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 | 6.0 | 2.2 | 81.0 |
EURO STOXX Select Dividend 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.1 | 1.7 | 22.8 |
Supersector weighting (top 10)
Telecommunications | 17.7 |
---|---|
Construction and Materials | 14.2 |
Industrial Goods and Services | 12.1 |
Utilities | 11.9 |
Financial Services | 10.5 |
Energy | 6.8 |
Insurance | 6.5 |
Chemicals | 5.8 |
Technology | 5.5 |
Banks | 3.9 |
Country weighting
France | 32.4 |
---|---|
Italy | 20.9 |
Germany | 20.1 |
Spain | 12.5 |
Netherlands | 11.7 |
Finland | 2.4 |
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 | 4.0 | 8.2 | 8.8 | 14.5 | 23.2 | N/A | N/A | 8.9 | 4.7 | 4.3 |
EURO STOXX Select Dividend 30 | 3.6 | 9.4 | 10.6 | 1.3 | 7.8 | N/A | N/A | 10.7 | 0.4 | 1.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX Megatrends Select 30 | N/A | N/A | 9.6 | 12.8 | 16.6 | N/A | N/A | 0.4 | 0.2 | 0.2 |
EURO STOXX Select Dividend 30 | N/A | N/A | 10.6 | 15.7 | 21.2 | N/A | N/A | 0.6 | -0.1 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX Megatrends Select 30 | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 5.0 | 5.7 | 5.4 | 7.1 | 9.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX Megatrends Select 30 | 0.9 | 0.8 | 0.8 | 0.7 | 0.7 | 0.8 | -0.4 | -0.4 | 0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 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 | 17.0 | 12.7 | 14.1 | 14.1 | 1.7 | 4.1 | 0.9 | 14.0 |
EURO STOXX Select Dividend 30 | 8.9 | 8.3 | 8.6 | 8.6 | 0.8 | 5.0 | 0.5 | 14.3 |
Performance and annual returns
EURO iSTOXX Megatrends Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.87 |
1340150400000 | 102.58 |
1340236800000 | 102.05 |
1340323200000 | 102.47 |
1340582400000 | 100.66 |
1340668800000 | 100.19 |
1340755200000 | 101.73 |
1340841600000 | 101.77 |
1340928000000 | 105.61 |
1341187200000 | 106.72 |
1341273600000 | 107.31 |
1341360000000 | 107.31 |
1341446400000 | 106.21 |
1341532800000 | 104.36 |
1341792000000 | 104.39 |
1341878400000 | 104.74 |
1341964800000 | 105.09 |
1342051200000 | 103.75 |
1342137600000 | 105.15 |
1342396800000 | 104.92 |
1342483200000 | 105.12 |
1342569600000 | 106.44 |
1342656000000 | 106.99 |
1342742400000 | 104.56 |
1343001600000 | 101.87 |
1343088000000 | 100.54 |
1343174400000 | 100.62 |
1343260800000 | 104.32 |
1343347200000 | 105.97 |
1343606400000 | 107.21 |
1343692800000 | 106.45 |
1343779200000 | 106.47 |
1343865600000 | 103.84 |
1343952000000 | 107.36 |
1344211200000 | 108.77 |
1344297600000 | 109.94 |
1344384000000 | 109.65 |
1344470400000 | 109.27 |
1344556800000 | 108.67 |
1344816000000 | 108.56 |
1344902400000 | 109.03 |
1344988800000 | 108.91 |
1345075200000 | 110.21 |
1345161600000 | 111.37 |
1345420800000 | 111.35 |
1345507200000 | 111.97 |
1345593600000 | 110.04 |
1345680000000 | 109.24 |
1345766400000 | 109.43 |
1346025600000 | 110.26 |
1346112000000 | 109.25 |
1346198400000 | 108.73 |
1346284800000 | 107.62 |
1346371200000 | 108.64 |
1346630400000 | 109.58 |
1346716800000 | 108.97 |
1346803200000 | 108.93 |
1346889600000 | 111.67 |
1346976000000 | 112.93 |
1347235200000 | 113.02 |
1347321600000 | 113.7 |
1347408000000 | 114.6 |
1347494400000 | 113.99 |
1347580800000 | 116.02 |
1347840000000 | 115.44 |
1347926400000 | 114.14 |
1348012800000 | 114.65 |
1348099200000 | 114.52 |
1348185600000 | 115.78 |
1348444800000 | 114.66 |
1348531200000 | 115.05 |
1348617600000 | 112.2 |
1348704000000 | 112.84 |
1348790400000 | 111.02 |
1349049600000 | 112.53 |
1349136000000 | 112.68 |
1349222400000 | 112.53 |
1349308800000 | 111.73 |
1349395200000 | 113.5 |
1349654400000 | 112.42 |
1349740800000 | 111.78 |
1349827200000 | 111.21 |
1349913600000 | 111.96 |
1350000000000 | 111.4 |
1350259200000 | 111.99 |
1350345600000 | 113.92 |
1350432000000 | 114.79 |
1350518400000 | 114.68 |
1350604800000 | 113.62 |
1350864000000 | 112.99 |
1350950400000 | 110.91 |
1351036800000 | 111.85 |
1351123200000 | 110.91 |
1351209600000 | 112.03 |
1351468800000 | 111.05 |
1351555200000 | 112.07 |
1351641600000 | 111.64 |
1351728000000 | 112.77 |
1351814400000 | 113.04 |
1352073600000 | 111.75 |
1352160000000 | 112.38 |
1352246400000 | 110.36 |
1352332800000 | 109.69 |
1352419200000 | 109.59 |
1352678400000 | 109.32 |
1352764800000 | 109.77 |
1352851200000 | 109.68 |
1352937600000 | 108.91 |
1353024000000 | 107.27 |
1353283200000 | 109.65 |
1353369600000 | 109.85 |
1353456000000 | 110.72 |
1353542400000 | 111.33 |
1353628800000 | 112.13 |
1353888000000 | 111.66 |
1353974400000 | 111.27 |
1354060800000 | 111.64 |
1354147200000 | 113.53 |
1354233600000 | 113.17 |
1354492800000 | 113.32 |
1354579200000 | 113.84 |
1354665600000 | 114.43 |
1354752000000 | 114.18 |
1354838400000 | 113.93 |
1355097600000 | 114.16 |
1355184000000 | 115.39 |
1355270400000 | 116 |
1355356800000 | 116.15 |
1355443200000 | 116.53 |
1355702400000 | 116.5 |
1355788800000 | 117.09 |
1355875200000 | 117.46 |
1355961600000 | 117.38 |
1356048000000 | 117.5 |
1356307200000 | 117.43 |
1356566400000 | 117.62 |
1356652800000 | 116.56 |
1356912000000 | 117.03 |
1357084800000 | 119.31 |
1357171200000 | 119.01 |
1357257600000 | 119.23 |
1357516800000 | 118.58 |
1357603200000 | 118.31 |
1357689600000 | 119.56 |
1357776000000 | 119.09 |
1357862400000 | 119.09 |
1358121600000 | 119.39 |
1358208000000 | 119.05 |
1358294400000 | 119.39 |
1358380800000 | 121.09 |
1358467200000 | 120.75 |
1358726400000 | 121.32 |
1358812800000 | 120.52 |
1358899200000 | 119.89 |
1358985600000 | 120.63 |
1359072000000 | 120.91 |
1359331200000 | 120.93 |
1359417600000 | 121.51 |
1359504000000 | 120.71 |
1359590400000 | 120.12 |
1359676800000 | 120.87 |
1359936000000 | 118.04 |
1360022400000 | 117.95 |
1360108800000 | 117.08 |
1360195200000 | 116.39 |
1360281600000 | 117.71 |
1360540800000 | 117.66 |
1360627200000 | 118.13 |
1360713600000 | 118.95 |
1360800000000 | 118.34 |
1360886400000 | 118.01 |
1361145600000 | 118.45 |
1361232000000 | 119.55 |
1361318400000 | 118.36 |
1361404800000 | 116.02 |
1361491200000 | 118.18 |
1361750400000 | 118.41 |
1361836800000 | 116.16 |
1361923200000 | 117.95 |
1362009600000 | 118.41 |
1362096000000 | 117.39 |
1362355200000 | 117.69 |
1362441600000 | 119.58 |
1362528000000 | 119.23 |
1362614400000 | 119.7 |
1362700800000 | 120.84 |
1362960000000 | 120.66 |
1363046400000 | 120.54 |
1363132800000 | 120.11 |
1363219200000 | 121.78 |
1363305600000 | 121.59 |
1363564800000 | 121.05 |
1363651200000 | 120.29 |
1363737600000 | 121.57 |
1363824000000 | 121.04 |
1363910400000 | 121.41 |
1364169600000 | 120.9 |
1364256000000 | 120.55 |
1364342400000 | 119.28 |
1364428800000 | 119.67 |
1364860800000 | 121.16 |
1364947200000 | 119.92 |
1365033600000 | 119.57 |
1365120000000 | 118.57 |
1365379200000 | 118.44 |
1365465600000 | 118.91 |
1365552000000 | 121.23 |
1365638400000 | 122.04 |
1365724800000 | 121.06 |
1365984000000 | 120.69 |
1366070400000 | 119.82 |
1366156800000 | 118.2 |
1366243200000 | 118.15 |
1366329600000 | 118.29 |
1366588800000 | 118.6 |
1366675200000 | 121.06 |
1366761600000 | 122.46 |
1366848000000 | 123.13 |
1366934400000 | 122.5 |
1367193600000 | 123.71 |
1367280000000 | 123.3 |
1367366400000 | 123.3 |
1367452800000 | 123.51 |
1367539200000 | 124.91 |
1367798400000 | 124.84 |
1367884800000 | 125.2 |
1367971200000 | 125.57 |
1368057600000 | 125.69 |
1368144000000 | 126.75 |
1368403200000 | 126.72 |
1368489600000 | 127 |
1368576000000 | 126.9 |
1368662400000 | 126.13 |
1368748800000 | 125.89 |
1369008000000 | 126.92 |
1369094400000 | 127.14 |
1369180800000 | 127.23 |
1369267200000 | 125.08 |
1369353600000 | 124.63 |
1369612800000 | 125.58 |
1369699200000 | 126.95 |
1369785600000 | 124.66 |
1369872000000 | 124.94 |
1369958400000 | 123.55 |
1370217600000 | 122.65 |
1370304000000 | 123.22 |
1370390400000 | 121.84 |
1370476800000 | 121.17 |
1370563200000 | 122.18 |
1370822400000 | 122.24 |
1370908800000 | 121.21 |
1370995200000 | 120.99 |
1371081600000 | 120.99 |
1371168000000 | 121.3 |
1371427200000 | 122.24 |
1371513600000 | 122.73 |
1371600000000 | 121.87 |
1371686400000 | 119.13 |
1371772800000 | 117.53 |
1372032000000 | 115.63 |
1372118400000 | 116.52 |
1372204800000 | 119.04 |
1372291200000 | 120.31 |
1372377600000 | 119.81 |
1372636800000 | 120.21 |
1372723200000 | 119.76 |
1372809600000 | 118.55 |
1372896000000 | 120.85 |
1372982400000 | 119.44 |
1373241600000 | 120.88 |
1373328000000 | 121.8 |
1373414400000 | 121.85 |
1373500800000 | 122.56 |
1373587200000 | 122.28 |
1373846400000 | 122.53 |
1373932800000 | 121.61 |
1374019200000 | 122.1 |
1374105600000 | 122.94 |
1374192000000 | 123.03 |
1374451200000 | 122.68 |
1374537600000 | 123.36 |
1374624000000 | 124.3 |
1374710400000 | 124.1 |
1374796800000 | 124.38 |
1375056000000 | 124.48 |
1375142400000 | 125.23 |
1375228800000 | 124.27 |
1375315200000 | 125.5 |
1375401600000 | 125.86 |
1375660800000 | 126.33 |
1375747200000 | 125.14 |
1375833600000 | 125.22 |
1375920000000 | 126.61 |
1376006400000 | 127.39 |
1376265600000 | 127.39 |
1376352000000 | 128.05 |
1376438400000 | 128.13 |
1376524800000 | 127.59 |
1376611200000 | 128.3 |
1376870400000 | 127.48 |
1376956800000 | 126.24 |
1377043200000 | 125.87 |
1377129600000 | 127.11 |
1377216000000 | 127.36 |
1377475200000 | 127.17 |
1377561600000 | 124.79 |
1377648000000 | 125.07 |
1377734400000 | 125.37 |
1377820800000 | 124.14 |
1378080000000 | 125.74 |
1378166400000 | 125.58 |
1378252800000 | 125.49 |
1378339200000 | 126.61 |
1378425600000 | 127.5 |
1378684800000 | 127.18 |
1378771200000 | 128.65 |
1378857600000 | 129.81 |
1378944000000 | 130.32 |
1379030400000 | 130.69 |
1379289600000 | 131.33 |
1379376000000 | 131.15 |
1379462400000 | 131.71 |
1379548800000 | 132.19 |
1379635200000 | 132.66 |
1379894400000 | 131.74 |
1379980800000 | 132.35 |
1380067200000 | 132.5 |
1380153600000 | 132.78 |
1380240000000 | 132.43 |
1380499200000 | 131.88 |
1380585600000 | 133.65 |
1380672000000 | 133.25 |
1380758400000 | 132.64 |
1380844800000 | 133.49 |
1381104000000 | 133.57 |
1381190400000 | 133.39 |
1381276800000 | 133.59 |
1381363200000 | 135.82 |
1381449600000 | 135.84 |
1381708800000 | 136.25 |
1381795200000 | 137.38 |
1381881600000 | 138.47 |
1381968000000 | 137.78 |
1382054400000 | 139.26 |
1382313600000 | 140.25 |
1382400000000 | 140.36 |
1382486400000 | 138.56 |
1382572800000 | 139.17 |
1382659200000 | 138.72 |
1382918400000 | 138.57 |
1383004800000 | 139.74 |
1383091200000 | 139.47 |
1383177600000 | 139.83 |
1383264000000 | 139.31 |
1383523200000 | 140.01 |
1383609600000 | 139.52 |
1383696000000 | 140.35 |
1383782400000 | 139.39 |
1383868800000 | 139.71 |
1384128000000 | 140.2 |
1384214400000 | 139.26 |
1384300800000 | 138.93 |
1384387200000 | 139.75 |
1384473600000 | 140.09 |
1384732800000 | 141.13 |
1384819200000 | 140.07 |
1384905600000 | 139.43 |
1384992000000 | 139.71 |
1385078400000 | 140.02 |
1385337600000 | 140.68 |
1385424000000 | 140.62 |
1385510400000 | 140.83 |
1385596800000 | 141.21 |
1385683200000 | 141.35 |
1385942400000 | 140.63 |
1386028800000 | 137.9 |
1386115200000 | 137.56 |
1386201600000 | 136.41 |
1386288000000 | 136.89 |
1386547200000 | 137.47 |
1386633600000 | 136.8 |
1386720000000 | 136.18 |
1386806400000 | 135.6 |
1386892800000 | 135.17 |
1387152000000 | 136.69 |
1387238400000 | 135.71 |
1387324800000 | 136.95 |
1387411200000 | 139.28 |
1387497600000 | 139.98 |
1387756800000 | 141.09 |
1387843200000 | 141.67 |
1388102400000 | 143.09 |
1388361600000 | 143.15 |
1388448000000 | 143.45 |
1388620800000 | 142.25 |
1388707200000 | 143.56 |
1388966400000 | 143.67 |
1389052800000 | 144.65 |
1389139200000 | 144.86 |
1389225600000 | 144.55 |
1389312000000 | 145.48 |
1389571200000 | 146.13 |
1389657600000 | 146.29 |
1389744000000 | 148.03 |
1389830400000 | 147.8 |
1389916800000 | 148.46 |
1390176000000 | 148.43 |
1390262400000 | 147.73 |
1390348800000 | 147.79 |
1390435200000 | 147 |
1390521600000 | 143.59 |
1390780800000 | 142.99 |
1390867200000 | 143.85 |
1390953600000 | 143.29 |
1391040000000 | 144.04 |
1391126400000 | 142.95 |
1391385600000 | 141.51 |
1391472000000 | 141.39 |
1391558400000 | 141.24 |
1391644800000 | 144.23 |
1391731200000 | 144.83 |
1391990400000 | 144.54 |
1392076800000 | 146.12 |
1392163200000 | 146.89 |
1392249600000 | 146.88 |
1392336000000 | 148.02 |
1392595200000 | 148.13 |
1392681600000 | 147.87 |
1392768000000 | 148.16 |
1392854400000 | 148.23 |
1392940800000 | 149.17 |
1393200000000 | 150.58 |
1393286400000 | 150.7 |
1393372800000 | 150.25 |
1393459200000 | 150.01 |
1393545600000 | 150.69 |
1393804800000 | 147.02 |
1393891200000 | 150.07 |
1393977600000 | 150.63 |
1394064000000 | 152.16 |
1394150400000 | 151.08 |
1394409600000 | 151.73 |
1394496000000 | 151.62 |
1394582400000 | 150.48 |
1394668800000 | 148.55 |
1394755200000 | 147.7 |
1395014400000 | 149.7 |
1395100800000 | 151.26 |
1395187200000 | 150.98 |
1395273600000 | 150.93 |
1395360000000 | 150.42 |
1395619200000 | 149.13 |
1395705600000 | 150.98 |
1395792000000 | 152.49 |
1395878400000 | 152.86 |
1395964800000 | 154.44 |
1396224000000 | 154.54 |
1396310400000 | 155.59 |
1396396800000 | 154.95 |
1396483200000 | 155.52 |
1396569600000 | 155.83 |
1396828800000 | 155.18 |
1396915200000 | 153.97 |
1397001600000 | 155.47 |
1397088000000 | 153.97 |
1397174400000 | 152.3 |
1397433600000 | 152.36 |
1397520000000 | 151.32 |
1397606400000 | 153.77 |
1397692800000 | 153.92 |
1398124800000 | 156.01 |
1398211200000 | 155.38 |
1398297600000 | 155.67 |
1398384000000 | 154.54 |
1398643200000 | 154.66 |
1398729600000 | 156.36 |
1398816000000 | 156.48 |
1398902400000 | 156.48 |
1398988800000 | 157.11 |
1399248000000 | 157.44 |
1399334400000 | 157.29 |
1399420800000 | 156.98 |
1399507200000 | 158.03 |
1399593600000 | 158.13 |
1399852800000 | 159.42 |
1399939200000 | 158.98 |
1400025600000 | 158.5 |
1400112000000 | 156.81 |
1400198400000 | 156.72 |
1400457600000 | 157.04 |
1400544000000 | 157.22 |
1400630400000 | 157.36 |
1400716800000 | 157.95 |
1400803200000 | 158.39 |
1401062400000 | 160.17 |
1401148800000 | 160.17 |
1401235200000 | 160.45 |
1401321600000 | 160.56 |
1401408000000 | 161.33 |
1401667200000 | 161.72 |
1401753600000 | 160.62 |
1401840000000 | 160.81 |
1401926400000 | 161.98 |
1402012800000 | 163.59 |
1402272000000 | 164.23 |
1402358400000 | 164.31 |
1402444800000 | 163.32 |
1402531200000 | 163.83 |
1402617600000 | 163.73 |
1402876800000 | 163.05 |
1402963200000 | 163.84 |
1403049600000 | 164.26 |
1403136000000 | 165.15 |
1403222400000 | 164.41 |
1403481600000 | 163.65 |
1403568000000 | 163.69 |
1403654400000 | 161.99 |
1403740800000 | 162.09 |
1403827200000 | 162.22 |
1404086400000 | 162.26 |
1404172800000 | 161.89 |
1404259200000 | 162.04 |
1404345600000 | 163.28 |
1404432000000 | 162.73 |
1404691200000 | 161.05 |
1404777600000 | 159.25 |
1404864000000 | 158.74 |
1404950400000 | 156.52 |
1405036800000 | 157.26 |
1405296000000 | 158.56 |
1405382400000 | 157.11 |
1405468800000 | 158.99 |
1405555200000 | 157.74 |
1405641600000 | 158.3 |
1405900800000 | 157.68 |
1405987200000 | 160 |
1406073600000 | 160.32 |
1406160000000 | 161.58 |
1406246400000 | 159.92 |
1406505600000 | 159.88 |
1406592000000 | 160.9 |
1406678400000 | 160 |
1406764800000 | 157.75 |
1406851200000 | 155.08 |
1407110400000 | 154.9 |
1407196800000 | 154.49 |
1407283200000 | 152.6 |
1407369600000 | 150.52 |
1407456000000 | 149.92 |
1407715200000 | 152.41 |
1407801600000 | 152.07 |
1407888000000 | 152.89 |
1407974400000 | 153.44 |
1408060800000 | 152.59 |
1408320000000 | 154.39 |
1408406400000 | 155.22 |
1408492800000 | 155.21 |
1408579200000 | 156.84 |
1408665600000 | 155.65 |
1408924800000 | 157.96 |
1409011200000 | 159.09 |
1409097600000 | 159.49 |
1409184000000 | 158.33 |
1409270400000 | 158.7 |
1409529600000 | 159 |
1409616000000 | 159 |
1409702400000 | 160.28 |
1409788800000 | 161.69 |
1409875200000 | 161.67 |
1410134400000 | 161.18 |
1410220800000 | 160.06 |
1410307200000 | 159.4 |
1410393600000 | 158.67 |
1410480000000 | 158.58 |
1410739200000 | 158.31 |
1410825600000 | 157.82 |
1410912000000 | 159.27 |
1410998400000 | 160.27 |
1411084800000 | 159.9 |
1411344000000 | 159.7 |
1411430400000 | 157.49 |
1411516800000 | 158.94 |
1411603200000 | 157.09 |
1411689600000 | 158.01 |
1411948800000 | 157.31 |
1412035200000 | 158.75 |
1412121600000 | 156.99 |
1412208000000 | 153.41 |
1412294400000 | 154.62 |
1412553600000 | 154.62 |
1412640000000 | 152.19 |
1412726400000 | 151.15 |
1412812800000 | 150.32 |
1412899200000 | 148.45 |
1413158400000 | 148.47 |
1413244800000 | 148.64 |
1413331200000 | 144.22 |
1413417600000 | 143.36 |
1413504000000 | 147.56 |
1413763200000 | 146.43 |
1413849600000 | 149.13 |
1413936000000 | 150.4 |
1414022400000 | 152.01 |
1414108800000 | 151.67 |
1414368000000 | 150.64 |
1414454400000 | 152.66 |
1414540800000 | 151.77 |
1414627200000 | 152.55 |
1414713600000 | 155.39 |
1414972800000 | 152.97 |
1415059200000 | 151.57 |
1415145600000 | 154.25 |
1415232000000 | 154.76 |
1415318400000 | 153.51 |
1415577600000 | 155.24 |
1415664000000 | 156.34 |
1415750400000 | 154.2 |
1415836800000 | 154.17 |
1415923200000 | 154.58 |
1416182400000 | 155.66 |
1416268800000 | 157.28 |
1416355200000 | 157.43 |
1416441600000 | 156.59 |
1416528000000 | 159.98 |
1416787200000 | 161.09 |
1416873600000 | 162.09 |
1416960000000 | 161.87 |
1417046400000 | 162.92 |
1417132800000 | 163.56 |
1417392000000 | 162.92 |
1417478400000 | 163.25 |
1417564800000 | 163.84 |
1417651200000 | 161.91 |
1417737600000 | 165.2 |
1417996800000 | 164.01 |
1418083200000 | 159.66 |
1418169600000 | 159.21 |
1418256000000 | 159.78 |
1418342400000 | 155.76 |
1418601600000 | 152.34 |
1418688000000 | 155.75 |
1418774400000 | 155.78 |
1418860800000 | 160.43 |
1418947200000 | 160.66 |
1419206400000 | 161.51 |
1419292800000 | 162.97 |
1419379200000 | 162.66 |
1419811200000 | 162.74 |
1419897600000 | 160.85 |
1419984000000 | 161.01 |
1420156800000 | 161.18 |
1420416000000 | 157.11 |
1420502400000 | 155.86 |
1420588800000 | 156.9 |
1420675200000 | 161.05 |
1420761600000 | 159.96 |
1421020800000 | 161.44 |
1421107200000 | 163.83 |
1421193600000 | 161.45 |
1421280000000 | 164.38 |
1421366400000 | 165.94 |
1421625600000 | 166.86 |
1421712000000 | 167.28 |
1421798400000 | 167.85 |
1421884800000 | 170.31 |
1421971200000 | 173.07 |
1422230400000 | 174.76 |
1422316800000 | 173.45 |
1422403200000 | 173.24 |
1422489600000 | 173.62 |
1422576000000 | 172.56 |
1422835200000 | 172.6 |
1422921600000 | 174.49 |
1423008000000 | 174.69 |
1423094400000 | 174.47 |
1423180800000 | 174.45 |
1423440000000 | 172.51 |
1423526400000 | 174.33 |
1423612800000 | 173.67 |
1423699200000 | 175.13 |
1423785600000 | 175.82 |
1424044800000 | 175.51 |
1424131200000 | 175.33 |
1424217600000 | 175.95 |
1424304000000 | 177.35 |
1424390400000 | 177.69 |
1424649600000 | 179.06 |
1424736000000 | 180.55 |
1424822400000 | 181.05 |
1424908800000 | 182.11 |
1424995200000 | 182.39 |
1425254400000 | 181.66 |
1425340800000 | 180.04 |
1425427200000 | 180.51 |
1425513600000 | 182.36 |
1425600000000 | 182 |
1425859200000 | 180.9 |
1425945600000 | 179.99 |
1426032000000 | 182.87 |
1426118400000 | 182.82 |
1426204800000 | 183.32 |
1426464000000 | 185.41 |
1426550400000 | 184.38 |
1426636800000 | 184.37 |
1426723200000 | 184.21 |
1426809600000 | 185.83 |
1427068800000 | 185.74 |
1427155200000 | 186.98 |
1427241600000 | 184.83 |
1427328000000 | 183.64 |
1427414400000 | 184.41 |
1427673600000 | 186.6 |
1427760000000 | 184.89 |
1427846400000 | 185.61 |
1427932800000 | 185.73 |
1428364800000 | 188.3 |
1428451200000 | 188.09 |
1428537600000 | 190.6 |
1428624000000 | 192.11 |
1428883200000 | 193.05 |
1428969600000 | 192.16 |
1429056000000 | 192.12 |
1429142400000 | 191.09 |
1429228800000 | 187.89 |
1429488000000 | 189.43 |
1429574400000 | 191.17 |
1429660800000 | 190.56 |
1429747200000 | 189.69 |
1429833600000 | 190.41 |
1430092800000 | 193.2 |
1430179200000 | 191.15 |
1430265600000 | 186.79 |
1430352000000 | 185.93 |
1430438400000 | 185.93 |
1430697600000 | 187.42 |
1430784000000 | 183.31 |
1430870400000 | 182.63 |
1430956800000 | 182.82 |
1431043200000 | 186.94 |
1431302400000 | 187.15 |
1431388800000 | 185.46 |
1431475200000 | 185.72 |
1431561600000 | 187.13 |
1431648000000 | 186.58 |
1431907200000 | 187.47 |
1431993600000 | 190.11 |
1432080000000 | 190.76 |
1432166400000 | 190.97 |
1432252800000 | 190.63 |
1432512000000 | 189.43 |
1432598400000 | 188.38 |
1432684800000 | 190.77 |
1432771200000 | 190.53 |
1432857600000 | 187.6 |
1433116800000 | 187.61 |
1433203200000 | 187.72 |
1433289600000 | 188.19 |
1433376000000 | 186.85 |
1433462400000 | 184.7 |
1433721600000 | 183.17 |
1433808000000 | 182.48 |
1433894400000 | 184.72 |
1433980800000 | 185.06 |
1434067200000 | 183.46 |
1434326400000 | 180.67 |
1434412800000 | 181.92 |
1434499200000 | 180.67 |
1434585600000 | 181.49 |
1434672000000 | 181.93 |
1434931200000 | 187.89 |
1435017600000 | 189.79 |
1435104000000 | 188.95 |
1435190400000 | 189.14 |
1435276800000 | 189.2 |
1435536000000 | 183.65 |
1435622400000 | 181.39 |
1435708800000 | 184.11 |
1435795200000 | 183.5 |
1435881600000 | 182.17 |
1436140800000 | 179.04 |
1436227200000 | 175.85 |
1436313600000 | 177.15 |
1436400000000 | 180.98 |
1436486400000 | 185.71 |
1436745600000 | 188.69 |
1436832000000 | 189.18 |
1436918400000 | 190.69 |
1437004800000 | 193.57 |
1437091200000 | 193.62 |
1437350400000 | 194.62 |
1437436800000 | 193.21 |
1437523200000 | 192.87 |
1437609600000 | 192.38 |
1437696000000 | 191.11 |
1437955200000 | 187.23 |
1438041600000 | 188.35 |
1438128000000 | 189.35 |
1438214400000 | 190.19 |
1438300800000 | 191.32 |
1438560000000 | 193.18 |
1438646400000 | 192.96 |
1438732800000 | 194.52 |
1438819200000 | 194.07 |
1438905600000 | 192.11 |
1439164800000 | 193.62 |
1439251200000 | 190.78 |
1439337600000 | 186.65 |
1439424000000 | 188.28 |
1439510400000 | 187.49 |
1439769600000 | 187.65 |
1439856000000 | 187.74 |
1439942400000 | 185.19 |
1440028800000 | 180.97 |
1440115200000 | 175.94 |
1440374400000 | 167.88 |
1440460800000 | 174.59 |
1440547200000 | 172.64 |
1440633600000 | 177.78 |
1440720000000 | 178.03 |
1440979200000 | 177.48 |
1441065600000 | 173.83 |
1441152000000 | 174.43 |
1441238400000 | 177.9 |
1441324800000 | 174 |
1441584000000 | 174.54 |
1441670400000 | 176.58 |
1441756800000 | 178.79 |
1441843200000 | 176.62 |
1441929600000 | 174.34 |
1442188800000 | 173.76 |
1442275200000 | 174.22 |
1442361600000 | 176.48 |
1442448000000 | 177.36 |
1442534400000 | 174.23 |
1442793600000 | 175.44 |
1442880000000 | 170.53 |
1442966400000 | 170.56 |
1443052800000 | 167.24 |
1443139200000 | 172.23 |
1443398400000 | 169.1 |
1443484800000 | 168.58 |
1443571200000 | 171.95 |
1443657600000 | 170.5 |
1443744000000 | 171.97 |
1444003200000 | 177.55 |
1444089600000 | 178.88 |
1444176000000 | 179.04 |
1444262400000 | 179.88 |
1444348800000 | 181.04 |
1444608000000 | 180.06 |
1444694400000 | 179.17 |
1444780800000 | 178.03 |
1444867200000 | 179.7 |
1444953600000 | 180.47 |
1445212800000 | 180.4 |
1445299200000 | 179.43 |
1445385600000 | 180.71 |
1445472000000 | 184.93 |
1445558400000 | 189.56 |
1445817600000 | 189.17 |
1445904000000 | 186.17 |
1445990400000 | 188.04 |
1446076800000 | 188.2 |
1446163200000 | 187.79 |
1446422400000 | 188.94 |
1446508800000 | 189.67 |
1446595200000 | 190.17 |
1446681600000 | 190.3 |
1446768000000 | 190.65 |
1447027200000 | 187.9 |
1447113600000 | 187.69 |
1447200000000 | 188.46 |
1447286400000 | 185.45 |
1447372800000 | 184.43 |
1447632000000 | 184.74 |
1447718400000 | 188.74 |
1447804800000 | 188.42 |
1447891200000 | 189.87 |
1447977600000 | 190.12 |
1448236800000 | 189.41 |
1448323200000 | 186.76 |
1448409600000 | 188.99 |
1448496000000 | 190.95 |
1448582400000 | 190.49 |
1448841600000 | 191.28 |
1448928000000 | 190.13 |
1449014400000 | 189.72 |
1449100800000 | 185.58 |
1449187200000 | 184.84 |
1449446400000 | 186.11 |
1449532800000 | 182.95 |
1449619200000 | 181.14 |
1449705600000 | 181.3 |
1449792000000 | 177.86 |
1450051200000 | 175.26 |
1450137600000 | 179.42 |
1450224000000 | 180.37 |
1450310400000 | 182.86 |
1450396800000 | 180.64 |
1450656000000 | 178.33 |
1450742400000 | 178.12 |
1450828800000 | 182.11 |
1450915200000 | 182.01 |
1451260800000 | 181.39 |
1451347200000 | 184.61 |
1451433600000 | 183.29 |
1451520000000 | 182.5 |
1451865600000 | 177.74 |
1451952000000 | 178.74 |
1452038400000 | 177.14 |
1452124800000 | 175.05 |
1452211200000 | 173.26 |
1452470400000 | 173 |
1452556800000 | 174.65 |
1452643200000 | 175.11 |
1452729600000 | 172.63 |
1452816000000 | 168.32 |
1453075200000 | 167.59 |
1453161600000 | 170.69 |
1453248000000 | 165.82 |
1453334400000 | 168.8 |
1453420800000 | 173.84 |
1453680000000 | 173.59 |
1453766400000 | 175.29 |
1453852800000 | 176.91 |
1453939200000 | 173.87 |
1454025600000 | 177.31 |
1454284800000 | 177.75 |
1454371200000 | 174.73 |
1454457600000 | 171.54 |
1454544000000 | 171.27 |
1454630400000 | 169.61 |
1454889600000 | 163.4 |
1454976000000 | 161.83 |
1455062400000 | 162.87 |
1455148800000 | 157.45 |
1455235200000 | 159.83 |
1455494400000 | 164.54 |
1455580800000 | 164.4 |
1455667200000 | 167.63 |
1455753600000 | 168.94 |
1455840000000 | 168.03 |
1456099200000 | 170.69 |
1456185600000 | 168.8 |
1456272000000 | 165.15 |
1456358400000 | 169.17 |
1456444800000 | 170.61 |
1456704000000 | 170.7 |
1456790400000 | 173.7 |
1456876800000 | 173.28 |
1456963200000 | 173.16 |
1457049600000 | 173.49 |
1457308800000 | 172.64 |
1457395200000 | 171.63 |
1457481600000 | 172.35 |
1457568000000 | 170.75 |
1457654400000 | 174.68 |
1457913600000 | 176.56 |
1458000000000 | 175.68 |
1458086400000 | 175.76 |
1458172800000 | 175.38 |
1458259200000 | 176.12 |
1458518400000 | 176.06 |
1458604800000 | 176.38 |
1458691200000 | 176.6 |
1458777600000 | 174.49 |
1459209600000 | 175.77 |
1459296000000 | 178.19 |
1459382400000 | 176.09 |
1459468800000 | 174.2 |
1459728000000 | 173.8 |
1459814400000 | 170.66 |
1459900800000 | 171.9 |
1459987200000 | 170.49 |
1460073600000 | 172.65 |
1460332800000 | 172.88 |
1460419200000 | 173.6 |
1460505600000 | 176.25 |
1460592000000 | 176.85 |
1460678400000 | 176.49 |
1460937600000 | 176.66 |
1461024000000 | 179.43 |
1461110400000 | 179.82 |
1461196800000 | 178.84 |
1461283200000 | 177.94 |
1461542400000 | 177.28 |
1461628800000 | 177.24 |
1461715200000 | 178.56 |
1461801600000 | 178.09 |
1461888000000 | 175.42 |
1462147200000 | 176.08 |
1462233600000 | 174.46 |
1462320000000 | 172.79 |
1462406400000 | 173.61 |
1462492800000 | 172.83 |
1462752000000 | 174.39 |
1462838400000 | 174.86 |
1462924800000 | 174.09 |
1463011200000 | 173.71 |
1463097600000 | 172.57 |
1463356800000 | 171.87 |
1463443200000 | 171.98 |
1463529600000 | 172.52 |
1463616000000 | 170.38 |
1463702400000 | 172.59 |
1463961600000 | 171.84 |
1464048000000 | 173.52 |
1464134400000 | 175.18 |
1464220800000 | 176.46 |
1464307200000 | 175.89 |
1464566400000 | 176.36 |
1464652800000 | 175.82 |
1464739200000 | 174.42 |
1464825600000 | 174.54 |
1464912000000 | 173.82 |
1465171200000 | 173.86 |
1465257600000 | 176.14 |
1465344000000 | 175.56 |
1465430400000 | 174.43 |
1465516800000 | 170.58 |
1465776000000 | 167.99 |
1465862400000 | 164.86 |
1465948800000 | 165.86 |
1466035200000 | 164.74 |
1466121600000 | 166.27 |
1466380800000 | 171.48 |
1466467200000 | 171.85 |
1466553600000 | 171.83 |
1466640000000 | 174.12 |
1466726400000 | 163.67 |
1466985600000 | 159.46 |
1467072000000 | 163.5 |
1467158400000 | 167.9 |
1467244800000 | 169.74 |
1467331200000 | 171.06 |
1467590400000 | 170.14 |
1467676800000 | 167.65 |
1467763200000 | 165.24 |
1467849600000 | 167.27 |
1467936000000 | 169.97 |
1468195200000 | 172.48 |
1468281600000 | 173.54 |
1468368000000 | 173.82 |
1468454400000 | 174.9 |
1468540800000 | 174.44 |
1468800000000 | 174.54 |
1468886400000 | 173.71 |
1468972800000 | 175.27 |
1469059200000 | 175.1 |
1469145600000 | 175.79 |
1469404800000 | 176.47 |
1469491200000 | 176.29 |
1469577600000 | 177.4 |
1469664000000 | 176.82 |
1469750400000 | 176.74 |
1470009600000 | 176.03 |
1470096000000 | 173.47 |
1470182400000 | 173.1 |
1470268800000 | 174.15 |
1470355200000 | 175.58 |
1470614400000 | 175.77 |
1470700800000 | 177.9 |
1470787200000 | 177.54 |
1470873600000 | 179.1 |
1470960000000 | 178.77 |
1471219200000 | 179.46 |
1471305600000 | 177.44 |
1471392000000 | 175.25 |
1471478400000 | 176.75 |
1471564800000 | 175.39 |
1471824000000 | 175.43 |
1471910400000 | 176.64 |
1471996800000 | 176.84 |
1472083200000 | 175.94 |
1472169600000 | 177.28 |
1472428800000 | 176.69 |
1472515200000 | 177.31 |
1472601600000 | 176.39 |
1472688000000 | 176.48 |
1472774400000 | 179.83 |
1473033600000 | 180.2 |
1473120000000 | 179.93 |
1473206400000 | 180.28 |
1473292800000 | 180.15 |
1473379200000 | 177.8 |
1473638400000 | 175.93 |
1473724800000 | 174.67 |
1473811200000 | 174.62 |
1473897600000 | 174.88 |
1473984000000 | 174.13 |
1474243200000 | 175.87 |
1474329600000 | 176.02 |
1474416000000 | 176.23 |
1474502400000 | 179.34 |
1474588800000 | 178.56 |
1474848000000 | 176.05 |
1474934400000 | 176.29 |
1475020800000 | 177.18 |
1475107200000 | 177.75 |
1475193600000 | 177.61 |
1475452800000 | 177.43 |
1475539200000 | 178.06 |
1475625600000 | 176.04 |
1475712000000 | 174.88 |
1475798400000 | 172.55 |
1476057600000 | 174.75 |
1476144000000 | 174.18 |
1476230400000 | 173.03 |
1476316800000 | 172.26 |
1476403200000 | 174.31 |
1476662400000 | 173.69 |
1476748800000 | 176.32 |
1476835200000 | 175.88 |
1476921600000 | 175.78 |
1477008000000 | 176.06 |
1477267200000 | 176.1 |
1477353600000 | 176.33 |
1477440000000 | 175.51 |
1477526400000 | 175.11 |
1477612800000 | 175.44 |
1477872000000 | 174.8 |
1477958400000 | 172.51 |
1478044800000 | 170.82 |
1478131200000 | 170.07 |
1478217600000 | 168.38 |
1478476800000 | 170.78 |
1478563200000 | 171.65 |
1478649600000 | 172.09 |
1478736000000 | 168.95 |
1478822400000 | 167.68 |
1479081600000 | 166.14 |
1479168000000 | 166.94 |
1479254400000 | 167.3 |
1479340800000 | 167.94 |
1479427200000 | 167.35 |
1479686400000 | 168 |
1479772800000 | 168.88 |
1479859200000 | 168.31 |
1479945600000 | 168.89 |
1480032000000 | 169.71 |
1480291200000 | 168.59 |
1480377600000 | 169.66 |
1480464000000 | 170.39 |
1480550400000 | 168.77 |
1480636800000 | 168.22 |
1480896000000 | 168.52 |
1480982400000 | 170.31 |
1481068800000 | 172.02 |
1481155200000 | 173.14 |
1481241600000 | 174.5 |
1481500800000 | 174.94 |
1481587200000 | 177.31 |
1481673600000 | 176.95 |
1481760000000 | 177.84 |
1481846400000 | 178.03 |
1482105600000 | 179.43 |
1482192000000 | 179.82 |
1482278400000 | 179.79 |
1482364800000 | 179.32 |
1482451200000 | 180.4 |
1482796800000 | 180.96 |
1482883200000 | 180.3 |
1482969600000 | 180.98 |
1483056000000 | 180.8 |
1483315200000 | 182.4 |
1483401600000 | 182.31 |
1483488000000 | 182.32 |
1483574400000 | 182.88 |
1483660800000 | 183.06 |
1483920000000 | 182.92 |
1484006400000 | 182.19 |
1484092800000 | 182.11 |
1484179200000 | 181.39 |
1484265600000 | 182.91 |
1484524800000 | 181.93 |
1484611200000 | 181.67 |
1484697600000 | 181.59 |
1484784000000 | 181.19 |
1484870400000 | 181.79 |
1485129600000 | 180.82 |
1485216000000 | 180.48 |
1485302400000 | 181.01 |
1485388800000 | 180.64 |
1485475200000 | 180.14 |
1485734400000 | 178.37 |
1485820800000 | 177.31 |
1485907200000 | 178 |
1485993600000 | 178.83 |
1486080000000 | 179.49 |
1486339200000 | 177.61 |
1486425600000 | 178 |
1486512000000 | 179.87 |
1486598400000 | 181.91 |
1486684800000 | 181.75 |
1486944000000 | 182.7 |
1487030400000 | 182.72 |
1487116800000 | 182.97 |
1487203200000 | 183.45 |
1487289600000 | 182.82 |
1487548800000 | 183.52 |
1487635200000 | 183.99 |
1487721600000 | 184.1 |
1487808000000 | 184.24 |
1487894400000 | 183.27 |
1488153600000 | 183.56 |
1488240000000 | 184.12 |
1488326400000 | 186.36 |
1488412800000 | 187.33 |
1488499200000 | 187.64 |
1488758400000 | 187.18 |
1488844800000 | 186.91 |
1488931200000 | 186.75 |
1489017600000 | 188.65 |
1489104000000 | 188.92 |
1489363200000 | 189.11 |
1489449600000 | 188.62 |
1489536000000 | 189.15 |
1489622400000 | 190.86 |
1489708800000 | 191.76 |
1489968000000 | 191.4 |
1490054400000 | 191.12 |
1490140800000 | 191.27 |
1490227200000 | 193.28 |
1490313600000 | 193.96 |
1490572800000 | 194.09 |
1490659200000 | 194.98 |
1490745600000 | 195.26 |
1490832000000 | 196.7 |
1490918400000 | 197.91 |
1491177600000 | 197.49 |
1491264000000 | 197.91 |
1491350400000 | 197.8 |
1491436800000 | 198.27 |
1491523200000 | 198.04 |
1491782400000 | 197.54 |
1491868800000 | 197.89 |
1491955200000 | 198.19 |
1492041600000 | 197.76 |
1492473600000 | 196.04 |
1492560000000 | 195.88 |
1492646400000 | 196.93 |
1492732800000 | 195.55 |
1492992000000 | 201.51 |
1493078400000 | 200.86 |
1493164800000 | 201.32 |
1493251200000 | 201.48 |
1493337600000 | 200.22 |
1493596800000 | 200.22 |
1493683200000 | 202.63 |
1493769600000 | 202.43 |
1493856000000 | 205.31 |
1493942400000 | 207.19 |
1494201600000 | 206.62 |
1494288000000 | 207.27 |
1494374400000 | 206.99 |
1494460800000 | 205.74 |
1494547200000 | 208.91 |
1494806400000 | 208.47 |
1494892800000 | 209.33 |
1494979200000 | 207.22 |
1495065600000 | 206.5 |
1495152000000 | 208.06 |
1495411200000 | 207.94 |
1495497600000 | 208.76 |
1495584000000 | 208.87 |
1495670400000 | 208.78 |
1495756800000 | 209.48 |
1496016000000 | 208.96 |
1496102400000 | 209.38 |
1496188800000 | 210.11 |
1496275200000 | 211.83 |
1496361600000 | 212.71 |
1496620800000 | 211.86 |
1496707200000 | 211.63 |
1496793600000 | 211.28 |
1496880000000 | 210.91 |
1496966400000 | 211.5 |
1497225600000 | 208.97 |
1497312000000 | 210 |
1497398400000 | 210.48 |
1497484800000 | 208.81 |
1497571200000 | 210.46 |
1497830400000 | 211.84 |
1497916800000 | 210.99 |
1498003200000 | 210.45 |
1498089600000 | 210.19 |
1498176000000 | 209.65 |
1498435200000 | 210.24 |
1498521600000 | 207.68 |
1498608000000 | 206.66 |
1498694400000 | 202.66 |
1498780800000 | 202.22 |
1499040000000 | 203.17 |
1499126400000 | 202.64 |
1499212800000 | 203.46 |
1499299200000 | 201.83 |
1499385600000 | 202.11 |
1499644800000 | 202.96 |
1499731200000 | 201.66 |
1499817600000 | 204.81 |
1499904000000 | 205.76 |
1499990400000 | 205.95 |
1500249600000 | 205.96 |
1500336000000 | 204.81 |
1500422400000 | 205.78 |
1500508800000 | 205.46 |
1500595200000 | 203.3 |
1500854400000 | 202.57 |
1500940800000 | 203.15 |
1501027200000 | 204.92 |
1501113600000 | 205.19 |
1501200000000 | 202.62 |
1501459200000 | 201.91 |
1501545600000 | 203.13 |
1501632000000 | 202.67 |
1501718400000 | 203.65 |
1501804800000 | 206.08 |
1502064000000 | 205.79 |
1502150400000 | 206.24 |
1502236800000 | 204.51 |
1502323200000 | 203.2 |
1502409600000 | 201.33 |
1502668800000 | 203.98 |
1502755200000 | 204.31 |
1502841600000 | 205.3 |
1502928000000 | 204.94 |
1503014400000 | 204.01 |
1503273600000 | 203.48 |
1503360000000 | 204.68 |
1503446400000 | 203.98 |
1503532800000 | 204.14 |
1503619200000 | 203.89 |
1503878400000 | 203.07 |
1503964800000 | 201.28 |
1504051200000 | 202.72 |
1504137600000 | 204.81 |
1504224000000 | 205.73 |
1504483200000 | 204.81 |
1504569600000 | 204.99 |
1504656000000 | 205.29 |
1504742400000 | 206.64 |
1504828800000 | 206.6 |
1505088000000 | 208.88 |
1505174400000 | 208.98 |
1505260800000 | 209.14 |
1505347200000 | 208.37 |
1505433600000 | 207.98 |
1505692800000 | 208.51 |
1505779200000 | 209.27 |
1505865600000 | 209 |
1505952000000 | 208.01 |
1506038400000 | 207.62 |
1506297600000 | 208.18 |
1506384000000 | 207.62 |
1506470400000 | 208.17 |
1506556800000 | 208.69 |
1506643200000 | 209.3 |
1506902400000 | 209.81 |
1506988800000 | 210.08 |
1507075200000 | 209.12 |
1507161600000 | 210.43 |
1507248000000 | 209.46 |
1507507200000 | 210.55 |
1507593600000 | 210.54 |
1507680000000 | 211.29 |
1507766400000 | 211.52 |
1507852800000 | 211.73 |
1508112000000 | 211.22 |
1508198400000 | 210.99 |
1508284800000 | 210.99 |
1508371200000 | 210.37 |
1508457600000 | 210.53 |
1508716800000 | 210.81 |
1508803200000 | 210.53 |
1508889600000 | 210.26 |
1508976000000 | 212.98 |
1509062400000 | 212.72 |
1509321600000 | 213.32 |
1509408000000 | 213.68 |
1509494400000 | 214.47 |
1509580800000 | 213.81 |
1509667200000 | 213.84 |
1509926400000 | 213.84 |
1510012800000 | 212.87 |
1510099200000 | 213.33 |
1510185600000 | 210.64 |
1510272000000 | 210.16 |
1510531200000 | 209.66 |
1510617600000 | 209.59 |
1510704000000 | 209.02 |
1510790400000 | 210.83 |
1510876800000 | 209.98 |
1511136000000 | 210.99 |
1511222400000 | 210.87 |
1511308800000 | 210.55 |
1511395200000 | 211.26 |
1511481600000 | 210.98 |
1511740800000 | 210.24 |
1511827200000 | 211.01 |
1511913600000 | 211.34 |
1512000000000 | 211.87 |
1512086400000 | 210.55 |
1512345600000 | 212.79 |
1512432000000 | 212.99 |
1512518400000 | 212.75 |
1512604800000 | 213.89 |
1512691200000 | 214.28 |
1512950400000 | 213.21 |
1513036800000 | 214.17 |
1513123200000 | 212.78 |
1513209600000 | 211.54 |
1513296000000 | 211.45 |
1513555200000 | 213.39 |
1513641600000 | 212.21 |
1513728000000 | 210.45 |
1513814400000 | 210.87 |
1513900800000 | 211.05 |
1514332800000 | 211.29 |
1514419200000 | 210.36 |
1514505600000 | 209.47 |
1514851200000 | 209.22 |
1514937600000 | 210.45 |
1515024000000 | 212.75 |
1515110400000 | 214.95 |
1515369600000 | 215.23 |
1515456000000 | 215.93 |
1515542400000 | 214.28 |
1515628800000 | 213.09 |
1515715200000 | 213.5 |
1515974400000 | 213.41 |
1516060800000 | 214.46 |
1516147200000 | 213.59 |
1516233600000 | 213.33 |
1516320000000 | 214.86 |
1516579200000 | 214.81 |
1516665600000 | 215.64 |
1516752000000 | 214.41 |
1516838400000 | 213.11 |
1516924800000 | 214.55 |
1517184000000 | 213.69 |
1517270400000 | 211.56 |
1517356800000 | 212.07 |
1517443200000 | 210.4 |
1517529600000 | 207.55 |
1517788800000 | 204.87 |
1517875200000 | 199.93 |
1517961600000 | 203.52 |
1518048000000 | 198.38 |
1518134400000 | 196.27 |
1518393600000 | 198.4 |
1518480000000 | 196.95 |
1518566400000 | 199.19 |
1518652800000 | 199.89 |
1518739200000 | 202.34 |
1518998400000 | 201.24 |
1519084800000 | 201.84 |
1519171200000 | 202.04 |
1519257600000 | 202.29 |
1519344000000 | 203.2 |
1519603200000 | 203.77 |
1519689600000 | 202.62 |
1519776000000 | 201.95 |
1519862400000 | 198.94 |
1519948800000 | 195.51 |
1520208000000 | 197.78 |
1520294400000 | 197.88 |
1520380800000 | 199.09 |
1520467200000 | 201.3 |
1520553600000 | 202.46 |
1520812800000 | 202.89 |
1520899200000 | 201.09 |
1520985600000 | 200.81 |
1521072000000 | 201.21 |
1521158400000 | 201.04 |
1521417600000 | 199.78 |
1521504000000 | 200.38 |
1521590400000 | 199.68 |
1521676800000 | 196.72 |
1521763200000 | 195.41 |
1522022400000 | 193.99 |
1522108800000 | 196.85 |
1522195200000 | 197.79 |
1522281600000 | 198.54 |
1522713600000 | 197.5 |
1522800000000 | 196.83 |
1522886400000 | 200.9 |
1522972800000 | 200.59 |
1523232000000 | 202.1 |
1523318400000 | 202.92 |
1523404800000 | 201.98 |
1523491200000 | 202.65 |
1523577600000 | 203.49 |
1523836800000 | 203.27 |
1523923200000 | 204.67 |
1524009600000 | 204.85 |
1524096000000 | 205.06 |
1524182400000 | 205.72 |
1524441600000 | 206.5 |
1524528000000 | 206.25 |
1524614400000 | 204.53 |
1524700800000 | 207.02 |
1524787200000 | 208.06 |
1525046400000 | 208.42 |
1525132800000 | 208.42 |
1525219200000 | 210.2 |
1525305600000 | 209.09 |
1525392000000 | 209.78 |
1525651200000 | 211.27 |
1525737600000 | 210.73 |
1525824000000 | 211.44 |
1525910400000 | 211.72 |
1525996800000 | 211.64 |
1526256000000 | 212.05 |
1526342400000 | 211 |
1526428800000 | 210.1 |
1526515200000 | 212.04 |
1526601600000 | 211.68 |
1526860800000 | 211.6 |
1526947200000 | 212.27 |
1527033600000 | 211.02 |
1527120000000 | 210.34 |
1527206400000 | 210.1 |
1527465600000 | 209.12 |
1527552000000 | 206.51 |
1527638400000 | 207.76 |
1527724800000 | 207.3 |
1527811200000 | 209.04 |
1528070400000 | 209.34 |
1528156800000 | 209.08 |
1528243200000 | 209.26 |
1528329600000 | 208.66 |
1528416000000 | 207.24 |
1528675200000 | 208.5 |
1528761600000 | 209.01 |
1528848000000 | 208.59 |
1528934400000 | 210.65 |
1529020800000 | 209.38 |
1529280000000 | 208.11 |
1529366400000 | 207.36 |
1529452800000 | 207.53 |
1529539200000 | 205.72 |
1529625600000 | 207.88 |
1529884800000 | 205.56 |
1529971200000 | 205.11 |
1530057600000 | 206.35 |
1530144000000 | 204.88 |
1530230400000 | 205.7 |
1530489600000 | 204.81 |
1530576000000 | 206.96 |
1530662400000 | 207.7 |
1530748800000 | 209.02 |
1530835200000 | 210.1 |
1531094400000 | 210.73 |
1531180800000 | 211.42 |
1531267200000 | 209.67 |
1531353600000 | 210.88 |
1531440000000 | 210.63 |
1531699200000 | 210.87 |
1531785600000 | 211.85 |
1531872000000 | 212.31 |
1531958400000 | 211.38 |
1532044800000 | 211.66 |
1532304000000 | 210.7 |
1532390400000 | 210.41 |
1532476800000 | 210.34 |
1532563200000 | 212.26 |
1532649600000 | 214.04 |
1532908800000 | 213.3 |
1532995200000 | 213.39 |
1533081600000 | 212.36 |
1533168000000 | 211.4 |
1533254400000 | 213.07 |
1533513600000 | 213.21 |
1533600000000 | 214.13 |
1533686400000 | 214 |
1533772800000 | 213.57 |
1533859200000 | 210.99 |
1534118400000 | 211.14 |
1534204800000 | 210.73 |
1534291200000 | 208.54 |
1534377600000 | 208.27 |
1534464000000 | 208.43 |
1534723200000 | 209.17 |
1534809600000 | 210.43 |
1534896000000 | 211.25 |
1534982400000 | 210.92 |
1535068800000 | 210.71 |
1535328000000 | 211.88 |
1535414400000 | 211.22 |
1535500800000 | 211.59 |
1535587200000 | 210.89 |
1535673600000 | 209.18 |
1535932800000 | 209.23 |
1536019200000 | 208.4 |
1536105600000 | 206.77 |
1536192000000 | 206.07 |
1536278400000 | 205.88 |
1536537600000 | 207.3 |
1536624000000 | 207.69 |
1536710400000 | 208.06 |
1536796800000 | 207.51 |
1536883200000 | 208.06 |
1537142400000 | 208.41 |
1537228800000 | 209.03 |
1537315200000 | 208.8 |
1537401600000 | 210.82 |
1537488000000 | 211.65 |
1537747200000 | 210.34 |
1537833600000 | 210.88 |
1537920000000 | 211.58 |
1538006400000 | 212.2 |
1538092800000 | 209.88 |
1538352000000 | 209.57 |
1538438400000 | 208.92 |
1538524800000 | 210.41 |
1538611200000 | 208.76 |
1538697600000 | 207 |
1538956800000 | 205.11 |
1539043200000 | 205.33 |
1539129600000 | 202.89 |
1539216000000 | 198.87 |
1539302400000 | 197.56 |
1539561600000 | 198.5 |
1539648000000 | 202.09 |
1539734400000 | 201.96 |
1539820800000 | 200.8 |
1539907200000 | 200.01 |
1540166400000 | 198.6 |
1540252800000 | 195.45 |
1540339200000 | 194.96 |
1540425600000 | 197.46 |
1540512000000 | 196.06 |
1540771200000 | 197.91 |
1540857600000 | 198.5 |
1540944000000 | 200.86 |
1541030400000 | 201.58 |
1541116800000 | 201.65 |
1541376000000 | 201.44 |
1541462400000 | 201.16 |
1541548800000 | 203.93 |
1541635200000 | 203.81 |
1541721600000 | 203.58 |
1541980800000 | 201.55 |
1542067200000 | 202.89 |
1542153600000 | 202.63 |
1542240000000 | 201.1 |
1542326400000 | 201.25 |
1542585600000 | 200.37 |
1542672000000 | 197.99 |
1542758400000 | 199.33 |
1542844800000 | 197.78 |
1542931200000 | 198.82 |
1543190400000 | 202.45 |
1543276800000 | 202.67 |
1543363200000 | 202.78 |
1543449600000 | 203 |
1543536000000 | 203.07 |
1543795200000 | 204.08 |
1543881600000 | 203.23 |
1543968000000 | 201.53 |
1544054400000 | 195.93 |
1544140800000 | 197.59 |
1544400000000 | 194.61 |
1544486400000 | 197.61 |
1544572800000 | 200.57 |
1544659200000 | 199.18 |
1544745600000 | 198.88 |
1545004800000 | 196.73 |
1545091200000 | 194.24 |
1545177600000 | 195.65 |
1545264000000 | 193.01 |
1545350400000 | 192.16 |
1545609600000 | 191.54 |
1545868800000 | 188.38 |
1545955200000 | 191.71 |
1546214400000 | 192.54 |
1546387200000 | 192.35 |
1546473600000 | 191.4 |
1546560000000 | 195.66 |
1546819200000 | 195.73 |
1546905600000 | 196.78 |
1546992000000 | 196.95 |
1547078400000 | 196.92 |
1547164800000 | 196.84 |
1547424000000 | 195.95 |
1547510400000 | 196.3 |
1547596800000 | 197.57 |
1547683200000 | 198 |
1547769600000 | 201.03 |
1548028800000 | 200.84 |
1548115200000 | 200.5 |
1548201600000 | 200.66 |
1548288000000 | 202.08 |
1548374400000 | 203.6 |
1548633600000 | 202.52 |
1548720000000 | 203.83 |
1548806400000 | 204.25 |
1548892800000 | 203.89 |
1548979200000 | 204.08 |
1549238400000 | 203.55 |
1549324800000 | 206.64 |
1549411200000 | 206.92 |
1549497600000 | 203.48 |
1549584000000 | 201.5 |
1549843200000 | 203.27 |
1549929600000 | 204.12 |
1550016000000 | 205.71 |
1550102400000 | 205.36 |
1550188800000 | 208.18 |
1550448000000 | 209.41 |
1550534400000 | 209.14 |
1550620800000 | 210.28 |
1550707200000 | 210.53 |
1550793600000 | 210.42 |
1551052800000 | 210.24 |
1551139200000 | 210.39 |
1551225600000 | 209.89 |
1551312000000 | 210.9 |
1551398400000 | 210.71 |
1551657600000 | 211.19 |
1551744000000 | 211.77 |
1551830400000 | 211.42 |
1551916800000 | 211.51 |
1552003200000 | 211.03 |
1552262400000 | 212.4 |
1552348800000 | 212.95 |
1552435200000 | 214.32 |
1552521600000 | 216.33 |
1552608000000 | 218.43 |
1552867200000 | 218.98 |
1552953600000 | 220.44 |
1553040000000 | 219.1 |
1553126400000 | 219.21 |
1553212800000 | 216.44 |
1553472000000 | 215.65 |
1553558400000 | 216.92 |
1553644800000 | 216.99 |
1553731200000 | 215.91 |
1553817600000 | 217.23 |
1554076800000 | 218.92 |
1554163200000 | 219.85 |
1554249600000 | 222.51 |
1554336000000 | 222.2 |
1554422400000 | 222.11 |
1554681600000 | 221.34 |
1554768000000 | 220.31 |
1554854400000 | 220.72 |
1554940800000 | 220.9 |
1555027200000 | 220.71 |
1555286400000 | 221.16 |
1555372800000 | 221.41 |
1555459200000 | 222.18 |
1555545600000 | 223.27 |
1555977600000 | 223.47 |
1556064000000 | 222.71 |
1556150400000 | 222.7 |
1556236800000 | 223.34 |
1556496000000 | 223.9 |
1556582400000 | 223.81 |
1556668800000 | 223.81 |
1556755200000 | 222.49 |
1556841600000 | 222.88 |
1557100800000 | 221.73 |
1557187200000 | 220.2 |
1557273600000 | 220.13 |
1557360000000 | 217.41 |
1557446400000 | 218.7 |
1557705600000 | 216.58 |
1557792000000 | 218.74 |
1557878400000 | 219.1 |
1557964800000 | 222.43 |
1558051200000 | 222.03 |
1558310400000 | 220.97 |
1558396800000 | 222.46 |
1558483200000 | 223.15 |
1558569600000 | 219.56 |
1558656000000 | 221.29 |
1558915200000 | 222.2 |
1559001600000 | 221.36 |
1559088000000 | 217.87 |
1559174400000 | 218.54 |
1559260800000 | 217.27 |
1559520000000 | 218.4 |
1559606400000 | 219.15 |
1559692800000 | 220.78 |
1559779200000 | 221.38 |
1559865600000 | 224.46 |
1560124800000 | 224.35 |
1560211200000 | 225.4 |
1560297600000 | 225.26 |
1560384000000 | 225.75 |
1560470400000 | 224.91 |
1560729600000 | 223.72 |
1560816000000 | 228.73 |
1560902400000 | 228.46 |
1560988800000 | 228.84 |
1561075200000 | 228.79 |
1561334400000 | 228.29 |
1561420800000 | 228.1 |
1561507200000 | 227.08 |
1561593600000 | 226.57 |
1561680000000 | 227.69 |
1561939200000 | 229.56 |
1562025600000 | 230.5 |
1562112000000 | 232.42 |
1562198400000 | 232.8 |
1562284800000 | 230.79 |
1562544000000 | 229.71 |
1562630400000 | 229.27 |
1562716800000 | 229.18 |
1562803200000 | 228.65 |
1562889600000 | 229.05 |
1563148800000 | 229.43 |
1563235200000 | 229.68 |
1563321600000 | 228.97 |
1563408000000 | 228.63 |
1563494400000 | 228.19 |
1563753600000 | 228.73 |
1563840000000 | 230.19 |
1563926400000 | 230.93 |
1564012800000 | 230.19 |
1564099200000 | 230.43 |
1564358400000 | 230.97 |
1564444800000 | 226.99 |
1564531200000 | 228.02 |
1564617600000 | 229.74 |
1564704000000 | 224.92 |
1564963200000 | 220.83 |
1565049600000 | 219.86 |
1565136000000 | 220.56 |
1565222400000 | 223.35 |
1565308800000 | 221.11 |
1565568000000 | 220.97 |
1565654400000 | 222.91 |
1565740800000 | 219.61 |
1565827200000 | 218.3 |
1565913600000 | 221.03 |
1566172800000 | 224.03 |
1566259200000 | 221.92 |
1566345600000 | 224.24 |
1566432000000 | 223.4 |
1566518400000 | 221.82 |
1566777600000 | 222.21 |
1566864000000 | 223.66 |
1566950400000 | 223.3 |
1567036800000 | 225.78 |
1567123200000 | 227.23 |
1567382400000 | 228.03 |
1567468800000 | 227.41 |
1567555200000 | 228.98 |
1567641600000 | 229.89 |
1567728000000 | 229.69 |
1567987200000 | 228.64 |
1568073600000 | 229.23 |
1568160000000 | 229.82 |
1568246400000 | 230.78 |
1568332800000 | 230.87 |
1568592000000 | 230.12 |
1568678400000 | 230.63 |
1568764800000 | 231.94 |
1568851200000 | 232.79 |
1568937600000 | 234.35 |
1569196800000 | 232.62 |
1569283200000 | 233.1 |
1569369600000 | 231.44 |
1569456000000 | 233.34 |
1569542400000 | 234.65 |
1569801600000 | 236.18 |
1569888000000 | 234.22 |
1569974400000 | 228.1 |
1570060800000 | 227.7 |
1570147200000 | 229.95 |
1570406400000 | 231.11 |
1570492800000 | 228.86 |
1570579200000 | 230.17 |
1570665600000 | 231.48 |
1570752000000 | 235.69 |
1571011200000 | 234.86 |
1571097600000 | 237.28 |
1571184000000 | 236.93 |
1571270400000 | 237.68 |
1571356800000 | 237.75 |
1571616000000 | 238.22 |
1571702400000 | 238.87 |
1571788800000 | 239.19 |
1571875200000 | 238.39 |
1571961600000 | 238.39 |
1572220800000 | 238.32 |
1572307200000 | 237.79 |
1572393600000 | 238.23 |
1572480000000 | 237.78 |
1572566400000 | 239.09 |
1572825600000 | 240.44 |
1572912000000 | 240.48 |
1572998400000 | 240.48 |
1573084800000 | 239.59 |
1573171200000 | 239.66 |
1573430400000 | 239.68 |
1573516800000 | 240.85 |
1573603200000 | 239.93 |
1573689600000 | 238.72 |
1573776000000 | 240.52 |
1574035200000 | 240.81 |
1574121600000 | 240.04 |
1574208000000 | 239.55 |
1574294400000 | 238.42 |
1574380800000 | 238.81 |
1574640000000 | 240.27 |
1574726400000 | 240.3 |
1574812800000 | 240.97 |
1574899200000 | 240.16 |
1574985600000 | 240.03 |
1575244800000 | 235.43 |
1575331200000 | 234.55 |
1575417600000 | 237.17 |
1575504000000 | 236.9 |
1575590400000 | 238.54 |
1575849600000 | 237.15 |
1575936000000 | 237.12 |
1576022400000 | 238.08 |
1576108800000 | 238.79 |
1576195200000 | 239.86 |
1576454400000 | 242.11 |
1576540800000 | 241.64 |
1576627200000 | 240.65 |
1576713600000 | 240.24 |
1576800000000 | 241.48 |
1577059200000 | 241.41 |
1577145600000 | 241.46 |
1577404800000 | 242.11 |
1577664000000 | 239.92 |
1577750400000 | 238.99 |
1577923200000 | 240.79 |
1578009600000 | 239.77 |
1578268800000 | 239 |
1578355200000 | 239.17 |
1578441600000 | 239.27 |
1578528000000 | 240.82 |
1578614400000 | 240.77 |
1578873600000 | 240.42 |
1578960000000 | 240.81 |
1579046400000 | 240.83 |
1579132800000 | 241.04 |
1579219200000 | 242.72 |
1579478400000 | 243.36 |
1579564800000 | 243.03 |
1579651200000 | 242.56 |
1579737600000 | 241.86 |
1579824000000 | 243.61 |
1580083200000 | 239.3 |
1580169600000 | 242.59 |
1580256000000 | 243.23 |
1580342400000 | 240.31 |
1580428800000 | 237.86 |
1580688000000 | 238.75 |
1580774400000 | 241.15 |
1580860800000 | 243 |
1580947200000 | 244.38 |
1581033600000 | 244.05 |
1581292800000 | 243.9 |
1581379200000 | 245.57 |
1581465600000 | 246.62 |
1581552000000 | 246.2 |
1581638400000 | 247.12 |
1581897600000 | 247.51 |
1581984000000 | 247.63 |
1582070400000 | 249.63 |
1582156800000 | 248.2 |
1582243200000 | 246.78 |
1582502400000 | 238.1 |
1582588800000 | 233.63 |
1582675200000 | 234.22 |
1582761600000 | 228.3 |
1582848000000 | 219.57 |
1583107200000 | 219.87 |
1583193600000 | 222.16 |
1583280000000 | 225.7 |
1583366400000 | 222 |
1583452800000 | 214.56 |
1583712000000 | 199.01 |
1583798400000 | 192.91 |
1583884800000 | 191.63 |
1583971200000 | 166.49 |
1584057600000 | 170.82 |
1584316800000 | 162.55 |
1584403200000 | 168.7 |
1584489600000 | 165.17 |
1584576000000 | 168.61 |
1584662400000 | 171.75 |
1584921600000 | 167.29 |
1585008000000 | 178.69 |
1585094400000 | 181.65 |
1585180800000 | 186.19 |
1585267200000 | 180.45 |
1585526400000 | 183.21 |
1585612800000 | 185.17 |
1585699200000 | 181.13 |
1585785600000 | 183.38 |
1585872000000 | 182.62 |
1586131200000 | 189.75 |
1586217600000 | 193.28 |
1586304000000 | 192.69 |
1586390400000 | 197.23 |
1586822400000 | 197.33 |
1586908800000 | 190.09 |
1586995200000 | 189.48 |
1587081600000 | 194.08 |
1587340800000 | 195.1 |
1587427200000 | 189.12 |
1587513600000 | 193.29 |
1587600000000 | 194.64 |
1587686400000 | 192.68 |
1587945600000 | 195.82 |
1588032000000 | 197.9 |
1588118400000 | 202.88 |
1588204800000 | 200.32 |
1588291200000 | 200.32 |
1588550400000 | 193.34 |
1588636800000 | 197.94 |
1588723200000 | 196.19 |
1588809600000 | 197.47 |
1588896000000 | 199.77 |
1589155200000 | 198.43 |
1589241600000 | 199.86 |
1589328000000 | 197.3 |
1589414400000 | 194.43 |
1589500800000 | 195.01 |
1589760000000 | 202.45 |
1589846400000 | 199.66 |
1589932800000 | 202.05 |
1590019200000 | 200.62 |
1590105600000 | 201.62 |
1590364800000 | 206.03 |
1590451200000 | 208.32 |
1590537600000 | 209.96 |
1590624000000 | 213.45 |
1590710400000 | 209.99 |
1590969600000 | 212.7 |
1591056000000 | 217.95 |
1591142400000 | 223.2 |
1591228800000 | 223 |
1591315200000 | 227.67 |
1591574400000 | 228.76 |
1591660800000 | 224.43 |
1591747200000 | 221.69 |
1591833600000 | 211.96 |
1591920000000 | 212.71 |
1592179200000 | 212.13 |
1592265600000 | 218.87 |
1592352000000 | 219.48 |
1592438400000 | 218.93 |
1592524800000 | 220.04 |
1592784000000 | 218.65 |
1592870400000 | 220.72 |
1592956800000 | 216.15 |
1593043200000 | 218.06 |
1593129600000 | 217.11 |
1593388800000 | 217.84 |
1593475200000 | 218.34 |
1593561600000 | 219.49 |
1593648000000 | 223.49 |
1593734400000 | 222.91 |
1593993600000 | 225.48 |
1594080000000 | 224.3 |
1594166400000 | 223.15 |
1594252800000 | 221.62 |
1594339200000 | 222.4 |
1594598400000 | 224.82 |
1594684800000 | 224.29 |
1594771200000 | 225.77 |
1594857600000 | 226.53 |
1594944000000 | 226.48 |
1595203200000 | 229.18 |
1595289600000 | 229.34 |
1595376000000 | 229.53 |
1595462400000 | 229.25 |
1595548800000 | 225.31 |
1595808000000 | 224.73 |
1595894400000 | 224.4 |
1595980800000 | 225.32 |
1596067200000 | 219.5 |
1596153600000 | 218.41 |
1596412800000 | 221.93 |
1596499200000 | 220.59 |
1596585600000 | 220.2 |
1596672000000 | 218.99 |
1596758400000 | 220.28 |
1597017600000 | 220.29 |
1597104000000 | 223.28 |
1597190400000 | 225.83 |
1597276800000 | 225.3 |
1597363200000 | 223.41 |
1597622400000 | 223.85 |
1597708800000 | 222.8 |
1597795200000 | 224.17 |
1597881600000 | 222.26 |
1597968000000 | 221.44 |
1598227200000 | 225.42 |
1598313600000 | 225.29 |
1598400000000 | 226 |
1598486400000 | 224.77 |
1598572800000 | 223.46 |
1598832000000 | 222.29 |
1598918400000 | 222.35 |
1599004800000 | 225.57 |
1599091200000 | 222.28 |
1599177600000 | 219.02 |
1599436800000 | 222.84 |
1599523200000 | 220.52 |
1599609600000 | 225.21 |
1599696000000 | 223.82 |
1599782400000 | 223.81 |
1600041600000 | 223.78 |
1600128000000 | 224.59 |
1600214400000 | 225 |
1600300800000 | 224.94 |
1600387200000 | 224.55 |
1600646400000 | 216.87 |
1600732800000 | 218.15 |
1600819200000 | 219.02 |
1600905600000 | 217.92 |
1600992000000 | 217.49 |
1601251200000 | 221.59 |
1601337600000 | 220.64 |
1601424000000 | 219.49 |
1601510400000 | 219.63 |
1601596800000 | 219.63 |
1601856000000 | 222.77 |
1601942400000 | 222.15 |
1602028800000 | 220.71 |
1602115200000 | 223.43 |
1602201600000 | 224.07 |
1602460800000 | 225.78 |
1602547200000 | 224.9 |
1602633600000 | 225.62 |
1602720000000 | 220.74 |
1602806400000 | 222.43 |
1603065600000 | 222.13 |
1603152000000 | 220.55 |
1603238400000 | 216.61 |
1603324800000 | 215.3 |
1603411200000 | 216.86 |
1603670400000 | 212.08 |
1603756800000 | 210.47 |
1603843200000 | 204.9199 |
1603929600000 | 203.5 |
1604016000000 | 203.43 |
1604275200000 | 206.47 |
1604361600000 | 209.49 |
1604448000000 | 214.19 |
1604534400000 | 215.13 |
1604620800000 | 214.11 |
1604880000000 | 219.45 |
1604966400000 | 219.1 |
1605052800000 | 221.91 |
1605139200000 | 221.37 |
1605225600000 | 221.98 |
1605484800000 | 222.27 |
1605571200000 | 221.7 |
1605657600000 | 222.46 |
1605744000000 | 221.69 |
1605830400000 | 222.78 |
1606089600000 | 220.97 |
1606176000000 | 222.01 |
1606262400000 | 223.67 |
1606348800000 | 223.98 |
1606435200000 | 226.31 |
1606694400000 | 224.01 |
1606780800000 | 222.69 |
1606867200000 | 222.2 |
1606953600000 | 220.83 |
1607040000000 | 221.27 |
1607299200000 | 220.97 |
1607385600000 | 221.31 |
1607472000000 | 221.44 |
1607558400000 | 221.11 |
1607644800000 | 219.31 |
1607904000000 | 219.83 |
1607990400000 | 218.71 |
1608076800000 | 220.51 |
1608163200000 | 221.6 |
1608249600000 | 222.17 |
1608508800000 | 217 |
1608595200000 | 219.25 |
1608681600000 | 221.03 |
1608768000000 | 221 |
1609113600000 | 223.42 |
1609200000000 | 223.77 |
1609286400000 | 222.77 |
1609372800000 | 221.64 |
1609718400000 | 224.51 |
1609804800000 | 222.5 |
1609891200000 | 224.56 |
1609977600000 | 225.59 |
1610064000000 | 227.24 |
1610323200000 | 225.67 |
1610409600000 | 223.86 |
1610496000000 | 225.79 |
1610582400000 | 226.01 |
1610668800000 | 224.29 |
1610928000000 | 223.69 |
1611014400000 | 223.76 |
1611100800000 | 224.02 |
1611187200000 | 224.05 |
1611273600000 | 223.79 |
1611532800000 | 222.78 |
1611619200000 | 224.62 |
1611705600000 | 223.62 |
1611792000000 | 223.58 |
1611878400000 | 219.76 |
1612137600000 | 222.2 |
1612224000000 | 222.5 |
1612310400000 | 223.35 |
1612396800000 | 224.04 |
1612483200000 | 223.97 |
1612742400000 | 224.07 |
1612828800000 | 223.5 |
1612915200000 | 223.92 |
1613001600000 | 224.17 |
1613088000000 | 226.49 |
1613347200000 | 226.87 |
1613433600000 | 226.23 |
1613520000000 | 225.46 |
1613606400000 | 223.12 |
1613692800000 | 223.67 |
1613952000000 | 222.52 |
1614038400000 | 221.32 |
1614124800000 | 220.42 |
1614211200000 | 220.41 |
1614297600000 | 217.25 |
1614556800000 | 220.77 |
1614643200000 | 220.25 |
1614729600000 | 218.12 |
1614816000000 | 218.65 |
1614902400000 | 217.08 |
1615161600000 | 220.45 |
1615248000000 | 223.19 |
1615334400000 | 225.11 |
1615420800000 | 226.23 |
1615507200000 | 225.65 |
1615766400000 | 225.88 |
1615852800000 | 227.41 |
1615939200000 | 226.3 |
1616025600000 | 226.8 |
1616112000000 | 226.91 |
1616371200000 | 226.94 |
1616457600000 | 228.21 |
1616544000000 | 227.89 |
1616630400000 | 228.96 |
1616716800000 | 231.16 |
1616976000000 | 232.69 |
1617062400000 | 233.16 |
1617148800000 | 233.34 |
1617235200000 | 234.27 |
1617667200000 | 234.92 |
1617753600000 | 234.68 |
1617840000000 | 235.98 |
1617926400000 | 236.17 |
1618185600000 | 235.65 |
1618272000000 | 235.41 |
1618358400000 | 234.75 |
1618444800000 | 235.17 |
1618531200000 | 237.06 |
1618790400000 | 237.68 |
1618876800000 | 235.41 |
1618963200000 | 236.39 |
1619049600000 | 237.75 |
1619136000000 | 236.65 |
1619395200000 | 236.87 |
1619481600000 | 236.65 |
1619568000000 | 235.45 |
1619654400000 | 234.97 |
1619740800000 | 234.61 |
1620000000000 | 235.75 |
1620086400000 | 233.22 |
1620172800000 | 236.37 |
1620259200000 | 237.06 |
1620345600000 | 239.2 |
1620604800000 | 240.01 |
1620691200000 | 236.56 |
1620777600000 | 236.67 |
1620864000000 | 237.33 |
1620950400000 | 240.09 |
1621209600000 | 240.41 |
1621296000000 | 240.21 |
1621382400000 | 238.23 |
1621468800000 | 240.41 |
1621555200000 | 241.28 |
1621814400000 | 241.55 |
1621900800000 | 241.58 |
1621987200000 | 241.53 |
1622073600000 | 240.16 |
1622160000000 | 241.57 |
1622419200000 | 239.94 |
1622505600000 | 240.16 |
1622592000000 | 240.8 |
1622678400000 | 240.78 |
1622764800000 | 241.97 |
1623024000000 | 242.8 |
1623110400000 | 242.87 |
1623196800000 | 243.46 |
1623283200000 | 243.51 |
1623369600000 | 245.15 |
1623628800000 | 246.18 |
1623715200000 | 247.08 |
1623801600000 | 247.83 |
1623888000000 | 247.22 |
1623974400000 | 244.96 |
1624233600000 | 245.92 |
1624320000000 | 245.87 |
1624406400000 | 243.06 |
1624492800000 | 244.9 |
1624579200000 | 245.39 |
1624838400000 | 244.15 |
1624924800000 | 244.77 |
1625011200000 | 242.62 |
1625097600000 | 244 |
1625184000000 | 243.64 |
1625443200000 | 244.17 |
1625529600000 | 242.67 |
1625616000000 | 244.91 |
1625702400000 | 241.5 |
1625788800000 | 244.55 |
1626048000000 | 246.84 |
1626134400000 | 247.16 |
1626220800000 | 246.55 |
1626307200000 | 244.6 |
1626393600000 | 244.91 |
1626652800000 | 240.09 |
1626739200000 | 240.84 |
1626825600000 | 243.31 |
1626912000000 | 245.45 |
1626998400000 | 247.64 |
1627257600000 | 247.7 |
1627344000000 | 246.99 |
1627430400000 | 246.34 |
1627516800000 | 245.91 |
1627603200000 | 245.2 |
1627862400000 | 246.05 |
1627948800000 | 247.44 |
1628035200000 | 247.7 |
1628121600000 | 248.05 |
1628208000000 | 248.71 |
1628467200000 | 249.59 |
1628553600000 | 249.94 |
1628640000000 | 251.42 |
1628726400000 | 252.07 |
1628812800000 | 253.13 |
1629072000000 | 252.8 |
1629158400000 | 252.82 |
1629244800000 | 254.22 |
1629331200000 | 252.61 |
1629417600000 | 252.47 |
1629676800000 | 253.87 |
1629763200000 | 253.15 |
1629849600000 | 252 |
1629936000000 | 250.5 |
1630022400000 | 250.83 |
1630281600000 | 250.98 |
1630368000000 | 249.99 |
1630454400000 | 250.92 |
1630540800000 | 251.17 |
1630627200000 | 250.11 |
1630886400000 | 250.99 |
1630972800000 | 250.1 |
1631059200000 | 249 |
1631145600000 | 248.13 |
1631232000000 | 245.85 |
1631491200000 | 247.42 |
1631577600000 | 247.29 |
1631664000000 | 245.92 |
1631750400000 | 246.56 |
1631836800000 | 244.26 |
1632096000000 | 241.47 |
1632182400000 | 244.38 |
1632268800000 | 245.97 |
1632355200000 | 247.15 |
1632441600000 | 245.29 |
1632700800000 | 245.63 |
1632787200000 | 242.39 |
1632873600000 | 243.2 |
1632960000000 | 242.53 |
1633046400000 | 241.02 |
1633305600000 | 241.47 |
1633392000000 | 242.57 |
1633478400000 | 240.16 |
1633564800000 | 242.93 |
1633651200000 | 243.61 |
1633910400000 | 243.12 |
1633996800000 | 243.35 |
1634083200000 | 243.29 |
1634169600000 | 245.37 |
1634256000000 | 246.04 |
1634515200000 | 245.25 |
1634601600000 | 246.19 |
1634688000000 | 247.12 |
1634774400000 | 246.25 |
1634860800000 | 247.25 |
1635120000000 | 246.89 |
1635206400000 | 247.9 |
1635292800000 | 248.31 |
1635379200000 | 248.09 |
1635465600000 | 247.17 |
1635724800000 | 250.14 |
1635811200000 | 251.02 |
1635897600000 | 251.86 |
1635984000000 | 252.06 |
1636070400000 | 252.68 |
1636329600000 | 251.41 |
1636416000000 | 249.95 |
1636502400000 | 251.25 |
1636588800000 | 250.96 |
1636675200000 | 251.26 |
1636934400000 | 252.23 |
1637020800000 | 251.91 |
1637107200000 | 251.64 |
1637193600000 | 249.95 |
1637280000000 | 248.57 |
1637539200000 | 250.3 |
1637625600000 | 248.63 |
1637712000000 | 248.07 |
1637798400000 | 248.42 |
1637884800000 | 241.46 |
1638144000000 | 241.95 |
1638230400000 | 239.52 |
1638316800000 | 242.92 |
1638403200000 | 240.16 |
1638489600000 | 239.29 |
1638748800000 | 242.64 |
1638835200000 | 245.65 |
1638921600000 | 243.68 |
1639008000000 | 242.65 |
1639094400000 | 242.48 |
1639353600000 | 241.99 |
1639440000000 | 241.35 |
1639526400000 | 242.21 |
1639612800000 | 245.02 |
1639699200000 | 244.96 |
1639958400000 | 242.19 |
1640044800000 | 245.7 |
1640131200000 | 246.58 |
1640217600000 | 248.56 |
1640304000000 | 248.63 |
1640563200000 | 249.93 |
1640649600000 | 252.02 |
1640736000000 | 251.8 |
1640822400000 | 251.74 |
1640908800000 | 251.87 |
1641168000000 | 252.75 |
1641254400000 | 253.51 |
1641340800000 | 253.34 |
1641427200000 | 251.75 |
1641513600000 | 250.88 |
1641772800000 | 250.86 |
1641859200000 | 252.81 |
1641945600000 | 253.85 |
1642032000000 | 254.37 |
1642118400000 | 254.36 |
1642377600000 | 255.61 |
1642464000000 | 254.85 |
1642550400000 | 254.61 |
1642636800000 | 255.78 |
1642723200000 | 252.23 |
1642982400000 | 245.67 |
1643068800000 | 246.89 |
1643155200000 | 249.33 |
1643241600000 | 251.75 |
1643328000000 | 249.97 |
1643587200000 | 250.71 |
1643673600000 | 251.94 |
1643760000000 | 253.42 |
1643846400000 | 251.49 |
1643932800000 | 249.17 |
1644192000000 | 249.17 |
1644278400000 | 249.62 |
1644364800000 | 252.96 |
1644451200000 | 253.07 |
1644537600000 | 250.87 |
1644796800000 | 247.28 |
1644883200000 | 250.09 |
1644969600000 | 251.12 |
1645056000000 | 249.73 |
1645142400000 | 250.89 |
1645401600000 | 247.14 |
1645488000000 | 244.54 |
1645574400000 | 243.68 |
1645660800000 | 235.53 |
1645747200000 | 243.34 |
1646006400000 | 243.08 |
1646092800000 | 237.1 |
1646179200000 | 237.84 |
1646265600000 | 233.81 |
1646352000000 | 225.92 |
1646611200000 | 223 |
1646697600000 | 224.42 |
1646784000000 | 236.16 |
1646870400000 | 232.2 |
1646956800000 | 233.31 |
1647216000000 | 236.95 |
1647302400000 | 237.23 |
1647388800000 | 241.4 |
1647475200000 | 241.73 |
1647561600000 | 241.02 |
1647820800000 | 241.29 |
1647907200000 | 242.51 |
1647993600000 | 239.71 |
1648080000000 | 239.53 |
1648166400000 | 240.82 |
1648425600000 | 242.53 |
1648512000000 | 244.92 |
1648598400000 | 244.02 |
1648684800000 | 243.14 |
1648771200000 | 244.16 |
1649030400000 | 243.31 |
1649116800000 | 242.79 |
1649203200000 | 241.28 |
1649289600000 | 240.99 |
1649376000000 | 245.43 |
1649635200000 | 245.38 |
1649721600000 | 244.88 |
1649808000000 | 245.24 |
1649894400000 | 246.86 |
1650326400000 | 245.89 |
1650412800000 | 248.84 |
1650499200000 | 248.79 |
1650585600000 | 245.74 |
1650844800000 | 244.88 |
1650931200000 | 243.81 |
1651017600000 | 244.19 |
1651104000000 | 245.61 |
1651190400000 | 245.51 |
1651449600000 | 243.3 |
1651536000000 | 246.17 |
1651622400000 | 245.87 |
1651708800000 | 244.08 |
1651795200000 | 241 |
1652054400000 | 237.29 |
1652140800000 | 239.1 |
1652227200000 | 242.37 |
1652313600000 | 240.37 |
1652400000000 | 243.82 |
1652659200000 | 245.33 |
1652745600000 | 247.25 |
1652832000000 | 246.54 |
1652918400000 | 244.42 |
1653004800000 | 246.25 |
1653264000000 | 248.58 |
1653350400000 | 247.85 |
1653436800000 | 249.9 |
1653523200000 | 251.94 |
1653609600000 | 251.89 |
1653868800000 | 250.82 |
1653955200000 | 249.16 |
1654041600000 | 247.43 |
1654128000000 | 247.74 |
1654214400000 | 247.72 |
1654473600000 | 250.16 |
1654560000000 | 249.46 |
1654646400000 | 246.58 |
1654732800000 | 244.22 |
1654819200000 | 238.44 |
1655078400000 | 235.35 |
1655164800000 | 232.54 |
1655251200000 | 235.93 |
1655337600000 | 231.56 |
1655424000000 | 231.11 |
1655683200000 | 231.18 |
1655769600000 | 229.18 |
1655856000000 | 227.57 |
1655942400000 | 225.78 |
1656028800000 | 230.53 |
1656288000000 | 231.15 |
1656374400000 | 233.32 |
1656460800000 | 231.74 |
1656547200000 | 228.69 |
1656633600000 | 230.16 |
1656892800000 | 230.77 |
1656979200000 | 225.18 |
1657065600000 | 226.05 |
1657152000000 | 228.6 |
1657238400000 | 230.54 |
1657497600000 | 228.99 |
1657584000000 | 230.38 |
1657670400000 | 229.1 |
1657756800000 | 224.99 |
1657843200000 | 227.51 |
1658102400000 | 228.05 |
1658188800000 | 232.01 |
1658275200000 | 229.75 |
1658361600000 | 227.37 |
1658448000000 | 227.7 |
1658707200000 | 228.63 |
1658793600000 | 227.67 |
1658880000000 | 227.66 |
1658966400000 | 227 |
1659052800000 | 229.64 |
1659312000000 | 227.97 |
1659398400000 | 228.06 |
1659484800000 | 228.8 |
1659571200000 | 229.77 |
1659657600000 | 230.05 |
1659916800000 | 230.92 |
1660003200000 | 231.14 |
1660089600000 | 230.67 |
1660176000000 | 231.13 |
1660262400000 | 231.06 |
1660521600000 | 231.37 |
1660608000000 | 233.53 |
1660694400000 | 229.97 |
1660780800000 | 230.56 |
1660867200000 | 229.37 |
1661126400000 | 227.49 |
1661212800000 | 227.04 |
1661299200000 | 226.08 |
1661385600000 | 226.2 |
1661472000000 | 222.91 |
1661731200000 | 222.86 |
1661817600000 | 222.32 |
1661904000000 | 220.1 |
1661990400000 | 217.99 |
1662076800000 | 221.92 |
1662336000000 | 218.83 |
1662422400000 | 219.06 |
1662508800000 | 219.15 |
1662595200000 | 218.11 |
1662681600000 | 220.45 |
1662940800000 | 224.38 |
1663027200000 | 222.11 |
1663113600000 | 219.83 |
1663200000000 | 219.38 |
1663286400000 | 216.66 |
1663545600000 | 216.56 |
1663632000000 | 212.62 |
1663718400000 | 212.84 |
1663804800000 | 210.25 |
1663891200000 | 205.85 |
1664150400000 | 204.25 |
1664236800000 | 202.36 |
1664323200000 | 203.02 |
1664409600000 | 199.48 |
1664496000000 | 201.01 |
1664755200000 | 204.6399 |
1664841600000 | 209.19 |
1664928000000 | 205.19 |
1665014400000 | 202.65 |
1665100800000 | 200.57 |
1665360000000 | 201.36 |
1665446400000 | 200.53 |
1665532800000 | 197.97 |
1665619200000 | 199.4 |
1665705600000 | 201.94 |
1665964800000 | 205.22 |
1666051200000 | 207.1 |
1666137600000 | 206.3899 |
1666224000000 | 205.38 |
1666310400000 | 203.83 |
1666569600000 | 207.04 |
1666656000000 | 210.04 |
1666742400000 | 212.47 |
1666828800000 | 214.34 |
1666915200000 | 215.11 |
1667174400000 | 216.53 |
1667260800000 | 217.07 |
1667347200000 | 217.01 |
1667433600000 | 215.23 |
1667520000000 | 220.17 |
1667779200000 | 220.39 |
1667865600000 | 222.73 |
1667952000000 | 223.49 |
1668038400000 | 228.63 |
1668124800000 | 228.23 |
1668384000000 | 229.83 |
1668470400000 | 230.42 |
1668556800000 | 229.11 |
1668643200000 | 227.5 |
1668729600000 | 230.14 |
1668988800000 | 230.37 |
1669075200000 | 231.29 |
1669161600000 | 231 |
1669248000000 | 232.65 |
1669334400000 | 233.07 |
1669593600000 | 230.96 |
1669680000000 | 230.51 |
1669766400000 | 230.62 |
1669852800000 | 232.2 |
1669939200000 | 232.55 |
1670198400000 | 230.82 |
1670284800000 | 230.21 |
1670371200000 | 229.45 |
1670457600000 | 227.9 |
1670544000000 | 229.77 |
1670803200000 | 228.59 |
1670889600000 | 230.07 |
1670976000000 | 230.33 |
1671062400000 | 225.12 |
1671148800000 | 223.42 |
1671408000000 | 223.75 |
1671494400000 | 223.06 |
1671580800000 | 226.69 |
1671667200000 | 225.49 |
1671753600000 | 226.16 |
1672099200000 | 225.8 |
1672185600000 | 224.9 |
1672272000000 | 226.92 |
1672358400000 | 223.68 |
1672617600000 | 227.08 |
1672704000000 | 228.63 |
1672790400000 | 233.14 |
1672876800000 | 232.85 |
1672963200000 | 234.86 |
1673222400000 | 236.64 |
1673308800000 | 236.15 |
1673395200000 | 237.31 |
1673481600000 | 239.54 |
1673568000000 | 239.45 |
1673827200000 | 240.13 |
1673913600000 | 240.05 |
1674000000000 | 239.97 |
1674086400000 | 237.05 |
1674172800000 | 238.3 |
1674432000000 | 238.97 |
1674518400000 | 238.98 |
1674604800000 | 238.36 |
1674691200000 | 238.6 |
1674777600000 | 239.49 |
1675036800000 | 239.51 |
1675123200000 | 239.52 |
1675209600000 | 240.44 |
1675296000000 | 243.44 |
1675382400000 | 242.54 |
1675641600000 | 241.42 |
1675728000000 | 241.44 |
1675814400000 | 241.65 |
1675900800000 | 242.33 |
1675987200000 | 241 |
1676246400000 | 242.36 |
1676332800000 | 243.63 |
1676419200000 | 244.96 |
1676505600000 | 245.65 |
1676592000000 | 246.37 |
1676851200000 | 246.57 |
1676937600000 | 245.49 |
1677024000000 | 246.19 |
1677110400000 | 245.63 |
1677196800000 | 244.79 |
1677456000000 | 247.09 |
1677542400000 | 245.87 |
1677628800000 | 245.11 |
1677715200000 | 245.36 |
1677801600000 | 247.14 |
1678060800000 | 248.2 |
1678147200000 | 246.46 |
1678233600000 | 247.67 |
1678320000000 | 247.3 |
1678406400000 | 245.34 |
1678665600000 | 240.49 |
1678752000000 | 243.38 |
1678838400000 | 237.92 |
1678924800000 | 240.57 |
1679011200000 | 237.67 |
1679270400000 | 240.7 |
1679356800000 | 244.67 |
1679443200000 | 243.63 |
1679529600000 | 243.8 |
1679616000000 | 239.68 |
1679875200000 | 241.95 |
1679961600000 | 242.59 |
1680048000000 | 245.4 |
1680134400000 | 247.09 |
1680220800000 | 248.33 |
1680480000000 | 247.95 |
1680566400000 | 248.23 |
1680652800000 | 249.61 |
1680739200000 | 252.42 |
1681171200000 | 253.57 |
1681257600000 | 253.86 |
1681344000000 | 253.5 |
1681430400000 | 253.36 |
1681689600000 | 254.13 |
1681776000000 | 255.03 |
1681862400000 | 256.5299 |
1681948800000 | 255.72 |
1682035200000 | 256.38 |
1682294400000 | 256.15 |
1682380800000 | 255.8 |
1682467200000 | 255.5 |
1682553600000 | 255.54 |
1682640000000 | 257.07 |
1682899200000 | 257.07 |
1682985600000 | 252.86 |
1683072000000 | 254.98 |
1683158400000 | 253.59 |
1683244800000 | 256.42 |
1683504000000 | 256.63 |
1683590400000 | 256.79 |
1683676800000 | 256.21 |
1683763200000 | 255.24 |
1683849600000 | 256.36 |
1684108800000 | 256.93 |
1684195200000 | 256.08 |
1684281600000 | 255.22 |
1684368000000 | 255.12 |
1684454400000 | 257.22 |
1684713600000 | 257.42 |
1684800000000 | 257.17 |
1684886400000 | 254.48 |
1684972800000 | 251.1 |
1685059200000 | 252.48 |
1685318400000 | 252.48 |
1685404800000 | 251.36 |
1685491200000 | 249.75 |
1685577600000 | 251.78 |
1685664000000 | 253.23 |
1685923200000 | 253.03 |
1686009600000 | 253.79 |
1686096000000 | 253.62 |
1686182400000 | 254.07 |
1686268800000 | 253.67 |
1686528000000 | 254.16 |
1686614400000 | 254.15 |
1686700800000 | 255.58 |
1686787200000 | 255.47 |
1686873600000 | 256.66 |
1687132800000 | 254.11 |
1687219200000 | 253.36 |
1687305600000 | 252.3 |
1687392000000 | 250.91 |
1687478400000 | 250.53 |
1687737600000 | 250.21 |
1687824000000 | 251.47 |
1687910400000 | 253.68 |
1687996800000 | 254.1 |
1688083200000 | 255.45 |
1688342400000 | 255.69 |
1688428800000 | 255.72 |
1688515200000 | 253.86 |
1688601600000 | 248.96 |
1688688000000 | 248.76 |
1688947200000 | 248.34 |
1689033600000 | 250.17 |
1689120000000 | 252.94 |
1689206400000 | 254.03 |
1689292800000 | 253.79 |
1689552000000 | 253.16 |
1689638400000 | 254.04 |
1689724800000 | 255.23 |
1689811200000 | 257.17 |
1689897600000 | 257.66 |
1690156800000 | 257.68 |
1690243200000 | 257.74 |
1690329600000 | 257.76 |
1690416000000 | 259.76 |
1690502400000 | 259.5899 |
1690761600000 | 258.17 |
1690848000000 | 256.3 |
1690934400000 | 252.39 |
1691020800000 | 251.09 |
1691107200000 | 251.78 |
1691366400000 | 251.84 |
1691452800000 | 251.36 |
1691539200000 | 252.69 |
1691625600000 | 254.76 |
1691712000000 | 253.21 |
1691971200000 | 253.1 |
1692057600000 | 251.66 |
1692144000000 | 251.04 |
1692230400000 | 248.53 |
1692316800000 | 247.9 |
1692576000000 | 247.68 |
1692662400000 | 248.44 |
1692748800000 | 249.36 |
1692835200000 | 249.07 |
1692921600000 | 249.33 |
1693180800000 | 251.52 |
1693267200000 | 254.13 |
1693353600000 | 254.14 |
1693440000000 | 254.16 |
1693526400000 | 254.17 |
1693785600000 | 252.61 |
1693872000000 | 251.25 |
1693958400000 | 250.95 |
1694044800000 | 252.11 |
1694131200000 | 252.57 |
1694390400000 | 253.85 |
1694476800000 | 254.07 |
1694563200000 | 252.69 |
1694649600000 | 255.52 |
1694736000000 | 256.64 |
1694995200000 | 255.08 |
1695081600000 | 255.65 |
1695168000000 | 257.73 |
1695254400000 | 254.65 |
1695340800000 | 252.48 |
1695600000000 | 249.57 |
1695686400000 | 248.6 |
1695772800000 | 246.72 |
1695859200000 | 247.16 |
1695945600000 | 247.89 |
1696204800000 | 244.26 |
1696291200000 | 241.21 |
1696377600000 | 241.25 |
1696464000000 | 242.44 |
1696550400000 | 244.31 |
1696809600000 | 243.97 |
1696896000000 | 247.6 |
1696982400000 | 246.74 |
1697068800000 | 246.05 |
1697155200000 | 244.62 |
1697414400000 | 244.85 |
1697500800000 | 244.24 |
1697587200000 | 241.73 |
1697673600000 | 239.3 |
1697760000000 | 236.02 |
1698019200000 | 235.34 |
1698105600000 | 235.88 |
1698192000000 | 234.81 |
1698278400000 | 234.87 |
1698364800000 | 234.82 |
1698624000000 | 236.58 |
1698710400000 | 238.2 |
1698796800000 | 239.45 |
1698883200000 | 242.91 |
1698969600000 | 243.98 |
1699228800000 | 243.14 |
1699315200000 | 242.79 |
1699401600000 | 243.6 |
1699488000000 | 246.06 |
1699574400000 | 244.61 |
1699833600000 | 246.14 |
1699920000000 | 249.49 |
1700006400000 | 249.79 |
1700092800000 | 249.55 |
1700179200000 | 251.59 |
1700438400000 | 251.75 |
1700524800000 | 250.39 |
1700611200000 | 251.09 |
1700697600000 | 251.94 |
1700784000000 | 252.7 |
1701043200000 | 252.88 |
1701129600000 | 253.3 |
1701216000000 | 253.75 |
1701302400000 | 254.63 |
1701388800000 | 257.08 |
1701648000000 | 257.55 |
1701734400000 | 258.55 |
1701820800000 | 259.5299 |
1701907200000 | 260.14 |
1701993600000 | 261.6 |
1702252800000 | 261.11 |
1702339200000 | 260.82 |
1702425600000 | 259.41 |
1702512000000 | 261.39 |
1702598400000 | 260.45 |
1702857600000 | 258.67 |
1702944000000 | 259.35 |
1703030400000 | 260.27 |
1703116800000 | 259.73 |
1703203200000 | 260.44 |
1703635200000 | 260.68 |
1703721600000 | 259.49 |
1703808000000 | 259.61 |
1704153600000 | 260.41 |
1704240000000 | 258.32 |
1704326400000 | 261.11 |
1704412800000 | 261.1 |
1704672000000 | 262.05 |
1704758400000 | 261.81 |
1704844800000 | 261.25 |
1704931200000 | 260.23 |
1705017600000 | 263.45 |
1705276800000 | 263.49 |
1705363200000 | 262.14 |
1705449600000 | 258.8399 |
1705536000000 | 259.39 |
1705622400000 | 258.54 |
1705881600000 | 260.98 |
1705968000000 | 259.87 |
1706054400000 | 262.07 |
1706140800000 | 261.6 |
1706227200000 | 263.29 |
1706486400000 | 261.75 |
1706572800000 | 261.26 |
1706659200000 | 261.7 |
1706745600000 | 260.83 |
1706832000000 | 260.47 |
1707091200000 | 259.44 |
1707177600000 | 259.91 |
1707264000000 | 258.27 |
1707350400000 | 256.88 |
1707436800000 | 255.38 |
1707696000000 | 257.29 |
1707782400000 | 255.45 |
1707868800000 | 256.04 |
1707955200000 | 258.55 |
1708041600000 | 259.2 |
1708300800000 | 259.61 |
1708387200000 | 261.22 |
1708473600000 | 261.76 |
1708560000000 | 262.31 |
1708646400000 | 262.89 |
1708905600000 | 260.73 |
1708992000000 | 262.71 |
1709078400000 | 263.12 |
1709164800000 | 264.43 |
1709251200000 | 264.02 |
1709510400000 | 263.04 |
1709596800000 | 263.99 |
1709683200000 | 264.02 |
1709769600000 | 266.58 |
1709856000000 | 266.4 |
1710115200000 | 265.89 |
1710201600000 | 266.39 |
1710288000000 | 266.33 |
1710374400000 | 265.77 |
1710460800000 | 265.52 |
1710720000000 | 265.05 |
1710806400000 | 266.22 |
1710892800000 | 266.5299 |
1710979200000 | 266.52 |
1711065600000 | 268.06 |
1711324800000 | 268.71 |
1711411200000 | 270.1 |
1711497600000 | 271.5299 |
1711584000000 | 271.04 |
1712016000000 | 268.42 |
1712102400000 | 269.5899 |
1712188800000 | 270.77 |
1712275200000 | 267.15 |
1712534400000 | 268.41 |
1712620800000 | 267.5899 |
1712707200000 | 266.81 |
1712793600000 | 265.37 |
1712880000000 | 266.54 |
1713139200000 | 265.88 |
1713225600000 | 264.08 |
1713312000000 | 264.8399 |
1713398400000 | 266.35 |
1713484800000 | 267.37 |
1713744000000 | 269.24 |
1713830400000 | 270.9 |
1713916800000 | 269.32 |
1714003200000 | 267.88 |
1714089600000 | 270.25 |
1714348800000 | 271.8 |
1714435200000 | 270.75 |
1714521600000 | 270.75 |
1714608000000 | 271.73 |
1714694400000 | 273.38 |
1714953600000 | 274.85 |
1715040000000 | 276.83 |
1715126400000 | 277.85 |
1715212800000 | 278.29 |
1715299200000 | 280.63 |
1715558400000 | 281.27 |
1715644800000 | 281.73 |
1715731200000 | 283.49 |
1715817600000 | 284.1 |
1715904000000 | 283.94 |
1716163200000 | 283.9 |
1716249600000 | 282.93 |
1716336000000 | 281.83 |
1716422400000 | 281.19 |
1716508800000 | 280.77 |
1716768000000 | 282.08 |
1716854400000 | 280.29 |
1716940800000 | 277.86 |
1717027200000 | 279.46 |
1717113600000 | 280.44 |
1717372800000 | 282.8399 |
1717459200000 | 282.57 |
1717545600000 | 283.67 |
1717632000000 | 284.14 |
1717718400000 | 281.76 |
1717977600000 | 278.73 |
1718064000000 | 275.3399 |
1718150400000 | 276.7799 |
1718236800000 | 272.96 |
1718323200000 | 269.5899 |
1718582400000 | 269.97 |
1718668800000 | 272.73 |
1718755200000 | 272.55 |
1718841600000 | 275.64 |
1718928000000 | 274.66 |
1719187200000 | 276.12 |
1719273600000 | 274.7799 |
1719360000000 | 273.31 |
1719446400000 | 271.85 |
1719532800000 | 270.14 |
1719792000000 | 273.08 |
1719878400000 | 272.11 |
1719964800000 | 274.98 |
1720051200000 | 276.54 |
1720137600000 | 276.32 |
1720396800000 | 276.21 |
1720483200000 | 273.89 |
1720569600000 | 276.85 |
1720656000000 | 278.67 |
1720742400000 | 280.98 |
1721001600000 | 279.5 |
1721088000000 | 279.7799 |
1721174400000 | 279.44 |
1721260800000 | 280.91 |
1721347200000 | 279.32 |
1721606400000 | 281.37 |
1721692800000 | 281.81 |
1721779200000 | 280 |
1721865600000 | 280.44 |
1721952000000 | 281.25 |
1722211200000 | 279.8399 |
1722297600000 | 281.95 |
1722384000000 | 280.87 |
1722470400000 | 276.66 |
1722556800000 | 274.24 |
1722816000000 | 267.7799 |
1722902400000 | 267.37 |
1722988800000 | 271.8 |
1723075200000 | 270.8 |
1723161600000 | 271.8399 |
1723420800000 | 272.1 |
EURO iSTOXX Megatrends Select 30 | EURO STOXX Select Dividend 30 | |
---|---|---|
2017 | 16.1240595 | 8.975832 |
2018 | -8.2032625 | -11.5679863 |
2019 | 24.5447155 | 21.2071689 |
2020 | -7.313885 | -18.7745762 |
2021 | 13.7519244 | 23.6655235 |
2022 | -11.3152453 | -14.3184756 |
2023 | 16.3153804 | 3.8721265 |
2024 | 14.6484407 | 16.7634261 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
EURO iSTOXX Megatrends Select 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 5.970% |
ORANGE | Telecommunications | France | 4.753% |
VINCI | Construction and Materials | France | 4.460% |
BCA GENERALI | Banks | Italy | 3.884% |
DEUTSCHE BOERSE | Financial Services | Germany | 3.804% |
ENGIE | Utilities | France | 3.781% |
Getlink | Industrial Goods and Services | France | 3.662% |
EIFFAGE | Construction and Materials | France | 3.642% |
INWIT | Telecommunications | Italy | 3.636% |
POSTE ITALIANE | Insurance | Italy | 3.633% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.