
1501459200000 | 212.65 |
1501545600000 | 213.94 |
1501632000000 | 213.46 |
1501718400000 | 214.5 |
1501804800000 | 217.06 |
1502064000000 | 216.74 |
1502150400000 | 217.22 |
1502236800000 | 215.4 |
1502323200000 | 214.02 |
1502409600000 | 212.05 |
1502668800000 | 214.84 |
1502755200000 | 215.19 |
1502841600000 | 216.23 |
1502928000000 | 215.86 |
1503014400000 | 214.87 |
1503273600000 | 214.32 |
1503360000000 | 215.58 |
1503446400000 | 214.85 |
1503532800000 | 215.01 |
1503619200000 | 214.74 |
1503878400000 | 213.88 |
1503964800000 | 212 |
1504051200000 | 213.51 |
1504137600000 | 215.71 |
1504224000000 | 216.69 |
1504483200000 | 215.72 |
1504569600000 | 215.91 |
1504656000000 | 216.22 |
1504742400000 | 217.64 |
1504828800000 | 217.61 |
1505088000000 | 220 |
1505174400000 | 220.11 |
1505260800000 | 220.28 |
1505347200000 | 219.46 |
1505433600000 | 219.06 |
1505692800000 | 219.67 |
1505779200000 | 220.47 |
1505865600000 | 220.18 |
1505952000000 | 219.14 |
1506038400000 | 218.73 |
1506297600000 | 219.32 |
1506384000000 | 218.73 |
1506470400000 | 219.31 |
1506556800000 | 219.86 |
1506643200000 | 220.5 |
1506902400000 | 221.04 |
1506988800000 | 221.32 |
1507075200000 | 220.32 |
1507161600000 | 221.69 |
1507248000000 | 220.67 |
1507507200000 | 221.82 |
1507593600000 | 221.81 |
1507680000000 | 222.65 |
1507766400000 | 222.89 |
1507852800000 | 223.11 |
1508112000000 | 222.58 |
1508198400000 | 222.33 |
1508284800000 | 222.33 |
1508371200000 | 221.68 |
1508457600000 | 221.85 |
1508716800000 | 222.15 |
1508803200000 | 221.85 |
1508889600000 | 221.56 |
1508976000000 | 224.43 |
1509062400000 | 224.15 |
1509321600000 | 224.79 |
1509408000000 | 225.21 |
1509494400000 | 226.04 |
1509580800000 | 225.35 |
1509667200000 | 225.39 |
1509926400000 | 225.38 |
1510012800000 | 224.36 |
1510099200000 | 224.85 |
1510185600000 | 222.01 |
1510272000000 | 221.51 |
1510531200000 | 220.97 |
1510617600000 | 220.9 |
1510704000000 | 220.3 |
1510790400000 | 222.21 |
1510876800000 | 221.31 |
1511136000000 | 222.43 |
1511222400000 | 222.3 |
1511308800000 | 221.96 |
1511395200000 | 222.72 |
1511481600000 | 222.42 |
1511740800000 | 221.64 |
1511827200000 | 222.45 |
1511913600000 | 222.8 |
1512000000000 | 223.36 |
1512086400000 | 221.97 |
1512345600000 | 224.33 |
1512432000000 | 224.59 |
1512518400000 | 224.37 |
1512604800000 | 225.57 |
1512691200000 | 225.99 |
1512950400000 | 224.86 |
1513036800000 | 225.9 |
1513123200000 | 224.43 |
1513209600000 | 223.13 |
1513296000000 | 223.03 |
1513555200000 | 225.08 |
1513641600000 | 223.86 |
1513728000000 | 222.01 |
1513814400000 | 222.46 |
1513900800000 | 222.64 |
1514332800000 | 222.89 |
1514419200000 | 221.97 |
1514505600000 | 221.02 |
1514851200000 | 220.76 |
1514937600000 | 222.06 |
1515024000000 | 224.48 |
1515110400000 | 226.8 |
1515369600000 | 227.1 |
1515456000000 | 227.84 |
1515542400000 | 226.1 |
1515628800000 | 224.84 |
1515715200000 | 225.27 |
1515974400000 | 225.18 |
1516060800000 | 226.28 |
1516147200000 | 225.37 |
1516233600000 | 225.1 |
1516320000000 | 226.71 |
1516579200000 | 226.66 |
1516665600000 | 227.53 |
1516752000000 | 226.24 |
1516838400000 | 224.87 |
1516924800000 | 226.39 |
1517184000000 | 225.48 |
1517270400000 | 223.23 |
1517356800000 | 223.77 |
1517443200000 | 222 |
1517529600000 | 219 |
1517788800000 | 216.17 |
1517875200000 | 210.96 |
1517961600000 | 214.74 |
1518048000000 | 209.32 |
1518134400000 | 207.09 |
1518393600000 | 209.34 |
1518480000000 | 207.81 |
1518566400000 | 210.17 |
1518652800000 | 210.91 |
1518739200000 | 213.5 |
1518998400000 | 212.34 |
1519084800000 | 212.97 |
1519171200000 | 213.19 |
1519257600000 | 213.45 |
1519344000000 | 214.41 |
1519603200000 | 215.01 |
1519689600000 | 213.89 |
1519776000000 | 213.17 |
1519862400000 | 210 |
1519948800000 | 206.38 |
1520208000000 | 208.77 |
1520294400000 | 208.88 |
1520380800000 | 210.15 |
1520467200000 | 212.48 |
1520553600000 | 213.72 |
1520812800000 | 214.17 |
1520899200000 | 212.27 |
1520985600000 | 211.97 |
1521072000000 | 212.39 |
1521158400000 | 212.25 |
1521417600000 | 210.91 |
1521504000000 | 211.55 |
1521590400000 | 210.81 |
1521676800000 | 207.69 |
1521763200000 | 206.31 |
1522022400000 | 204.8 |
1522108800000 | 207.82 |
1522195200000 | 208.82 |
1522281600000 | 209.6 |
1522713600000 | 208.51 |
1522800000000 | 207.8 |
1522886400000 | 212.1 |
1522972800000 | 211.78 |
1523232000000 | 213.36 |
1523318400000 | 214.23 |
1523404800000 | 213.24 |
1523491200000 | 213.94 |
1523577600000 | 214.83 |
1523836800000 | 214.6 |
1523923200000 | 216.13 |
1524009600000 | 216.32 |
1524096000000 | 216.61 |
1524182400000 | 217.31 |
1524441600000 | 218.13 |
1524528000000 | 217.91 |
1524614400000 | 216.17 |
1524700800000 | 218.86 |
1524787200000 | 220.07 |
1525046400000 | 220.5 |
1525132800000 | 220.5 |
1525219200000 | 222.55 |
1525305600000 | 221.37 |
1525392000000 | 222.1 |
1525651200000 | 223.68 |
1525737600000 | 223.11 |
1525824000000 | 223.86 |
1525910400000 | 224.16 |
1525996800000 | 224.23 |
1526256000000 | 224.67 |
1526342400000 | 223.55 |
1526428800000 | 222.6 |
1526515200000 | 224.7 |
1526601600000 | 224.36 |
1526860800000 | 224.39 |
1526947200000 | 225.24 |
1527033600000 | 223.92 |
1527120000000 | 223.2 |
1527206400000 | 222.97 |
1527465600000 | 221.93 |
1527552000000 | 219.17 |
1527638400000 | 220.5 |
1527724800000 | 220.01 |
1527811200000 | 221.85 |
1528070400000 | 222.2 |
1528156800000 | 221.93 |
1528243200000 | 222.12 |
1528329600000 | 221.48 |
1528416000000 | 219.97 |
1528675200000 | 221.31 |
1528761600000 | 221.86 |
1528848000000 | 221.44 |
1528934400000 | 223.63 |
1529020800000 | 222.28 |
1529280000000 | 221 |
1529366400000 | 220.2 |
1529452800000 | 220.38 |
1529539200000 | 218.45 |
1529625600000 | 220.74 |
1529884800000 | 218.29 |
1529971200000 | 217.81 |
1530057600000 | 219.13 |
1530144000000 | 217.72 |
1530230400000 | 218.59 |
1530489600000 | 217.64 |
1530576000000 | 219.99 |
1530662400000 | 220.77 |
1530748800000 | 222.17 |
1530835200000 | 223.32 |
1531094400000 | 224 |
1531180800000 | 224.72 |
1531267200000 | 222.86 |
1531353600000 | 224.15 |
1531440000000 | 223.89 |
1531699200000 | 224.14 |
1531785600000 | 225.19 |
1531872000000 | 225.67 |
1531958400000 | 224.68 |
1532044800000 | 224.98 |
1532304000000 | 223.96 |
1532390400000 | 223.65 |
1532476800000 | 223.57 |
1532563200000 | 225.62 |
1532649600000 | 227.51 |
1532908800000 | 226.74 |
1532995200000 | 226.84 |
1533081600000 | 225.74 |
1533168000000 | 224.73 |
1533254400000 | 226.51 |
1533513600000 | 226.65 |
1533600000000 | 227.63 |
1533686400000 | 227.49 |
1533772800000 | 227.04 |
1533859200000 | 224.3 |
1534118400000 | 224.46 |
1534204800000 | 224.02 |
1534291200000 | 221.69 |
1534377600000 | 221.41 |
1534464000000 | 221.57 |
1534723200000 | 222.36 |
1534809600000 | 223.7 |
1534896000000 | 224.57 |
1534982400000 | 224.23 |
1535068800000 | 224.02 |
1535328000000 | 225.28 |
1535414400000 | 224.58 |
1535500800000 | 224.97 |
1535587200000 | 224.22 |
1535673600000 | 222.41 |
1535932800000 | 222.46 |
1536019200000 | 221.58 |
1536105600000 | 219.85 |
1536192000000 | 219.1 |
1536278400000 | 218.9 |
1536537600000 | 220.41 |
1536624000000 | 220.83 |
1536710400000 | 221.22 |
1536796800000 | 220.63 |
1536883200000 | 221.22 |
1537142400000 | 221.59 |
1537228800000 | 222.24 |
1537315200000 | 222.01 |
1537401600000 | 224.15 |
1537488000000 | 225.04 |
1537747200000 | 223.69 |
1537833600000 | 224.27 |
1537920000000 | 225.01 |
1538006400000 | 225.67 |
1538092800000 | 223.2 |
1538352000000 | 222.88 |
1538438400000 | 222.19 |
1538524800000 | 223.76 |
1538611200000 | 222.01 |
1538697600000 | 220.14 |
1538956800000 | 218.13 |
1539043200000 | 218.37 |
1539129600000 | 215.84 |
1539216000000 | 211.56 |
1539302400000 | 210.17 |
1539561600000 | 211.16 |
1539648000000 | 214.99 |
1539734400000 | 214.84 |
1539820800000 | 213.61 |
1539907200000 | 212.77 |
1540166400000 | 211.27 |
1540252800000 | 207.93 |
1540339200000 | 207.41 |
1540425600000 | 210.07 |
1540512000000 | 208.57 |
1540771200000 | 210.55 |
1540857600000 | 211.17 |
1540944000000 | 213.68 |
1541030400000 | 214.45 |
1541116800000 | 214.52 |
1541376000000 | 214.29 |
1541462400000 | 214.02 |
1541548800000 | 216.97 |
1541635200000 | 216.84 |
1541721600000 | 216.6 |
1541980800000 | 214.44 |
1542067200000 | 215.87 |
1542153600000 | 215.58 |
1542240000000 | 213.96 |
1542326400000 | 214.11 |
1542585600000 | 213.18 |
1542672000000 | 210.65 |
1542758400000 | 212.07 |
1542844800000 | 210.42 |
1542931200000 | 211.54 |
1543190400000 | 215.4 |
1543276800000 | 215.63 |
1543363200000 | 215.74 |
1543449600000 | 215.98 |
1543536000000 | 216.06 |
1543795200000 | 217.13 |
1543881600000 | 216.28 |
1543968000000 | 214.47 |
1544054400000 | 208.51 |
1544140800000 | 210.28 |
1544400000000 | 207.11 |
1544486400000 | 210.3 |
1544572800000 | 213.46 |
1544659200000 | 211.97 |
1544745600000 | 211.65 |
1545004800000 | 209.41 |
1545091200000 | 206.8 |
1545177600000 | 208.3 |
1545264000000 | 205.5 |
1545350400000 | 204.59 |
1545609600000 | 203.93 |
1545868800000 | 200.56 |
1545955200000 | 204.15 |
1546214400000 | 205.05 |
1546387200000 | 204.84 |
1546473600000 | 203.82 |
1546560000000 | 208.37 |
1546819200000 | 208.44 |
1546905600000 | 209.56 |
1546992000000 | 209.74 |
1547078400000 | 209.7 |
1547164800000 | 209.63 |
1547424000000 | 208.68 |
1547510400000 | 209.05 |
1547596800000 | 210.4 |
1547683200000 | 210.86 |
1547769600000 | 214.08 |
1548028800000 | 213.92 |
1548115200000 | 213.56 |
1548201600000 | 213.73 |
1548288000000 | 215.24 |
1548374400000 | 216.87 |
1548633600000 | 215.72 |
1548720000000 | 217.11 |
1548806400000 | 217.55 |
1548892800000 | 217.17 |
1548979200000 | 217.38 |
1549238400000 | 216.81 |
1549324800000 | 220.1 |
1549411200000 | 220.4 |
1549497600000 | 216.74 |
1549584000000 | 214.63 |
1549843200000 | 216.52 |
1549929600000 | 217.41 |
1550016000000 | 219.11 |
1550102400000 | 218.74 |
1550188800000 | 221.74 |
1550448000000 | 223.05 |
1550534400000 | 222.77 |
1550620800000 | 223.98 |
1550707200000 | 224.24 |
1550793600000 | 224.13 |
1551052800000 | 223.93 |
1551139200000 | 224.1 |
1551225600000 | 223.57 |
1551312000000 | 224.64 |
1551398400000 | 224.44 |
1551657600000 | 224.95 |
1551744000000 | 225.56 |
1551830400000 | 225.19 |
1551916800000 | 225.29 |
1552003200000 | 224.78 |
1552262400000 | 226.23 |
1552348800000 | 226.82 |
1552435200000 | 228.28 |
1552521600000 | 230.42 |
1552608000000 | 232.66 |
1552867200000 | 233.25 |
1552953600000 | 234.8 |
1553040000000 | 233.37 |
1553126400000 | 233.49 |
1553212800000 | 230.54 |
1553472000000 | 229.69 |
1553558400000 | 231.05 |
1553644800000 | 231.13 |
1553731200000 | 229.97 |
1553817600000 | 231.38 |
1554076800000 | 233.18 |
1554163200000 | 234.18 |
1554249600000 | 237 |
1554336000000 | 236.68 |
1554422400000 | 236.58 |
1554681600000 | 235.76 |
1554768000000 | 234.66 |
1554854400000 | 235.1 |
1554940800000 | 235.29 |
1555027200000 | 235.09 |
1555286400000 | 235.57 |
1555372800000 | 235.84 |
1555459200000 | 236.73 |
1555545600000 | 237.89 |
1555977600000 | 238.1 |
1556064000000 | 237.4 |
1556150400000 | 237.38 |
1556236800000 | 238.14 |
1556496000000 | 238.76 |
1556582400000 | 238.83 |
1556668800000 | 238.83 |
1556755200000 | 237.41 |
1556841600000 | 237.83 |
1557100800000 | 236.61 |
1557187200000 | 234.98 |
1557273600000 | 234.9 |
1557360000000 | 232.15 |
1557446400000 | 233.61 |
1557705600000 | 231.49 |
1557792000000 | 233.8 |
1557878400000 | 234.18 |
1557964800000 | 237.77 |
1558051200000 | 237.33 |
1558310400000 | 236.39 |
1558396800000 | 238.08 |
1558483200000 | 238.83 |
1558569600000 | 234.99 |
1558656000000 | 236.84 |
1558915200000 | 237.81 |
1559001600000 | 236.92 |
1559088000000 | 233.18 |
1559174400000 | 233.89 |
1559260800000 | 232.54 |
1559520000000 | 233.75 |
1559606400000 | 234.65 |
1559692800000 | 236.39 |
1559779200000 | 237.04 |
1559865600000 | 240.33 |
1560124800000 | 240.3 |
1560211200000 | 241.42 |
1560297600000 | 241.27 |
1560384000000 | 241.79 |
1560470400000 | 240.9 |
1560729600000 | 239.63 |
1560816000000 | 245.04 |
1560902400000 | 244.74 |
1560988800000 | 245.15 |
1561075200000 | 245.09 |
1561334400000 | 244.71 |
1561420800000 | 244.5 |
1561507200000 | 243.41 |
1561593600000 | 242.92 |
1561680000000 | 244.17 |
1561939200000 | 246.23 |
1562025600000 | 247.24 |
1562112000000 | 249.31 |
1562198400000 | 249.72 |
1562284800000 | 247.56 |
1562544000000 | 246.41 |
1562630400000 | 245.93 |
1562716800000 | 245.84 |
1562803200000 | 245.27 |
1562889600000 | 245.69 |
1563148800000 | 246.11 |
1563235200000 | 246.37 |
1563321600000 | 245.62 |
1563408000000 | 245.25 |
1563494400000 | 244.77 |
1563753600000 | 245.35 |
1563840000000 | 246.92 |
1563926400000 | 247.71 |
1564012800000 | 246.92 |
1564099200000 | 247.17 |
1564358400000 | 247.75 |
1564444800000 | 243.48 |
1564531200000 | 244.59 |
1564617600000 | 246.44 |
1564704000000 | 241.26 |
1564963200000 | 236.88 |
1565049600000 | 235.84 |
1565136000000 | 236.59 |
1565222400000 | 239.59 |
1565308800000 | 237.18 |
1565568000000 | 237.03 |
1565654400000 | 239.11 |
1565740800000 | 235.57 |
1565827200000 | 234.16 |
1565913600000 | 237.09 |
1566172800000 | 240.31 |
1566259200000 | 238.05 |
1566345600000 | 240.54 |
1566432000000 | 239.64 |
1566518400000 | 237.97 |
1566777600000 | 238.39 |
1566864000000 | 239.95 |
1566950400000 | 239.57 |
1567036800000 | 242.23 |
1567123200000 | 243.79 |
1567382400000 | 244.65 |
1567468800000 | 243.98 |
1567555200000 | 245.66 |
1567641600000 | 246.64 |
1567728000000 | 246.42 |
1567987200000 | 245.3 |
1568073600000 | 245.92 |
1568160000000 | 246.56 |
1568246400000 | 247.59 |
1568332800000 | 247.69 |
1568592000000 | 246.88 |
1568678400000 | 247.43 |
1568764800000 | 248.83 |
1568851200000 | 249.75 |
1568937600000 | 251.42 |
1569196800000 | 249.64 |
1569283200000 | 250.15 |
1569369600000 | 248.37 |
1569456000000 | 250.41 |
1569542400000 | 251.85 |
1569801600000 | 253.49 |
1569888000000 | 251.39 |
1569974400000 | 244.83 |
1570060800000 | 244.39 |
1570147200000 | 246.81 |
1570406400000 | 248.05 |
1570492800000 | 245.64 |
1570579200000 | 247.05 |
1570665600000 | 248.46 |
1570752000000 | 252.97 |
1571011200000 | 252.08 |
1571097600000 | 254.68 |
1571184000000 | 254.3 |
1571270400000 | 255.1 |
1571356800000 | 255.18 |
1571616000000 | 255.68 |
1571702400000 | 256.39 |
1571788800000 | 256.73 |
1571875200000 | 255.86 |
1571961600000 | 255.88 |
1572220800000 | 255.84 |
1572307200000 | 255.27 |
1572393600000 | 255.74 |
1572480000000 | 255.26 |
1572566400000 | 256.66 |
1572825600000 | 258.11 |
1572912000000 | 258.15 |
1572998400000 | 258.15 |
1573084800000 | 257.2 |
1573171200000 | 257.27 |
1573430400000 | 257.3 |
1573516800000 | 258.55 |
1573603200000 | 257.57 |
1573689600000 | 256.26 |
1573776000000 | 258.2 |
1574035200000 | 258.53 |
1574121600000 | 257.71 |
1574208000000 | 257.18 |
1574294400000 | 255.97 |
1574380800000 | 256.39 |
1574640000000 | 257.95 |
1574726400000 | 257.98 |
1574812800000 | 258.71 |
1574899200000 | 257.84 |
1574985600000 | 257.7 |
1575244800000 | 252.84 |
1575331200000 | 251.89 |
1575417600000 | 254.74 |
1575504000000 | 254.46 |
1575590400000 | 256.22 |
1575849600000 | 254.73 |
1575936000000 | 254.69 |
1576022400000 | 255.73 |
1576108800000 | 256.49 |
1576195200000 | 257.64 |
1576454400000 | 260.05 |
1576540800000 | 259.61 |
1576627200000 | 258.53 |
1576713600000 | 258.1 |
1576800000000 | 259.43 |
1577059200000 | 259.35 |
1577145600000 | 259.41 |
1577404800000 | 260.11 |
1577664000000 | 257.81 |
1577750400000 | 256.82 |
1577923200000 | 258.76 |
1578009600000 | 257.68 |
1578268800000 | 256.89 |
1578355200000 | 257.08 |
1578441600000 | 257.18 |
1578528000000 | 258.85 |
1578614400000 | 258.79 |
1578873600000 | 258.42 |
1578960000000 | 258.84 |
1579046400000 | 258.86 |
1579132800000 | 259.09 |
1579219200000 | 260.89 |
1579478400000 | 261.63 |
1579564800000 | 261.27 |
1579651200000 | 260.77 |
1579737600000 | 260.01 |
1579824000000 | 261.9 |
1580083200000 | 257.27 |
1580169600000 | 260.8 |
1580256000000 | 261.49 |
1580342400000 | 258.35 |
1580428800000 | 255.72 |
1580688000000 | 256.67 |
1580774400000 | 259.26 |
1580860800000 | 261.24 |
1580947200000 | 262.73 |
1581033600000 | 262.37 |
1581292800000 | 262.21 |
1581379200000 | 264 |
1581465600000 | 265.13 |
1581552000000 | 264.69 |
1581638400000 | 265.67 |
1581897600000 | 266.09 |
1581984000000 | 266.22 |
1582070400000 | 268.37 |
1582156800000 | 266.83 |
1582243200000 | 265.31 |
1582502400000 | 255.97 |
1582588800000 | 251.17 |
1582675200000 | 251.88 |
1582761600000 | 245.52 |
1582848000000 | 236.13 |
1583107200000 | 236.46 |
1583193600000 | 238.92 |
1583280000000 | 242.73 |
1583366400000 | 238.75 |
1583452800000 | 230.74 |
1583712000000 | 214.02 |
1583798400000 | 207.46 |
1583884800000 | 206.08 |
1583971200000 | 179.05 |
1584057600000 | 183.7 |
1584316800000 | 174.81 |
1584403200000 | 181.42 |
1584489600000 | 177.63 |
1584576000000 | 181.32 |
1584662400000 | 184.7 |
1584921600000 | 179.91 |
1585008000000 | 192.16 |
1585094400000 | 195.35 |
1585180800000 | 200.23 |
1585267200000 | 194.06 |
1585526400000 | 197.08 |
1585612800000 | 199.19 |
1585699200000 | 194.84 |
1585785600000 | 197.26 |
1585872000000 | 196.44 |
1586131200000 | 204.12 |
1586217600000 | 207.92 |
1586304000000 | 207.28 |
1586390400000 | 212.17 |
1586822400000 | 212.27 |
1586908800000 | 204.48 |
1586995200000 | 203.83 |
1587081600000 | 208.77 |
1587340800000 | 209.87 |
1587427200000 | 203.51 |
1587513600000 | 208.09 |
1587600000000 | 209.55 |
1587686400000 | 207.58 |
1587945600000 | 211 |
1588032000000 | 213.23 |
1588118400000 | 218.6 |
1588204800000 | 215.84 |
1588291200000 | 215.84 |
1588550400000 | 208.38 |
1588636800000 | 213.35 |
1588723200000 | 211.46 |
1588809600000 | 212.84 |
1588896000000 | 215.32 |
1589155200000 | 213.87 |
1589241600000 | 215.41 |
1589328000000 | 212.65 |
1589414400000 | 209.56 |
1589500800000 | 210.19 |
1589760000000 | 218.32 |
1589846400000 | 215.31 |
1589932800000 | 217.94 |
1590019200000 | 216.4 |
1590105600000 | 217.48 |
1590364800000 | 222.23 |
1590451200000 | 224.7 |
1590537600000 | 226.47 |
1590624000000 | 230.24 |
1590710400000 | 226.51 |
1590969600000 | 229.43 |
1591056000000 | 235.12 |
1591142400000 | 240.8 |
1591228800000 | 240.58 |
1591315200000 | 245.65 |
1591574400000 | 246.82 |
1591660800000 | 242.15 |
1591747200000 | 239.2 |
1591833600000 | 228.69 |
1591920000000 | 229.5 |
1592179200000 | 228.88 |
1592265600000 | 236.15 |
1592352000000 | 236.86 |
1592438400000 | 236.26 |
1592524800000 | 237.45 |
1592784000000 | 235.96 |
1592870400000 | 238.19 |
1592956800000 | 233.26 |
1593043200000 | 235.32 |
1593129600000 | 234.3 |
1593388800000 | 235.2 |
1593475200000 | 235.74 |
1593561600000 | 236.99 |
1593648000000 | 241.3 |
1593734400000 | 240.68 |
1593993600000 | 243.46 |
1594080000000 | 242.23 |
1594166400000 | 241 |
1594252800000 | 239.38 |
1594339200000 | 240.21 |
1594598400000 | 242.83 |
1594684800000 | 242.25 |
1594771200000 | 243.86 |
1594857600000 | 244.67 |
1594944000000 | 244.62 |
1595203200000 | 247.54 |
1595289600000 | 247.71 |
1595376000000 | 247.91 |
1595462400000 | 247.62 |
1595548800000 | 243.36 |
1595808000000 | 242.75 |
1595894400000 | 242.4 |
1595980800000 | 243.41 |
1596067200000 | 237.12 |
1596153600000 | 235.95 |
1596412800000 | 239.74 |
1596499200000 | 238.3 |
1596585600000 | 237.88 |
1596672000000 | 236.57 |
1596758400000 | 237.97 |
1597017600000 | 237.98 |
1597104000000 | 241.21 |
1597190400000 | 243.97 |
1597276800000 | 243.39 |
1597363200000 | 241.35 |
1597622400000 | 241.83 |
1597708800000 | 240.88 |
1597795200000 | 242.35 |
1597881600000 | 240.29 |
1597968000000 | 239.4 |
1598227200000 | 243.7 |
1598313600000 | 243.56 |
1598400000000 | 244.34 |
1598486400000 | 243 |
1598572800000 | 241.69 |
1598832000000 | 240.45 |
1598918400000 | 240.52 |
1599004800000 | 244.01 |
1599091200000 | 240.44 |
1599177600000 | 236.92 |
1599436800000 | 241.05 |
1599523200000 | 238.54 |
1599609600000 | 243.62 |
1599696000000 | 242.11 |
1599782400000 | 242.1 |
1600041600000 | 242.07 |
1600128000000 | 242.94 |
1600214400000 | 243.38 |
1600300800000 | 243.33 |
1600387200000 | 242.9 |
1600646400000 | 234.6 |
1600732800000 | 235.98 |
1600819200000 | 236.92 |
1600905600000 | 235.73 |
1600992000000 | 235.26 |
1601251200000 | 239.7 |
1601337600000 | 238.67 |
1601424000000 | 237.43 |
1601510400000 | 237.58 |
1601596800000 | 237.58 |
1601856000000 | 240.98 |
1601942400000 | 240.31 |
1602028800000 | 238.75 |
1602115200000 | 241.69 |
1602201600000 | 242.38 |
1602460800000 | 244.23 |
1602547200000 | 243.28 |
1602633600000 | 244.06 |
1602720000000 | 238.78 |
1602806400000 | 240.61 |
1603065600000 | 240.29 |
1603152000000 | 238.57 |
1603238400000 | 234.31 |
1603324800000 | 232.9 |
1603411200000 | 234.59 |
1603670400000 | 229.42 |
1603756800000 | 227.67 |
1603843200000 | 221.67 |
1603929600000 | 220.14 |
1604016000000 | 220.06 |
1604275200000 | 223.35 |
1604361600000 | 226.61 |
1604448000000 | 231.7 |
1604534400000 | 232.71 |
1604620800000 | 231.61 |
1604880000000 | 237.43 |
1604966400000 | 237.05 |
1605052800000 | 240.1 |
1605139200000 | 239.51 |
1605225600000 | 240.17 |
1605484800000 | 240.49 |
1605571200000 | 239.87 |
1605657600000 | 240.69 |
1605744000000 | 239.86 |
1605830400000 | 241.04 |
1606089600000 | 239.08 |
1606176000000 | 240.21 |
1606262400000 | 242 |
1606348800000 | 242.34 |
1606435200000 | 244.86 |
1606694400000 | 242.37 |
1606780800000 | 240.94 |
1606867200000 | 240.41 |
1606953600000 | 238.92 |
1607040000000 | 239.4 |
1607299200000 | 239.08 |
1607385600000 | 239.45 |
1607472000000 | 239.65 |
1607558400000 | 239.29 |
1607644800000 | 237.42 |
1607904000000 | 237.98 |
1607990400000 | 236.77 |
1608076800000 | 238.71 |
1608163200000 | 239.9 |
1608249600000 | 240.51 |
1608508800000 | 234.96 |
1608595200000 | 237.4 |
1608681600000 | 239.33 |
1608768000000 | 239.3 |
1609113600000 | 241.92 |
1609200000000 | 242.29 |
1609286400000 | 241.26 |
1609372800000 | 240.04 |
1609718400000 | 243.15 |
1609804800000 | 241 |
1609891200000 | 243.23 |
1609977600000 | 244.34 |
1610064000000 | 246.13 |
1610323200000 | 244.43 |
1610409600000 | 242.48 |
1610496000000 | 244.56 |
1610582400000 | 244.8 |
1610668800000 | 242.94 |
1610928000000 | 242.33 |
1611014400000 | 242.41 |
1611100800000 | 242.68 |
1611187200000 | 242.71 |
1611273600000 | 242.43 |
1611532800000 | 241.35 |
1611619200000 | 243.34 |
1611705600000 | 242.25 |
1611792000000 | 242.21 |
1611878400000 | 238.07 |
1612137600000 | 240.71 |
1612224000000 | 241.04 |
1612310400000 | 241.96 |
1612396800000 | 242.77 |
1612483200000 | 242.69 |
1612742400000 | 242.8 |
1612828800000 | 242.18 |
1612915200000 | 242.64 |
1613001600000 | 242.9 |
1613088000000 | 245.42 |
1613347200000 | 245.83 |
1613433600000 | 245.14 |
1613520000000 | 244.3 |
1613606400000 | 241.76 |
1613692800000 | 242.36 |
1613952000000 | 241.11 |
1614038400000 | 239.82 |
1614124800000 | 238.84 |
1614211200000 | 238.83 |
1614297600000 | 235.41 |
1614556800000 | 239.22 |
1614643200000 | 238.65 |
1614729600000 | 236.43 |
1614816000000 | 237.01 |
1614902400000 | 235.31 |
1615161600000 | 238.96 |
1615248000000 | 241.93 |
1615334400000 | 244.01 |
1615420800000 | 245.23 |
1615507200000 | 244.59 |
1615766400000 | 244.89 |
1615852800000 | 246.55 |
1615939200000 | 245.35 |
1616025600000 | 245.89 |
1616112000000 | 246 |
1616371200000 | 246.04 |
1616457600000 | 247.42 |
1616544000000 | 247.07 |
1616630400000 | 248.23 |
1616716800000 | 250.62 |
1616976000000 | 252.27 |
1617062400000 | 252.78 |
1617148800000 | 252.98 |
1617235200000 | 253.99 |
1617667200000 | 254.7 |
1617753600000 | 254.43 |
1617840000000 | 255.84 |
1617926400000 | 256.05 |
1618185600000 | 255.48 |
1618272000000 | 255.22 |
1618358400000 | 254.51 |
1618444800000 | 254.96 |
1618531200000 | 257.05 |
1618790400000 | 257.72 |
1618876800000 | 255.26 |
1618963200000 | 256.33 |
1619049600000 | 257.79 |
1619136000000 | 256.66 |
1619395200000 | 256.91 |
1619481600000 | 256.67 |
1619568000000 | 255.45 |
1619654400000 | 254.93 |
1619740800000 | 254.57 |
1620000000000 | 255.82 |
1620086400000 | 253.07 |
1620172800000 | 256.6 |
1620259200000 | 257.35 |
1620345600000 | 259.74 |
1620604800000 | 260.62 |
1620691200000 | 256.87 |
1620777600000 | 256.99 |
1620864000000 | 257.72 |
1620950400000 | 260.75 |
1621209600000 | 261.0899 |
1621296000000 | 260.89 |
1621382400000 | 258.73 |
1621468800000 | 261.2799 |
1621555200000 | 262.2799 |
1621814400000 | 262.72 |
1621900800000 | 262.75 |
1621987200000 | 262.69 |
1622073600000 | 261.21 |
1622160000000 | 262.8 |
1622419200000 | 261.02 |
1622505600000 | 261.26 |
1622592000000 | 261.98 |
1622678400000 | 261.96 |
1622764800000 | 263.25 |
1623024000000 | 264.15 |
1623110400000 | 264.23 |
1623196800000 | 264.88 |
1623283200000 | 264.93 |
1623369600000 | 266.71 |
1623628800000 | 267.8399 |
1623715200000 | 268.89 |
1623801600000 | 269.71 |
1623888000000 | 269.06 |
1623974400000 | 266.6 |
1624233600000 | 267.7799 |
1624320000000 | 267.73 |
1624406400000 | 264.66 |
1624492800000 | 266.67 |
1624579200000 | 267.2 |
1624838400000 | 265.85 |
1624924800000 | 266.65 |
1625011200000 | 264.39 |
1625097600000 | 265.9 |
1625184000000 | 265.5 |
1625443200000 | 266.0899 |
1625529600000 | 264.54 |
1625616000000 | 266.99 |
1625702400000 | 263.26 |
1625788800000 | 266.6 |
1626048000000 | 269.0899 |
1626134400000 | 269.43 |
1626220800000 | 268.77 |
1626307200000 | 266.64 |
1626393600000 | 266.99 |
1626652800000 | 261.72 |
1626739200000 | 262.55 |
1626825600000 | 265.24 |
1626912000000 | 267.57 |
1626998400000 | 269.96 |
1627257600000 | 270.02 |
1627344000000 | 269.25 |
1627430400000 | 268.54 |
1627516800000 | 268.07 |
1627603200000 | 267.3 |
1627862400000 | 268.25 |
1627948800000 | 269.76 |
1628035200000 | 270.05 |
1628121600000 | 270.43 |
1628208000000 | 271.14 |
1628467200000 | 272.11 |
1628553600000 | 272.49 |
1628640000000 | 274.1 |
1628726400000 | 274.81 |
1628812800000 | 275.96 |
1629072000000 | 275.61 |
1629158400000 | 275.63 |
1629244800000 | 277.16 |
1629331200000 | 275.4 |
1629417600000 | 275.24 |
1629676800000 | 276.77 |
1629763200000 | 275.99 |
1629849600000 | 274.73 |
1629936000000 | 273.1 |
1630022400000 | 273.45 |
1630281600000 | 273.62 |
1630368000000 | 272.55 |
1630454400000 | 273.55 |
1630540800000 | 273.83 |
1630627200000 | 272.68 |
1630886400000 | 273.63 |
1630972800000 | 272.67 |
1631059200000 | 271.46 |
1631145600000 | 270.51 |
1631232000000 | 268.0299 |
1631491200000 | 269.74 |
1631577600000 | 269.6 |
1631664000000 | 268.11 |
1631750400000 | 268.8 |
1631836800000 | 266.3 |
1632096000000 | 263.33 |
1632182400000 | 266.5 |
1632268800000 | 268.24 |
1632355200000 | 269.52 |
1632441600000 | 267.49 |
1632700800000 | 267.87 |
1632787200000 | 264.3399 |
1632873600000 | 265.22 |
1632960000000 | 264.49 |
1633046400000 | 262.8399 |
1633305600000 | 263.33 |
1633392000000 | 264.5299 |
1633478400000 | 261.91 |
1633564800000 | 264.92 |
1633651200000 | 265.67 |
1633910400000 | 265.13 |
1633996800000 | 265.38 |
1634083200000 | 265.31 |
1634169600000 | 267.58 |
1634256000000 | 268.32 |
1634515200000 | 267.45 |
1634601600000 | 268.48 |
1634688000000 | 269.49 |
1634774400000 | 268.55 |
1634860800000 | 269.64 |
1635120000000 | 269.24 |
1635206400000 | 270.35 |
1635292800000 | 270.79 |
1635379200000 | 270.56 |
1635465600000 | 269.56 |
1635724800000 | 272.8 |
1635811200000 | 273.75 |
1635897600000 | 274.66 |
1635984000000 | 274.88 |
1636070400000 | 275.56 |
1636329600000 | 274.17 |
1636416000000 | 272.5899 |
1636502400000 | 274 |
1636588800000 | 273.71 |
1636675200000 | 274.04 |
1636934400000 | 275.0899 |
1637020800000 | 274.75 |
1637107200000 | 274.45 |
1637193600000 | 272.61 |
1637280000000 | 271.11 |
1637539200000 | 273.0299 |
1637625600000 | 271.21 |
1637712000000 | 270.5899 |
1637798400000 | 270.98 |
1637884800000 | 263.39 |
1638144000000 | 263.92 |
1638230400000 | 261.27 |
1638316800000 | 264.98 |
1638403200000 | 261.97 |
1638489600000 | 261.02 |
1638748800000 | 264.68 |
1638835200000 | 267.96 |
1638921600000 | 265.88 |
1639008000000 | 264.75 |
1639094400000 | 264.57 |
1639353600000 | 264.12 |
1639440000000 | 263.42 |
1639526400000 | 264.36 |
1639612800000 | 267.42 |
1639699200000 | 267.43 |
1639958400000 | 264.4 |
1640044800000 | 268.24 |
1640131200000 | 269.2 |
1640217600000 | 271.36 |
1640304000000 | 271.43 |
1640563200000 | 272.85 |
1640649600000 | 275.13 |
1640736000000 | 274.89 |
1640822400000 | 274.87 |
1640908800000 | 275.01 |
1641168000000 | 275.96 |
1641254400000 | 276.79 |
1641340800000 | 276.64 |
1641427200000 | 274.9 |
1641513600000 | 273.95 |
1641772800000 | 273.94 |
1641859200000 | 276.06 |
1641945600000 | 277.19 |
1642032000000 | 277.76 |
1642118400000 | 277.75 |
1642377600000 | 279.12 |
1642464000000 | 278.29 |
1642550400000 | 278.02 |
1642636800000 | 279.3 |
1642723200000 | 275.43 |
1642982400000 | 268.39 |
1643068800000 | 269.71 |
1643155200000 | 272.38 |
1643241600000 | 275.0299 |
1643328000000 | 273.08 |
1643587200000 | 273.89 |
1643673600000 | 275.24 |
1643760000000 | 276.85 |
1643846400000 | 274.74 |
1643932800000 | 272.21 |
1644192000000 | 272.21 |
1644278400000 | 272.7 |
1644364800000 | 276.35 |
1644451200000 | 276.47 |
1644537600000 | 274.07 |
1644796800000 | 270.15 |
1644883200000 | 273.22 |
1644969600000 | 274.3399 |
1645056000000 | 272.82 |
1645142400000 | 274.0899 |
1645401600000 | 270.02 |
1645488000000 | 267.18 |
1645574400000 | 266.24 |
1645660800000 | 257.33 |
1645747200000 | 265.87 |
1646006400000 | 265.5899 |
1646092800000 | 259.05 |
1646179200000 | 259.95 |
1646265600000 | 255.54 |
1646352000000 | 246.92 |
1646611200000 | 243.72 |
1646697600000 | 245.28 |
1646784000000 | 258.11 |
1646870400000 | 253.78 |
1646956800000 | 255 |
1647216000000 | 258.98 |
1647302400000 | 259.2799 |
1647388800000 | 263.8399 |
1647475200000 | 264.2 |
1647561600000 | 263.45 |
1647820800000 | 263.75 |
1647907200000 | 265.08 |
1647993600000 | 262.0299 |
1648080000000 | 261.83 |
1648166400000 | 263.23 |
1648425600000 | 265.1 |
1648512000000 | 267.71 |
1648598400000 | 266.74 |
1648684800000 | 265.77 |
1648771200000 | 266.89 |
1649030400000 | 265.96 |
1649116800000 | 265.39 |
1649203200000 | 263.74 |
1649289600000 | 263.42 |
1649376000000 | 268.27 |
1649635200000 | 268.22 |
1649721600000 | 267.67 |
1649808000000 | 268.07 |
1649894400000 | 269.8399 |
1650326400000 | 268.7799 |
1650412800000 | 272 |
1650499200000 | 271.94 |
1650585600000 | 268.66 |
1650844800000 | 267.9 |
1650931200000 | 266.86 |
1651017600000 | 267.35 |
1651104000000 | 268.91 |
1651190400000 | 268.8 |
1651449600000 | 266.38 |
1651536000000 | 269.68 |
1651622400000 | 269.36 |
1651708800000 | 267.39 |
1651795200000 | 264.1 |
1652054400000 | 260.11 |
1652140800000 | 262.0899 |
1652227200000 | 265.68 |
1652313600000 | 263.48 |
1652400000000 | 267.38 |
1652659200000 | 269.18 |
1652745600000 | 271.29 |
1652832000000 | 270.51 |
1652918400000 | 268.25 |
1653004800000 | 270.26 |
1653264000000 | 273.21 |
1653350400000 | 272.41 |
1653436800000 | 274.66 |
1653523200000 | 277.06 |
1653609600000 | 277 |
1653868800000 | 275.82 |
1653955200000 | 274 |
1654041600000 | 272.16 |
1654128000000 | 272.5 |
1654214400000 | 272.48 |
1654473600000 | 275.16 |
1654560000000 | 274.52 |
1654646400000 | 271.35 |
1654732800000 | 268.76 |
1654819200000 | 262.39 |
1655078400000 | 259 |
1655164800000 | 255.9 |
1655251200000 | 259.63 |
1655337600000 | 254.82 |
1655424000000 | 254.32 |
1655683200000 | 254.57 |
1655769600000 | 252.36 |
1655856000000 | 250.59 |
1655942400000 | 248.62 |
1656028800000 | 253.85 |
1656288000000 | 254.54 |
1656374400000 | 256.93 |
1656460800000 | 255.26 |
1656547200000 | 251.91 |
1656633600000 | 253.53 |
1656892800000 | 254.2 |
1656979200000 | 248.15 |
1657065600000 | 249.1 |
1657152000000 | 251.92 |
1657238400000 | 254.05 |
1657497600000 | 252.34 |
1657584000000 | 253.87 |
1657670400000 | 252.46 |
1657756800000 | 247.93 |
1657843200000 | 250.71 |
1658102400000 | 251.38 |
1658188800000 | 255.75 |
1658275200000 | 253.26 |
1658361600000 | 250.63 |
1658448000000 | 251 |
1658707200000 | 252.02 |
1658793600000 | 250.97 |
1658880000000 | 250.96 |
1658966400000 | 250.22 |
1659052800000 | 253.16 |
1659312000000 | 251.32 |
1659398400000 | 251.42 |
1659484800000 | 252.24 |
1659571200000 | 253.3 |
1659657600000 | 253.62 |
1659916800000 | 254.57 |
1660003200000 | 254.81 |
1660089600000 | 254.3 |
1660176000000 | 254.81 |
1660262400000 | 254.73 |
1660521600000 | 255.07 |
1660608000000 | 257.45 |
1660694400000 | 253.53 |
1660780800000 | 254.18 |
1660867200000 | 252.86 |
1661126400000 | 250.8 |
1661212800000 | 250.32 |
1661299200000 | 249.26 |
1661385600000 | 249.4 |
1661472000000 | 245.76 |
1661731200000 | 245.71 |
1661817600000 | 245.12 |
1661904000000 | 242.67 |
1661990400000 | 240.34 |
1662076800000 | 244.67 |
1662336000000 | 241.27 |
1662422400000 | 241.53 |
1662508800000 | 241.62 |
1662595200000 | 240.48 |
1662681600000 | 243.06 |
1662940800000 | 247.39 |
1663027200000 | 244.89 |
1663113600000 | 242.38 |
1663200000000 | 241.89 |
1663286400000 | 238.88 |
1663545600000 | 238.81 |
1663632000000 | 234.46 |
1663718400000 | 234.71 |
1663804800000 | 231.85 |
1663891200000 | 226.99 |
1664150400000 | 225.23 |
1664236800000 | 223.14 |
1664323200000 | 223.88 |
1664409600000 | 219.97 |
1664496000000 | 221.66 |
1664755200000 | 225.66 |
1664841600000 | 230.68 |
1664928000000 | 226.27 |
1665014400000 | 223.47 |
1665100800000 | 221.17 |
1665360000000 | 222.05 |
1665446400000 | 221.13 |
1665532800000 | 218.31 |
1665619200000 | 219.88 |
1665705600000 | 222.68 |
1665964800000 | 226.3 |
1666051200000 | 228.38 |
1666137600000 | 227.59 |
1666224000000 | 226.48 |
1666310400000 | 224.77 |
1666569600000 | 228.32 |
1666656000000 | 231.62 |
1666742400000 | 234.31 |
1666828800000 | 236.37 |
1666915200000 | 237.21 |
1667174400000 | 238.78 |
1667260800000 | 239.38 |
1667347200000 | 239.31 |
1667433600000 | 237.34 |
1667520000000 | 242.8 |
1667779200000 | 243.04 |
1667865600000 | 245.62 |
1667952000000 | 246.46 |
1668038400000 | 252.12 |
1668124800000 | 251.69 |
1668384000000 | 253.45 |
1668470400000 | 254.12 |
1668556800000 | 252.68 |
1668643200000 | 250.9 |
1668729600000 | 253.81 |
1668988800000 | 254.15 |
1669075200000 | 255.16 |
1669161600000 | 254.85 |
1669248000000 | 256.66 |
1669334400000 | 257.12 |
1669593600000 | 254.8 |
1669680000000 | 254.3 |
1669766400000 | 254.43 |
1669852800000 | 256.16 |
1669939200000 | 256.55 |
1670198400000 | 254.74 |
1670284800000 | 254.07 |
1670371200000 | 253.23 |
1670457600000 | 251.52 |
1670544000000 | 253.58 |
1670803200000 | 252.28 |
1670889600000 | 253.98 |
1670976000000 | 254.27 |
1671062400000 | 248.53 |
1671148800000 | 246.64 |
1671408000000 | 247.09 |
1671494400000 | 246.32 |
1671580800000 | 250.34 |
1671667200000 | 249.01 |
1671753600000 | 249.75 |
1672099200000 | 249.35 |
1672185600000 | 248.35 |
1672272000000 | 250.59 |
1672358400000 | 247.01 |
1672617600000 | 250.76 |
1672704000000 | 252.48 |
1672790400000 | 257.46 |
1672876800000 | 257.17 |
1672963200000 | 259.38 |
1673222400000 | 261.35 |
1673308800000 | 260.81 |
1673395200000 | 262.0899 |
1673481600000 | 264.55 |
1673568000000 | 264.45 |
1673827200000 | 265.2 |
1673913600000 | 265.11 |
1674000000000 | 265.0299 |
1674086400000 | 261.8 |
1674172800000 | 263.18 |
1674432000000 | 264.01 |
1674518400000 | 264.01 |
1674604800000 | 263.33 |
1674691200000 | 263.6 |
1674777600000 | 264.58 |
1675036800000 | 264.6 |
1675123200000 | 264.61 |
1675209600000 | 265.63 |
1675296000000 | 268.94 |
1675382400000 | 267.95 |
1675641600000 | 266.71 |
1675728000000 | 266.73 |
1675814400000 | 266.96 |
1675900800000 | 267.72 |
1675987200000 | 266.31 |
1676246400000 | 267.81 |
1676332800000 | 269.21 |
1676419200000 | 270.68 |
1676505600000 | 271.44 |
1676592000000 | 272.24 |
1676851200000 | 272.46 |
1676937600000 | 271.27 |
1677024000000 | 272.0299 |
1677110400000 | 271.41 |
1677196800000 | 270.49 |
1677456000000 | 273.0299 |
1677542400000 | 271.68 |
1677628800000 | 270.92 |
1677715200000 | 271.2 |
1677801600000 | 273.17 |
1678060800000 | 274.33 |
1678147200000 | 272.42 |
1678233600000 | 273.75 |
1678320000000 | 273.3399 |
1678406400000 | 271.17 |
1678665600000 | 265.81 |
1678752000000 | 269.01 |
1678838400000 | 262.97 |
1678924800000 | 265.91 |
1679011200000 | 262.7 |
1679270400000 | 266.05 |
1679356800000 | 270.44 |
1679443200000 | 269.2799 |
1679529600000 | 269.5899 |
1679616000000 | 265.0299 |
1679875200000 | 267.54 |
1679961600000 | 268.25 |
1680048000000 | 271.36 |
1680134400000 | 273.23 |
1680220800000 | 274.5899 |
1680480000000 | 274.17 |
1680566400000 | 274.48 |
1680652800000 | 276.01 |
1680739200000 | 279.12 |
1681171200000 | 280.39 |
1681257600000 | 280.71 |
1681344000000 | 280.37 |
1681430400000 | 280.2799 |
1681689600000 | 281.14 |
1681776000000 | 282.13 |
1681862400000 | 283.79 |
1681948800000 | 282.9 |
1682035200000 | 283.63 |
1682294400000 | 283.37 |
1682380800000 | 283.08 |
1682467200000 | 282.75 |
1682553600000 | 282.79 |
1682640000000 | 284.72 |
1682899200000 | 284.72 |
1682985600000 | 280.11 |
1683072000000 | 282.62 |
1683158400000 | 281.08 |
1683244800000 | 284.3 |
1683504000000 | 284.54 |
1683590400000 | 284.72 |
1683676800000 | 284.07 |
1683763200000 | 282.99 |
1683849600000 | 284.32 |
1684108800000 | 285.0299 |
1684195200000 | 284.0899 |
1684281600000 | 283.26 |
1684368000000 | 283.14 |
1684454400000 | 285.48 |
1684713600000 | 285.8399 |
1684800000000 | 285.56 |
1684886400000 | 282.58 |
1684972800000 | 278.83 |
1685059200000 | 280.36 |
1685318400000 | 280.39 |
1685404800000 | 279.27 |
1685491200000 | 277.49 |
1685577600000 | 279.87 |
1685664000000 | 281.47 |
1685923200000 | 281.37 |
1686009600000 | 282.21 |
1686096000000 | 282.0299 |
1686182400000 | 282.52 |
1686268800000 | 282.08 |
1686528000000 | 282.69 |
1686614400000 | 282.75 |
1686700800000 | 284.3399 |
1686787200000 | 284.22 |
1686873600000 | 285.55 |
1687132800000 | 282.9 |
1687219200000 | 282.07 |
1687305600000 | 280.89 |
1687392000000 | 279.33 |
1687478400000 | 278.91 |
1687737600000 | 278.55 |
1687824000000 | 279.96 |
1687910400000 | 282.42 |
1687996800000 | 283.12 |
1688083200000 | 284.63 |
1688342400000 | 284.89 |
1688428800000 | 285.04 |
1688515200000 | 282.97 |
1688601600000 | 277.51 |
1688688000000 | 277.2799 |
1688947200000 | 276.81 |
1689033600000 | 278.85 |
1689120000000 | 281.94 |
1689206400000 | 283.15 |
1689292800000 | 282.89 |
1689552000000 | 282.19 |
1689638400000 | 283.17 |
1689724800000 | 284.5 |
1689811200000 | 286.66 |
1689897600000 | 287.2 |
1690156800000 | 287.31 |
1690243200000 | 287.38 |
1690329600000 | 287.43 |
1690416000000 | 289.66 |
1690502400000 | 289.48 |
1690761600000 | 287.89 |
1690848000000 | 285.8 |
1690934400000 | 281.45 |
1691020800000 | 280 |
1691107200000 | 280.76 |
1691366400000 | 280.83 |
1691452800000 | 280.29 |
1691539200000 | 281.7799 |
1691625600000 | 284.08 |
1691712000000 | 282.35 |
1691971200000 | 282.23 |
1692057600000 | 280.63 |
1692144000000 | 279.94 |
1692230400000 | 277.13 |
1692316800000 | 276.44 |
1692576000000 | 276.19 |
1692662400000 | 277.04 |
1692748800000 | 278.07 |
1692835200000 | 277.74 |
1692921600000 | 278.0299 |
1693180800000 | 280.48 |
1693267200000 | 283.42 |
1693353600000 | 283.42 |
1693440000000 | 283.45 |
1693526400000 | 283.46 |
1693785600000 | 281.72 |
1693872000000 | 280.2 |
1693958400000 | 279.86 |
1694044800000 | 281.16 |
1694131200000 | 281.67 |
1694390400000 | 283.1 |
1694476800000 | 283.35 |
1694563200000 | 281.81 |
1694649600000 | 284.96 |
1694736000000 | 286.21 |
1694995200000 | 284.48 |
1695081600000 | 285.11 |
1695168000000 | 287.43 |
1695254400000 | 283.99 |
1695340800000 | 281.57 |
1695600000000 | 278.33 |
1695686400000 | 277.25 |
1695772800000 | 275.15 |
1695859200000 | 275.67 |
1695945600000 | 276.56 |
1696204800000 | 272.51 |
1696291200000 | 269.11 |
1696377600000 | 269.15 |
1696464000000 | 270.48 |
1696550400000 | 272.57 |
1696809600000 | 272.19 |
1696896000000 | 276.23 |
1696982400000 | 275.2799 |
1697068800000 | 274.51 |
1697155200000 | 272.92 |
1697414400000 | 273.17 |
1697500800000 | 272.49 |
1697587200000 | 269.69 |
1697673600000 | 266.97 |
1697760000000 | 263.32 |
1698019200000 | 262.56 |
1698105600000 | 263.16 |
1698192000000 | 261.97 |
1698278400000 | 262.0299 |
1698364800000 | 261.98 |
1698624000000 | 263.95 |
1698710400000 | 265.76 |
1698796800000 | 267.16 |
1698883200000 | 271.02 |
1698969600000 | 272.21 |
1699228800000 | 271.27 |
1699315200000 | 270.88 |
1699401600000 | 271.7799 |
1699488000000 | 274.5299 |
1699574400000 | 272.91 |
1699833600000 | 274.62 |
1699920000000 | 278.39 |
1700006400000 | 278.72 |
1700092800000 | 278.46 |
1700179200000 | 280.72 |
1700438400000 | 281.14 |
1700524800000 | 279.61 |
1700611200000 | 280.4 |
1700697600000 | 281.3399 |
1700784000000 | 282.19 |
1701043200000 | 282.39 |
1701129600000 | 282.86 |
1701216000000 | 283.36 |
1701302400000 | 284.35 |
1701388800000 | 287.08 |
1701648000000 | 287.7 |
1701734400000 | 288.82 |
1701820800000 | 289.92 |
1701907200000 | 290.5899 |
1701993600000 | 292.23 |
1702252800000 | 291.68 |
1702339200000 | 291.42 |
1702425600000 | 289.85 |
1702512000000 | 292.07 |
1702598400000 | 291.01 |
1702857600000 | 289.02 |
1702944000000 | 289.7799 |
1703030400000 | 290.9 |
1703116800000 | 290.3 |
1703203200000 | 291.0899 |
1703635200000 | 291.36 |
1703721600000 | 290.0899 |
1703808000000 | 290.17 |
1704153600000 | 291.11 |
1704240000000 | 288.82 |
1704326400000 | 291.93 |
1704412800000 | 291.92 |
1704672000000 | 292.99 |
1704758400000 | 292.72 |
1704844800000 | 292.0899 |
1704931200000 | 290.95 |
1705017600000 | 294.55 |
1705276800000 | 294.6 |
1705363200000 | 293.0899 |
1705449600000 | 289.4 |
1705536000000 | 290.01 |
1705622400000 | 289.07 |
1705881600000 | 291.86 |
1705968000000 | 290.62 |
1706054400000 | 293.0899 |
1706140800000 | 292.55 |
1706227200000 | 294.44 |
1706486400000 | 292.72 |
1706572800000 | 292.18 |
1706659200000 | 292.67 |
1706745600000 | 291.69 |
1706832000000 | 291.29 |
1707091200000 | 290.14 |
1707177600000 | 290.67 |
1707264000000 | 288.8399 |
1707350400000 | 287.2799 |
1707436800000 | 285.6 |
1707696000000 | 287.74 |
1707782400000 | 285.68 |
1707868800000 | 286.3399 |
1707955200000 | 289.15 |
1708041600000 | 289.87 |
1708300800000 | 290.33 |
1708387200000 | 292.14 |
1708473600000 | 292.73 |
1708560000000 | 293.35 |
1708646400000 | 294 |
1708905600000 | 291.5899 |
1708992000000 | 293.8 |
1709078400000 | 294.26 |
1709164800000 | 295.72 |
1709251200000 | 295.4 |
1709510400000 | 294.3 |
1709596800000 | 295.36 |
1709683200000 | 295.4 |
1709769600000 | 298.26 |
1709856000000 | 298.06 |
1710115200000 | 297.49 |
1710201600000 | 298.05 |
1710288000000 | 297.98 |
1710374400000 | 297.35 |
1710460800000 | 297.07 |
1710720000000 | 296.55 |
1710806400000 | 297.86 |
1710892800000 | 298.21 |
1710979200000 | 298.19 |
1711065600000 | 299.92 |
1711324800000 | 300.65 |
1711411200000 | 302.33 |
1711497600000 | 303.93 |
1711584000000 | 303.38 |
1712016000000 | 300.45 |
1712102400000 | 301.76 |
1712188800000 | 303.08 |
1712275200000 | 299.02 |
1712534400000 | 300.43 |
1712620800000 | 299.52 |
1712707200000 | 298.65 |
1712793600000 | 297.04 |
1712880000000 | 298.3399 |
1713139200000 | 297.71 |
1713225600000 | 295.69 |
1713312000000 | 296.55 |
1713398400000 | 298.24 |
1713484800000 | 299.46 |
1713744000000 | 301.64 |
1713830400000 | 303.6 |
1713916800000 | 301.83 |
1714003200000 | 300.22 |
1714089600000 | 302.9 |
1714348800000 | 304.66 |
1714435200000 | 303.61 |
1714521600000 | 303.61 |
1714608000000 | 304.87 |
1714694400000 | 306.79 |
1714953600000 | 308.56 |
1715040000000 | 310.79 |
1715126400000 | 311.94 |
1715212800000 | 312.43 |
1715299200000 | 315.06 |
1715558400000 | 315.77 |
1715644800000 | 316.29 |
1715731200000 | 318.33 |
1715817600000 | 319.01 |
1715904000000 | 318.83 |
1716163200000 | 318.99 |
1716249600000 | 317.95 |
1716336000000 | 316.71 |
1716422400000 | 315.99 |
1716508800000 | 315.52 |
1716768000000 | 317 |
1716854400000 | 314.99 |
1716940800000 | 312.2799 |
1717027200000 | 314.17 |
1717113600000 | 315.27 |
1717372800000 | 317.98 |
1717459200000 | 317.81 |
1717545600000 | 319.2799 |
1717632000000 | 319.8 |
1717718400000 | 317.12 |
1717977600000 | 313.72 |
1718064000000 | 309.9 |
1718150400000 | 311.52 |
1718236800000 | 307.23 |
1718323200000 | 303.47 |
1718582400000 | 303.89 |
1718668800000 | 307.08 |
1718755200000 | 306.88 |
1718841600000 | 310.36 |
1718928000000 | 309.25 |
1719187200000 | 311.14 |
1719273600000 | 309.63 |
1719360000000 | 307.97 |
1719446400000 | 306.38 |
1719532800000 | 304.45 |
1719792000000 | 307.76 |
1719878400000 | 306.82 |
1719964800000 | 310.06 |
1720051200000 | 311.82 |
1720137600000 | 311.56 |
1720396800000 | 311.45 |
1720483200000 | 308.82 |
1720569600000 | 312.17 |
1720656000000 | 314.22 |
1720742400000 | 316.82 |
1721001600000 | 315.16 |
1721088000000 | 315.47 |
1721174400000 | 315.08 |
1721260800000 | 316.74 |
1721347200000 | 314.95 |
1721606400000 | 317.26 |
1721692800000 | 317.75 |
1721779200000 | 315.71 |
1721865600000 | 316.21 |
1721952000000 | 317.18 |
1722211200000 | 315.5899 |
1722297600000 | 317.97 |
1722384000000 | 316.75 |
1722470400000 | 312 |
1722556800000 | 309.27 |
1722816000000 | 301.99 |
1722902400000 | 301.52 |
1722988800000 | 306.52 |
1723075200000 | 305.4 |
1723161600000 | 306.57 |
1723420800000 | 306.87 |
1723507200000 | 308.7799 |
1723593600000 | 310.13 |
1723680000000 | 312.15 |
1723766400000 | 314.62 |
1724025600000 | 316.2 |
1724112000000 | 314.88 |
1724198400000 | 315.38 |
1724284800000 | 316.02 |
1724371200000 | 318.64 |
1724630400000 | 318.83 |
1724716800000 | 319.75 |
1724803200000 | 321.47 |
1724889600000 | 321.88 |
1724976000000 | 323.27 |
1725235200000 | 323.91 |
1725321600000 | 323.07 |
1725408000000 | 322.69 |
1725494400000 | 324.98 |
1725580800000 | 323.2 |
1725840000000 | 325.46 |
1725926400000 | 324.7799 |
1726012800000 | 325.04 |
1726099200000 | 324.98 |
1726185600000 | 326.66 |
1726444800000 | 327.1 |
1726531200000 | 328.83 |
1726617600000 | 328.06 |
1726704000000 | 328.57 |
1726790400000 | 327.02 |
1727049600000 | 328.27 |
1727136000000 | 328.98 |
1727222400000 | 329.0899 |
1727308800000 | 331.12 |
1727395200000 | 332.74 |
1727654400000 | 328.82 |
1727740800000 | 328.5299 |
1727827200000 | 326.9 |
1727913600000 | 322.85 |
1728000000000 | 324.8399 |
1728259200000 | 324.79 |
1728345600000 | 326.04 |
1728432000000 | 328.13 |
1728518400000 | 326.69 |
1728604800000 | 328.27 |
1728864000000 | 330.46 |
1728950400000 | 331.54 |
1729036800000 | 333.29 |
1729123200000 | 334.72 |
1729209600000 | 335.12 |
1729468800000 | 332.95 |
1729555200000 | 330.81 |
1729641600000 | 330.21 |
1729728000000 | 330.83 |
1729814400000 | 329.66 |
1730073600000 | 331.75 |
1730160000000 | 329.66 |
1730246400000 | 325.99 |
1730332800000 | 323.93 |
1730419200000 | 326.29 |
1730678400000 | 324.83 |
1730764800000 | 325.1 |
1730851200000 | 321.96 |
1730937600000 | 322.45 |
1731024000000 | 323.45 |
1731283200000 | 325.9 |
1731369600000 | 319.89 |
1731456000000 | 318.29 |
1731542400000 | 321.91 |
1731628800000 | 322.05 |
1731888000000 | 323.29 |
1731974400000 | 321.54 |
1732060800000 | 321.15 |
1732147200000 | 322.16 |
1732233600000 | 325.02 |
1732492800000 | 326.4 |
1732579200000 | 324.12 |
1732665600000 | 324.12 |
1732752000000 | 325.44 |
1732838400000 | 326.2799 |
EURO iSTOXX Megatrends Select 30 | EURO STOXX Select Dividend 30 | |
---|---|---|
2017 | 17.20292694983 | 10.309957944117 |
2018 | -7.3342458264432 | -10.422190795664 |
2019 | 25.688837573221 | 23.127020542272 |
2020 | -6.5827036144059 | -17.70941072356 |
2021 | 14.689255928872 | 25.135185404369 |
2022 | -10.293960226416 | -13.088589664316 |
2023 | 17.768936954332 | 5.5610637919767 |
2024 | 13.731636594432 | 9.5335055830725 |
Methodology
The index universe is the EURO STOXX Total Market index. Companies with revenue exposure above 25% to the sectors associated to 9 distinct megatrends (Infrastructure, Sharing Economy, Industry 4.0, Smart Cities, Housing Construction, Next Generation Telecoms, Millennials, Fintech, Silver Economy) are selected. Additional filters are applied to ensure companies engaged in controversial weapons, or non-compliant with the UN Global Compact Principles, are excluded. The eligible companies are ranked based on their volatility; the top 60 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 and industry diversification constraints are met.
The index is weighted by the inverse of the selected stocks' volatility, capped at 10% and reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0563144184 | IXETRNDG | .IXETRNDG | |
Net Return EUR | CH0563144176 | IXETRNDN | .IXETRNDN | |
Price EUR | CH0563144168 | IXETRNDP | .IXETRNDP | |
Price USD | CH0563144192 | IXETRNDL | .IXETRNDL | |
Net Return USD | CH0563144200 | IXETRNDV | .IXETRNDV | |
Gross Return USD | CH0563144218 | IXETRNDU | .IXETRNDU |
Quick Facts
Weighting | Inverse-volatility weighted |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available since Jun. 18, 2012 |
Inception date | Aug. 19, 2020 |
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 |
---|---|---|---|
KPN | Telecommunications | Netherlands | 5.133% |
DEUTSCHE BOERSE | Financial Services | Germany | 4.487% |
EURONEXT | Financial Services | France | 4.184% |
ITALGAS | Utilities | Italy | 4.138% |
TELEFONICA | Telecommunications | Spain | 4.072% |
ENEL | Utilities | Italy | 3.910% |
HEIDELBERG MATERIALS | Construction and Materials | Germany | 3.830% |
AENA SME | Industrial Goods and Services | Spain | 3.825% |
ORANGE | Telecommunications | France | 3.804% |
ENGIE | Utilities | France | 3.624% |
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.