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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX Megatrends Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 6.0 | 2.2 | 81.0 |
EURO STOXX Select Dividend 30 | N/A | 1.1 | 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 | 5.0 | 6.0 | 6.8 | 4.5 | 19.7 | N/A | N/A | 6.9 | 1.5 | 3.7 |
EURO STOXX Select Dividend 30 | 4.6 | 7.1 | 8.5 | -7.6 | 4.7 | N/A | N/A | 8.6 | -2.6 | 0.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX Megatrends Select 30 | N/A | N/A | 13.5 | 17.4 | 19.5 | N/A | N/A | 0.2 | 0.0 | 0.1 |
EURO STOXX Select Dividend 30 | N/A | N/A | 14.3 | 20.1 | 23.9 | N/A | N/A | 0.3 | -0.2 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX Megatrends Select 30 | 0.9 | 0.9 | 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 | 0.9 | 0.9 | 0.8 | 0.8 | 0.9 | -0.4 | -0.4 | 0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 4.0 | 0.9 | 14.0 |
EURO STOXX Select Dividend 30 | 8.9 | 8.3 | 8.6 | 8.6 | 0.8 | 4.9 | 0.5 | 14.3 |
Performance and annual returns
EURO iSTOXX Megatrends Select 30 | |
---|---|
1339977600000 | 100 |
1340064000000 | 102.66 |
1340150400000 | 103.59 |
1340236800000 | 102.27 |
1340323200000 | 102.11 |
1340582400000 | 99.87 |
1340668800000 | 99.32 |
1340755200000 | 100.74 |
1340841600000 | 100.54 |
1340928000000 | 106.54 |
1341187200000 | 106.75 |
1341273600000 | 107.53 |
1341360000000 | 106.72 |
1341446400000 | 104.53 |
1341532800000 | 102.09 |
1341792000000 | 102.07 |
1341878400000 | 102.04 |
1341964800000 | 102.33 |
1342051200000 | 100.49 |
1342137600000 | 102.35 |
1342396800000 | 102.09 |
1342483200000 | 102.06 |
1342569600000 | 103.78 |
1342656000000 | 104.28 |
1342742400000 | 101.14 |
1343001600000 | 98.12 |
1343088000000 | 96.58 |
1343174400000 | 96.97 |
1343260800000 | 102 |
1343347200000 | 104.2 |
1343606400000 | 104.34 |
1343692800000 | 104.22 |
1343779200000 | 104.08 |
1343865600000 | 100.37 |
1343952000000 | 105.32 |
1344211200000 | 107.33 |
1344297600000 | 108.55 |
1344384000000 | 107.71 |
1344470400000 | 106.92 |
1344556800000 | 106.38 |
1344816000000 | 106.59 |
1344902400000 | 106.8 |
1344988800000 | 106.33 |
1345075200000 | 108.31 |
1345161600000 | 108.87 |
1345420800000 | 109.24 |
1345507200000 | 111.08 |
1345593600000 | 109.06 |
1345680000000 | 109.27 |
1345766400000 | 108.89 |
1346025600000 | 109.71 |
1346112000000 | 109.14 |
1346198400000 | 108.28 |
1346284800000 | 106.93 |
1346371200000 | 108.86 |
1346630400000 | 109.61 |
1346716800000 | 108.82 |
1346803200000 | 109.13 |
1346889600000 | 112.16 |
1346976000000 | 114.92 |
1347235200000 | 114.88 |
1347321600000 | 116.11 |
1347408000000 | 117.42 |
1347494400000 | 116.96 |
1347580800000 | 121.26 |
1347840000000 | 120.56 |
1347926400000 | 118.45 |
1348012800000 | 119.01 |
1348099200000 | 117.92 |
1348185600000 | 119.54 |
1348444800000 | 117.73 |
1348531200000 | 118.55 |
1348617600000 | 114.52 |
1348704000000 | 115.37 |
1348790400000 | 113.54 |
1349049600000 | 115.44 |
1349136000000 | 115.86 |
1349222400000 | 115.41 |
1349308800000 | 115.51 |
1349395200000 | 117.83 |
1349654400000 | 115.9 |
1349740800000 | 114.59 |
1349827200000 | 114.05 |
1349913600000 | 115.2 |
1350000000000 | 114.83 |
1350259200000 | 115.16 |
1350345600000 | 117.94 |
1350432000000 | 119.73 |
1350518400000 | 119.35 |
1350604800000 | 117.7 |
1350864000000 | 117.4 |
1350950400000 | 114.3 |
1351036800000 | 115.32 |
1351123200000 | 114.26 |
1351209600000 | 115.16 |
1351468800000 | 113.93 |
1351555200000 | 115.62 |
1351641600000 | 115 |
1351728000000 | 115.98 |
1351814400000 | 115.43 |
1352073600000 | 113.56 |
1352160000000 | 114.36 |
1352246400000 | 111.9 |
1352332800000 | 110.98 |
1352419200000 | 110.72 |
1352678400000 | 110.46 |
1352764800000 | 110.92 |
1352851200000 | 110.98 |
1352937600000 | 110.75 |
1353024000000 | 108.35 |
1353283200000 | 111.7 |
1353369600000 | 111.79 |
1353456000000 | 112.83 |
1353542400000 | 114.03 |
1353628800000 | 115.51 |
1353888000000 | 115.08 |
1353974400000 | 114.38 |
1354060800000 | 114.57 |
1354147200000 | 117.13 |
1354233600000 | 117 |
1354492800000 | 117.75 |
1354579200000 | 118.43 |
1354665600000 | 118.87 |
1354752000000 | 117.87 |
1354838400000 | 117.08 |
1355097600000 | 117.31 |
1355184000000 | 119.24 |
1355270400000 | 120.25 |
1355356800000 | 120.84 |
1355443200000 | 121.43 |
1355702400000 | 121.89 |
1355788800000 | 122.98 |
1355875200000 | 123.81 |
1355961600000 | 123.52 |
1356048000000 | 123.06 |
1356307200000 | 123.17 |
1356566400000 | 123.63 |
1356652800000 | 122.5 |
1356912000000 | 122.65 |
1357084800000 | 125.57 |
1357171200000 | 123.89 |
1357257600000 | 123.65 |
1357516800000 | 123.48 |
1357603200000 | 122.88 |
1357689600000 | 123.96 |
1357776000000 | 125.1 |
1357862400000 | 126.34 |
1358121600000 | 126.85 |
1358208000000 | 126.32 |
1358294400000 | 126.2 |
1358380800000 | 128.58 |
1358467200000 | 127.58 |
1358726400000 | 128.42 |
1358812800000 | 127.3 |
1358899200000 | 126.58 |
1358985600000 | 128.25 |
1359072000000 | 129.52 |
1359331200000 | 129.41 |
1359417600000 | 130.19 |
1359504000000 | 130.21 |
1359590400000 | 129.61 |
1359676800000 | 131.6 |
1359936000000 | 127.23 |
1360022400000 | 126.84 |
1360108800000 | 126 |
1360195200000 | 123.88 |
1360281600000 | 125.2 |
1360540800000 | 125.13 |
1360627200000 | 126.44 |
1360713600000 | 127.05 |
1360800000000 | 125.5 |
1360886400000 | 125.24 |
1361145600000 | 125.71 |
1361232000000 | 126.93 |
1361318400000 | 125.8 |
1361404800000 | 121.95 |
1361491200000 | 123.65 |
1361750400000 | 124.39 |
1361836800000 | 120.71 |
1361923200000 | 122.92 |
1362009600000 | 123.06 |
1362096000000 | 121.16 |
1362355200000 | 121.72 |
1362441600000 | 123.83 |
1362528000000 | 123.22 |
1362614400000 | 124.49 |
1362700800000 | 124.7 |
1362960000000 | 124.83 |
1363046400000 | 124.77 |
1363132800000 | 123.64 |
1363219200000 | 125.66 |
1363305600000 | 126.29 |
1363564800000 | 124.69 |
1363651200000 | 123.22 |
1363737600000 | 125.15 |
1363824000000 | 124.37 |
1363910400000 | 125.44 |
1364169600000 | 123.81 |
1364256000000 | 123.23 |
1364342400000 | 121.2 |
1364428800000 | 122.15 |
1364860800000 | 123.66 |
1364947200000 | 122.48 |
1365033600000 | 122.18 |
1365120000000 | 122.74 |
1365379200000 | 122.56 |
1365465600000 | 123.43 |
1365552000000 | 126.1 |
1365638400000 | 127.34 |
1365724800000 | 126.04 |
1365984000000 | 125.53 |
1366070400000 | 125.07 |
1366156800000 | 122.55 |
1366243200000 | 122.87 |
1366329600000 | 123.01 |
1366588800000 | 122.85 |
1366675200000 | 125.25 |
1366761600000 | 126.51 |
1366848000000 | 127.31 |
1366934400000 | 126.86 |
1367193600000 | 128.83 |
1367280000000 | 129.23 |
1367366400000 | 129.31 |
1367452800000 | 128.36 |
1367539200000 | 130.24 |
1367798400000 | 129.58 |
1367884800000 | 130.23 |
1367971200000 | 131.5 |
1368057600000 | 130.85 |
1368144000000 | 130.71 |
1368403200000 | 130.78 |
1368489600000 | 131.03 |
1368576000000 | 129.75 |
1368662400000 | 129.52 |
1368748800000 | 128.34 |
1369008000000 | 129.71 |
1369094400000 | 130.1 |
1369180800000 | 130.24 |
1369267200000 | 128.29 |
1369353600000 | 128.1 |
1369612800000 | 129.17 |
1369699200000 | 129.74 |
1369785600000 | 128.5 |
1369872000000 | 129.66 |
1369958400000 | 127.28 |
1370217600000 | 127.04 |
1370304000000 | 128.04 |
1370390400000 | 126.75 |
1370476800000 | 127.09 |
1370563200000 | 128.41 |
1370822400000 | 128.22 |
1370908800000 | 127.9 |
1370995200000 | 128.27 |
1371081600000 | 127.92 |
1371168000000 | 128.63 |
1371427200000 | 129.7 |
1371513600000 | 130.66 |
1371600000000 | 129.86 |
1371686400000 | 124.77 |
1371772800000 | 122.74 |
1372032000000 | 120.37 |
1372118400000 | 121.1 |
1372204800000 | 123.05 |
1372291200000 | 124.36 |
1372377600000 | 123.8 |
1372636800000 | 124.57 |
1372723200000 | 124.1 |
1372809600000 | 122.25 |
1372896000000 | 124.06 |
1372982400000 | 121.86 |
1373241600000 | 123.61 |
1373328000000 | 123.8 |
1373414400000 | 124.54 |
1373500800000 | 127.05 |
1373587200000 | 126.89 |
1373846400000 | 127.09 |
1373932800000 | 127 |
1374019200000 | 127.09 |
1374105600000 | 127.95 |
1374192000000 | 128.51 |
1374451200000 | 128.67 |
1374537600000 | 129.62 |
1374624000000 | 130.79 |
1374710400000 | 130.57 |
1374796800000 | 131.16 |
1375056000000 | 131.15 |
1375142400000 | 131.91 |
1375228800000 | 131.17 |
1375315200000 | 132.02 |
1375401600000 | 132.89 |
1375660800000 | 132.96 |
1375747200000 | 132.4 |
1375833600000 | 132.58 |
1375920000000 | 134.72 |
1376006400000 | 135.21 |
1376265600000 | 134.62 |
1376352000000 | 134.74 |
1376438400000 | 135.13 |
1376524800000 | 134.4 |
1376611200000 | 135.99 |
1376870400000 | 135.29 |
1376956800000 | 134.74 |
1377043200000 | 133.84 |
1377129600000 | 134.85 |
1377216000000 | 135.7 |
1377475200000 | 135.21 |
1377561600000 | 132.86 |
1377648000000 | 132.64 |
1377734400000 | 131.8 |
1377820800000 | 130.13 |
1378080000000 | 131.83 |
1378166400000 | 131.35 |
1378252800000 | 131.66 |
1378339200000 | 132.04 |
1378425600000 | 133.37 |
1378684800000 | 133.99 |
1378771200000 | 135.67 |
1378857600000 | 137.26 |
1378944000000 | 137.88 |
1379030400000 | 137.75 |
1379289600000 | 139.4 |
1379376000000 | 139.17 |
1379462400000 | 139.76 |
1379548800000 | 142.31 |
1379635200000 | 142.47 |
1379894400000 | 141.31 |
1379980800000 | 141.95 |
1380067200000 | 142.28 |
1380153600000 | 142.29 |
1380240000000 | 142.55 |
1380499200000 | 141.91 |
1380585600000 | 143.7 |
1380672000000 | 143.96 |
1380758400000 | 143.65 |
1380844800000 | 144.27 |
1381104000000 | 144.1 |
1381190400000 | 144.17 |
1381276800000 | 143.54 |
1381363200000 | 146.01 |
1381449600000 | 146.46 |
1381708800000 | 147.15 |
1381795200000 | 147.48 |
1381881600000 | 148.51 |
1381968000000 | 149.66 |
1382054400000 | 151.61 |
1382313600000 | 152.47 |
1382400000000 | 153.68 |
1382486400000 | 151.81 |
1382572800000 | 152.71 |
1382659200000 | 152.11 |
1382918400000 | 151.86 |
1383004800000 | 152.95 |
1383091200000 | 152.68 |
1383177600000 | 151.12 |
1383264000000 | 149.37 |
1383523200000 | 150.37 |
1383609600000 | 149.44 |
1383696000000 | 150.92 |
1383782400000 | 148.29 |
1383868800000 | 148.26 |
1384128000000 | 149.42 |
1384214400000 | 148.76 |
1384300800000 | 148.04 |
1384387200000 | 149.51 |
1384473600000 | 150.06 |
1384732800000 | 151.74 |
1384819200000 | 150.6 |
1384905600000 | 149.23 |
1384992000000 | 149.5 |
1385078400000 | 150.53 |
1385337600000 | 151.05 |
1385424000000 | 151.59 |
1385510400000 | 151.97 |
1385596800000 | 152.66 |
1385683200000 | 152.99 |
1385942400000 | 151.55 |
1386028800000 | 148.95 |
1386115200000 | 148.24 |
1386201600000 | 148.09 |
1386288000000 | 148.9 |
1386547200000 | 149.92 |
1386633600000 | 149.77 |
1386720000000 | 149.29 |
1386806400000 | 148.25 |
1386892800000 | 147.54 |
1387152000000 | 149.45 |
1387238400000 | 148.13 |
1387324800000 | 149.83 |
1387411200000 | 151.34 |
1387497600000 | 152.12 |
1387756800000 | 153.73 |
1387843200000 | 153.91 |
1388102400000 | 156.72 |
1388361600000 | 157.21 |
1388448000000 | 157.14 |
1388620800000 | 154.45 |
1388707200000 | 155.36 |
1388966400000 | 155.81 |
1389052800000 | 156.46 |
1389139200000 | 156.62 |
1389225600000 | 156.1 |
1389312000000 | 158.11 |
1389571200000 | 158.61 |
1389657600000 | 159.18 |
1389744000000 | 159.97 |
1389830400000 | 159.81 |
1389916800000 | 160 |
1390176000000 | 160.04 |
1390262400000 | 159.06 |
1390348800000 | 159.36 |
1390435200000 | 159.87 |
1390521600000 | 156.21 |
1390780800000 | 155.43 |
1390867200000 | 156.25 |
1390953600000 | 155.42 |
1391040000000 | 155.3 |
1391126400000 | 153.25 |
1391385600000 | 152.07 |
1391472000000 | 151.85 |
1391558400000 | 151.94 |
1391644800000 | 155.92 |
1391731200000 | 156.79 |
1391990400000 | 156.82 |
1392076800000 | 158.86 |
1392163200000 | 158.67 |
1392249600000 | 159.57 |
1392336000000 | 161.04 |
1392595200000 | 161.35 |
1392681600000 | 161.64 |
1392768000000 | 161.99 |
1392854400000 | 161.58 |
1392940800000 | 162.99 |
1393200000000 | 164.3 |
1393286400000 | 164.52 |
1393372800000 | 163.24 |
1393459200000 | 163.16 |
1393545600000 | 165.45 |
1393804800000 | 160.98 |
1393891200000 | 163.94 |
1393977600000 | 164.52 |
1394064000000 | 167.41 |
1394150400000 | 166.49 |
1394409600000 | 167.41 |
1394496000000 | 167.13 |
1394582400000 | 166.34 |
1394668800000 | 164.46 |
1394755200000 | 163.5 |
1395014400000 | 165.74 |
1395100800000 | 167.3 |
1395187200000 | 166.94 |
1395273600000 | 165.37 |
1395360000000 | 164.81 |
1395619200000 | 163.4 |
1395705600000 | 165.36 |
1395792000000 | 167.11 |
1395878400000 | 166.96 |
1395964800000 | 168.84 |
1396224000000 | 169.32 |
1396310400000 | 170.62 |
1396396800000 | 169.59 |
1396483200000 | 169.57 |
1396569600000 | 169.63 |
1396828800000 | 169.52 |
1396915200000 | 168.84 |
1397001600000 | 170.86 |
1397088000000 | 169.89 |
1397174400000 | 168.13 |
1397433600000 | 167.33 |
1397520000000 | 166.29 |
1397606400000 | 168.77 |
1397692800000 | 169.29 |
1398124800000 | 171.11 |
1398211200000 | 170.82 |
1398297600000 | 171.02 |
1398384000000 | 170 |
1398643200000 | 170.21 |
1398729600000 | 171.75 |
1398816000000 | 172.48 |
1398902400000 | 172.48 |
1398988800000 | 173.17 |
1399248000000 | 173.7 |
1399334400000 | 174.22 |
1399420800000 | 173.74 |
1399507200000 | 174.16 |
1399593600000 | 172.93 |
1399852800000 | 174.33 |
1399939200000 | 173.22 |
1400025600000 | 172.75 |
1400112000000 | 170.98 |
1400198400000 | 170.74 |
1400457600000 | 171.27 |
1400544000000 | 171.17 |
1400630400000 | 170.93 |
1400716800000 | 171.47 |
1400803200000 | 171.64 |
1401062400000 | 173.82 |
1401148800000 | 173.35 |
1401235200000 | 173.44 |
1401321600000 | 173.79 |
1401408000000 | 175 |
1401667200000 | 174.93 |
1401753600000 | 173.91 |
1401840000000 | 174.13 |
1401926400000 | 175.31 |
1402012800000 | 177.37 |
1402272000000 | 177.46 |
1402358400000 | 176.93 |
1402444800000 | 175.7 |
1402531200000 | 176.48 |
1402617600000 | 176.08 |
1402876800000 | 175.9 |
1402963200000 | 176.41 |
1403049600000 | 177.22 |
1403136000000 | 178.97 |
1403222400000 | 177.42 |
1403481600000 | 176.83 |
1403568000000 | 176.92 |
1403654400000 | 175.57 |
1403740800000 | 175.1 |
1403827200000 | 175.9 |
1404086400000 | 176.6 |
1404172800000 | 176.04 |
1404259200000 | 175.89 |
1404345600000 | 176.65 |
1404432000000 | 175.79 |
1404691200000 | 174.07 |
1404777600000 | 172.35 |
1404864000000 | 172.13 |
1404950400000 | 169.24 |
1405036800000 | 170.01 |
1405296000000 | 171.77 |
1405382400000 | 169.47 |
1405468800000 | 171.07 |
1405555200000 | 169.51 |
1405641600000 | 170 |
1405900800000 | 169.47 |
1405987200000 | 171.3 |
1406073600000 | 171.59 |
1406160000000 | 173.01 |
1406246400000 | 170.77 |
1406505600000 | 170.81 |
1406592000000 | 171.54 |
1406678400000 | 170.17 |
1406764800000 | 167.79 |
1406851200000 | 165.55 |
1407110400000 | 165.24 |
1407196800000 | 164.19 |
1407283200000 | 162.02 |
1407369600000 | 159.75 |
1407456000000 | 159.87 |
1407715200000 | 162.2 |
1407801600000 | 161.47 |
1407888000000 | 162.62 |
1407974400000 | 163.21 |
1408060800000 | 162.34 |
1408320000000 | 164.01 |
1408406400000 | 164.34 |
1408492800000 | 163.94 |
1408579200000 | 165.64 |
1408665600000 | 163.72 |
1408924800000 | 165.73 |
1409011200000 | 166.98 |
1409097600000 | 167.39 |
1409184000000 | 165.83 |
1409270400000 | 166.17 |
1409529600000 | 166.04 |
1409616000000 | 165.86 |
1409702400000 | 167.39 |
1409788800000 | 166.66 |
1409875200000 | 166.54 |
1410134400000 | 165.91 |
1410220800000 | 164.32 |
1410307200000 | 163.67 |
1410393600000 | 163.23 |
1410480000000 | 163.1 |
1410739200000 | 162.83 |
1410825600000 | 162.37 |
1410912000000 | 164.08 |
1410998400000 | 164.63 |
1411084800000 | 163.22 |
1411344000000 | 162.79 |
1411430400000 | 161.05 |
1411516800000 | 161.71 |
1411603200000 | 159.19 |
1411689600000 | 159.48 |
1411948800000 | 158.65 |
1412035200000 | 159.42 |
1412121600000 | 157.19 |
1412208000000 | 154.31 |
1412294400000 | 153.78 |
1412553600000 | 154.49 |
1412640000000 | 152.79 |
1412726400000 | 152.44 |
1412812800000 | 151.91 |
1412899200000 | 149 |
1413158400000 | 149.66 |
1413244800000 | 149.68 |
1413331200000 | 146.29 |
1413417600000 | 145.65 |
1413504000000 | 149.77 |
1413763200000 | 148.77 |
1413849600000 | 150.91 |
1413936000000 | 151.44 |
1414022400000 | 152.85 |
1414108800000 | 152.74 |
1414368000000 | 152.22 |
1414454400000 | 154.69 |
1414540800000 | 153.96 |
1414627200000 | 153.06 |
1414713600000 | 154.77 |
1414972800000 | 151.81 |
1415059200000 | 151.48 |
1415145600000 | 153.13 |
1415232000000 | 153 |
1415318400000 | 151.49 |
1415577600000 | 153.57 |
1415664000000 | 154.43 |
1415750400000 | 152.94 |
1415836800000 | 152.89 |
1415923200000 | 153.36 |
1416182400000 | 154.14 |
1416268800000 | 156.68 |
1416355200000 | 156.94 |
1416441600000 | 156.11 |
1416528000000 | 157.86 |
1416787200000 | 159.26 |
1416873600000 | 160.88 |
1416960000000 | 161.22 |
1417046400000 | 161.65 |
1417132800000 | 162.09 |
1417392000000 | 161.58 |
1417478400000 | 160.95 |
1417564800000 | 160.48 |
1417651200000 | 160.08 |
1417737600000 | 161.49 |
1417996800000 | 160.26 |
1418083200000 | 157.68 |
1418169600000 | 157.14 |
1418256000000 | 157.27 |
1418342400000 | 154.31 |
1418601600000 | 150.44 |
1418688000000 | 154.88 |
1418774400000 | 153.48 |
1418860800000 | 156.61 |
1418947200000 | 156.62 |
1419206400000 | 157.38 |
1419292800000 | 157.75 |
1419379200000 | 157.62 |
1419811200000 | 157.58 |
1419897600000 | 155.55 |
1419984000000 | 154.88 |
1420156800000 | 154.14 |
1420416000000 | 149.09 |
1420502400000 | 147.68 |
1420588800000 | 147.22 |
1420675200000 | 150.98 |
1420761600000 | 150.48 |
1421020800000 | 151.67 |
1421107200000 | 153.44 |
1421193600000 | 151.28 |
1421280000000 | 151.42 |
1421366400000 | 151.66 |
1421625600000 | 154.29 |
1421712000000 | 153.89 |
1421798400000 | 154.6 |
1421884800000 | 154.56 |
1421971200000 | 154.77 |
1422230400000 | 156.38 |
1422316800000 | 157.19 |
1422403200000 | 156.19 |
1422489600000 | 156.48 |
1422576000000 | 154.79 |
1422835200000 | 155.64 |
1422921600000 | 158.8 |
1423008000000 | 158.65 |
1423094400000 | 158.54 |
1423180800000 | 157.32 |
1423440000000 | 155.45 |
1423526400000 | 156.93 |
1423612800000 | 156.07 |
1423699200000 | 158.32 |
1423785600000 | 159.37 |
1424044800000 | 159.12 |
1424131200000 | 158.87 |
1424217600000 | 158.92 |
1424304000000 | 160.59 |
1424390400000 | 160.59 |
1424649600000 | 161.62 |
1424736000000 | 162.72 |
1424822400000 | 163.46 |
1424908800000 | 162.33 |
1424995200000 | 162.63 |
1425254400000 | 161.67 |
1425340800000 | 160.08 |
1425427200000 | 158.82 |
1425513600000 | 159.89 |
1425600000000 | 157.15 |
1425859200000 | 155.97 |
1425945600000 | 153.21 |
1426032000000 | 153.74 |
1426118400000 | 154.29 |
1426204800000 | 153.33 |
1426464000000 | 155.92 |
1426550400000 | 155.43 |
1426636800000 | 156 |
1426723200000 | 155.57 |
1426809600000 | 159.46 |
1427068800000 | 161.34 |
1427155200000 | 162.11 |
1427241600000 | 161.43 |
1427328000000 | 159.39 |
1427414400000 | 159.65 |
1427673600000 | 160.65 |
1427760000000 | 157.85 |
1427846400000 | 158.73 |
1427932800000 | 160.67 |
1428364800000 | 162.57 |
1428451200000 | 161.35 |
1428537600000 | 161.79 |
1428624000000 | 162.28 |
1428883200000 | 162.25 |
1428969600000 | 163.36 |
1429056000000 | 162.02 |
1429142400000 | 162.53 |
1429228800000 | 160.93 |
1429488000000 | 161.95 |
1429574400000 | 163.24 |
1429660800000 | 162.45 |
1429747200000 | 162.88 |
1429833600000 | 164.47 |
1430092800000 | 167.16 |
1430179200000 | 166.87 |
1430265600000 | 165.57 |
1430352000000 | 165.63 |
1430438400000 | 165.88 |
1430697600000 | 166.3 |
1430784000000 | 163.02 |
1430870400000 | 164.84 |
1430956800000 | 163.67 |
1431043200000 | 166.72 |
1431302400000 | 165.9 |
1431388800000 | 165.81 |
1431475200000 | 167.6 |
1431561600000 | 169.29 |
1431648000000 | 169.69 |
1431907200000 | 169.36 |
1431993600000 | 168.17 |
1432080000000 | 168.37 |
1432166400000 | 168.84 |
1432252800000 | 167.05 |
1432512000000 | 166 |
1432598400000 | 163.2 |
1432684800000 | 164.93 |
1432771200000 | 165.37 |
1432857600000 | 163.5 |
1433116800000 | 162.52 |
1433203200000 | 166.07 |
1433289600000 | 168.53 |
1433376000000 | 167.58 |
1433462400000 | 163.12 |
1433721600000 | 163.15 |
1433808000000 | 163.12 |
1433894400000 | 165.96 |
1433980800000 | 165.27 |
1434067200000 | 164.34 |
1434326400000 | 161.62 |
1434412800000 | 162.47 |
1434499200000 | 161.34 |
1434585600000 | 164.51 |
1434672000000 | 163.84 |
1434931200000 | 170.22 |
1435017600000 | 168.73 |
1435104000000 | 167.99 |
1435190400000 | 168.29 |
1435276800000 | 167.55 |
1435536000000 | 162.79 |
1435622400000 | 160.66 |
1435708800000 | 162.48 |
1435795200000 | 161.98 |
1435881600000 | 160.75 |
1436140800000 | 157.62 |
1436227200000 | 152.87 |
1436313600000 | 155.82 |
1436400000000 | 158.91 |
1436486400000 | 164.95 |
1436745600000 | 165.15 |
1436832000000 | 165.43 |
1436918400000 | 166.09 |
1437004800000 | 167.78 |
1437091200000 | 167.06 |
1437350400000 | 168.07 |
1437436800000 | 167.93 |
1437523200000 | 166.99 |
1437609600000 | 167.9 |
1437696000000 | 166.59 |
1437955200000 | 165.23 |
1438041600000 | 165.26 |
1438128000000 | 166.05 |
1438214400000 | 165.17 |
1438300800000 | 168.04 |
1438560000000 | 168.5 |
1438646400000 | 168.12 |
1438732800000 | 168.04 |
1438819200000 | 168.36 |
1438905600000 | 167.07 |
1439164800000 | 169.01 |
1439251200000 | 167.54 |
1439337600000 | 166.03 |
1439424000000 | 166.54 |
1439510400000 | 165.61 |
1439769600000 | 165.2 |
1439856000000 | 164.68 |
1439942400000 | 162.75 |
1440028800000 | 161.1 |
1440115200000 | 158.24 |
1440374400000 | 154.49 |
1440460800000 | 158.37 |
1440547200000 | 156.51 |
1440633600000 | 158.51 |
1440720000000 | 158.81 |
1440979200000 | 158.09 |
1441065600000 | 155.58 |
1441152000000 | 155.73 |
1441238400000 | 156.93 |
1441324800000 | 153.75 |
1441584000000 | 154.83 |
1441670400000 | 157.01 |
1441756800000 | 158.73 |
1441843200000 | 157.57 |
1441929600000 | 156.43 |
1442188800000 | 155.99 |
1442275200000 | 156.15 |
1442361600000 | 158.47 |
1442448000000 | 159.55 |
1442534400000 | 157.58 |
1442793600000 | 156.13 |
1442880000000 | 150.93 |
1442966400000 | 151.11 |
1443052800000 | 150.07 |
1443139200000 | 152.98 |
1443398400000 | 150.67 |
1443484800000 | 150.36 |
1443571200000 | 152.58 |
1443657600000 | 151.86 |
1443744000000 | 154.14 |
1444003200000 | 158.24 |
1444089600000 | 160.16 |
1444176000000 | 159.93 |
1444262400000 | 161.26 |
1444348800000 | 163.41 |
1444608000000 | 162.78 |
1444694400000 | 161.99 |
1444780800000 | 161.85 |
1444867200000 | 162.66 |
1444953600000 | 163.22 |
1445212800000 | 162.2 |
1445299200000 | 161.79 |
1445385600000 | 163.12 |
1445472000000 | 164.07 |
1445558400000 | 166.25 |
1445817600000 | 166.15 |
1445904000000 | 163.53 |
1445990400000 | 165.41 |
1446076800000 | 163.98 |
1446163200000 | 164.91 |
1446422400000 | 165.74 |
1446508800000 | 165.13 |
1446595200000 | 164.2 |
1446681600000 | 164.34 |
1446768000000 | 162.8 |
1447027200000 | 160.5 |
1447113600000 | 159.55 |
1447200000000 | 160.73 |
1447286400000 | 158.55 |
1447372800000 | 157.33 |
1447632000000 | 157.39 |
1447718400000 | 159.8 |
1447804800000 | 159.48 |
1447891200000 | 162.06 |
1447977600000 | 161.26 |
1448236800000 | 159.88 |
1448323200000 | 157.97 |
1448409600000 | 159.28 |
1448496000000 | 161.19 |
1448582400000 | 160.43 |
1448841600000 | 160.59 |
1448928000000 | 160.32 |
1449014400000 | 159.46 |
1449100800000 | 160.08 |
1449187200000 | 159.99 |
1449446400000 | 160.56 |
1449532800000 | 158.1 |
1449619200000 | 157.85 |
1449705600000 | 157.63 |
1449792000000 | 155.48 |
1450051200000 | 153.63 |
1450137600000 | 155.77 |
1450224000000 | 156.91 |
1450310400000 | 157.49 |
1450396800000 | 155.73 |
1450656000000 | 154.77 |
1450742400000 | 155.28 |
1450828800000 | 157.5 |
1450915200000 | 158.56 |
1451260800000 | 158.21 |
1451347200000 | 160.05 |
1451433600000 | 159.02 |
1451520000000 | 157.6 |
1451865600000 | 152.66 |
1451952000000 | 152.33 |
1452038400000 | 151.38 |
1452124800000 | 150.75 |
1452211200000 | 150.2 |
1452470400000 | 149.27 |
1452556800000 | 150.3 |
1452643200000 | 151.02 |
1452729600000 | 148.75 |
1452816000000 | 146.54 |
1453075200000 | 144.89 |
1453161600000 | 147.88 |
1453248000000 | 143.64 |
1453334400000 | 145.24 |
1453420800000 | 149.58 |
1453680000000 | 149.48 |
1453766400000 | 151.17 |
1453852800000 | 152.88 |
1453939200000 | 151.2 |
1454025600000 | 152.52 |
1454284800000 | 153.93 |
1454371200000 | 151.4 |
1454457600000 | 150.68 |
1454544000000 | 152.08 |
1454630400000 | 150.25 |
1454889600000 | 144.8 |
1454976000000 | 145.49 |
1455062400000 | 144.93 |
1455148800000 | 141.98 |
1455235200000 | 142.86 |
1455494400000 | 145.77 |
1455580800000 | 145.65 |
1455667200000 | 148.37 |
1455753600000 | 149.06 |
1455840000000 | 148.35 |
1456099200000 | 149.63 |
1456185600000 | 147.93 |
1456272000000 | 144.7 |
1456358400000 | 148.37 |
1456444800000 | 148.19 |
1456704000000 | 147.44 |
1456790400000 | 149.95 |
1456876800000 | 149.15 |
1456963200000 | 150.48 |
1457049600000 | 151.8 |
1457308800000 | 150.74 |
1457395200000 | 150.81 |
1457481600000 | 150.86 |
1457568000000 | 151.3 |
1457654400000 | 154.95 |
1457913600000 | 155.9 |
1458000000000 | 155.19 |
1458086400000 | 154.73 |
1458172800000 | 157.78 |
1458259200000 | 158.09 |
1458518400000 | 157.59 |
1458604800000 | 157.41 |
1458691200000 | 156.88 |
1458777600000 | 154.85 |
1459209600000 | 156.29 |
1459296000000 | 160.84 |
1459382400000 | 159.52 |
1459468800000 | 157.11 |
1459728000000 | 157.25 |
1459814400000 | 154.32 |
1459900800000 | 155.43 |
1459987200000 | 154.26 |
1460073600000 | 156.56 |
1460332800000 | 157.26 |
1460419200000 | 156.99 |
1460505600000 | 158.1 |
1460592000000 | 158.34 |
1460678400000 | 158.51 |
1460937600000 | 159.09 |
1461024000000 | 162.25 |
1461110400000 | 162.01 |
1461196800000 | 160.5 |
1461283200000 | 159 |
1461542400000 | 158.81 |
1461628800000 | 159.31 |
1461715200000 | 160.54 |
1461801600000 | 160.19 |
1461888000000 | 159.71 |
1462147200000 | 161.16 |
1462233600000 | 159.73 |
1462320000000 | 157.86 |
1462406400000 | 157.33 |
1462492800000 | 156.94 |
1462752000000 | 158.01 |
1462838400000 | 158.4 |
1462924800000 | 158.22 |
1463011200000 | 157.48 |
1463097600000 | 155 |
1463356800000 | 154.81 |
1463443200000 | 154.98 |
1463529600000 | 154.7 |
1463616000000 | 151.76 |
1463702400000 | 153.84 |
1463961600000 | 152.99 |
1464048000000 | 153.95 |
1464134400000 | 155.2 |
1464220800000 | 156.89 |
1464307200000 | 155.65 |
1464566400000 | 156.15 |
1464652800000 | 155.6 |
1464739200000 | 154.92 |
1464825600000 | 154.85 |
1464912000000 | 156.59 |
1465171200000 | 157.1 |
1465257600000 | 158.99 |
1465344000000 | 159.01 |
1465430400000 | 157.04 |
1465516800000 | 153.2 |
1465776000000 | 150.91 |
1465862400000 | 146.91 |
1465948800000 | 148.13 |
1466035200000 | 145.97 |
1466121600000 | 148.68 |
1466380800000 | 154.54 |
1466467200000 | 153.98 |
1466553600000 | 154.11 |
1466640000000 | 157.11 |
1466726400000 | 144.62 |
1466985600000 | 139.13 |
1467072000000 | 143.62 |
1467158400000 | 148.19 |
1467244800000 | 149.9 |
1467331200000 | 151.37 |
1467590400000 | 150.63 |
1467676800000 | 148.05 |
1467763200000 | 145.43 |
1467849600000 | 147.23 |
1467936000000 | 149.1 |
1468195200000 | 151.45 |
1468281600000 | 152.71 |
1468368000000 | 153.42 |
1468454400000 | 154.39 |
1468540800000 | 153.52 |
1468800000000 | 153.53 |
1468886400000 | 152.06 |
1468972800000 | 153.39 |
1469059200000 | 153.08 |
1469145600000 | 153.4 |
1469404800000 | 153.94 |
1469491200000 | 153.93 |
1469577600000 | 154.98 |
1469664000000 | 155.79 |
1469750400000 | 157.12 |
1470009600000 | 156.33 |
1470096000000 | 154.78 |
1470182400000 | 153.74 |
1470268800000 | 154.2 |
1470355200000 | 154.52 |
1470614400000 | 154.74 |
1470700800000 | 157.15 |
1470787200000 | 157.55 |
1470873600000 | 159.15 |
1470960000000 | 158.87 |
1471219200000 | 159.74 |
1471305600000 | 158.82 |
1471392000000 | 157.09 |
1471478400000 | 159.16 |
1471564800000 | 157.89 |
1471824000000 | 158 |
1471910400000 | 158.98 |
1471996800000 | 158.13 |
1472083200000 | 157.79 |
1472169600000 | 158.97 |
1472428800000 | 156.85 |
1472515200000 | 157.18 |
1472601600000 | 156.17 |
1472688000000 | 157.03 |
1472774400000 | 159.57 |
1473033600000 | 159.66 |
1473120000000 | 160.76 |
1473206400000 | 161.12 |
1473292800000 | 161.46 |
1473379200000 | 158.46 |
1473638400000 | 156.92 |
1473724800000 | 156.1 |
1473811200000 | 156.13 |
1473897600000 | 156.31 |
1473984000000 | 154.52 |
1474243200000 | 156.35 |
1474329600000 | 156.3 |
1474416000000 | 156.06 |
1474502400000 | 160.26 |
1474588800000 | 159.25 |
1474848000000 | 157.69 |
1474934400000 | 156.91 |
1475020800000 | 157.62 |
1475107200000 | 158.67 |
1475193600000 | 158.67 |
1475452800000 | 158.22 |
1475539200000 | 157.94 |
1475625600000 | 156.73 |
1475712000000 | 155.27 |
1475798400000 | 153.3 |
1476057600000 | 154.99 |
1476144000000 | 153.12 |
1476230400000 | 151.48 |
1476316800000 | 151.04 |
1476403200000 | 152.47 |
1476662400000 | 151.77 |
1476748800000 | 153.82 |
1476835200000 | 153.34 |
1476921600000 | 152.68 |
1477008000000 | 152.15 |
1477267200000 | 152.37 |
1477353600000 | 152.22 |
1477440000000 | 152.32 |
1477526400000 | 151.99 |
1477612800000 | 152.43 |
1477872000000 | 152.32 |
1477958400000 | 151.44 |
1478044800000 | 150.97 |
1478131200000 | 149.99 |
1478217600000 | 148.89 |
1478476800000 | 149.8 |
1478563200000 | 150.73 |
1478649600000 | 149.75 |
1478736000000 | 146.11 |
1478822400000 | 144.69 |
1479081600000 | 141.62 |
1479168000000 | 142.38 |
1479254400000 | 141.96 |
1479340800000 | 142.5 |
1479427200000 | 140.68 |
1479686400000 | 141.87 |
1479772800000 | 142.17 |
1479859200000 | 140.92 |
1479945600000 | 141.83 |
1480032000000 | 143.06 |
1480291200000 | 141.85 |
1480377600000 | 143.22 |
1480464000000 | 143.69 |
1480550400000 | 142.37 |
1480636800000 | 142.55 |
1480896000000 | 143.67 |
1480982400000 | 145.32 |
1481068800000 | 147.21 |
1481155200000 | 146.05 |
1481241600000 | 146.17 |
1481500800000 | 147.53 |
1481587200000 | 149.99 |
1481673600000 | 149.85 |
1481760000000 | 147.24 |
1481846400000 | 147.32 |
1482105600000 | 148.87 |
1482192000000 | 148.35 |
1482278400000 | 149.11 |
1482364800000 | 149.06 |
1482451200000 | 150.03 |
1482796800000 | 150.44 |
1482883200000 | 148.98 |
1482969600000 | 150.91 |
1483056000000 | 151.59 |
1483315200000 | 152.93 |
1483401600000 | 150.49 |
1483488000000 | 151.82 |
1483574400000 | 154.11 |
1483660800000 | 153.93 |
1483920000000 | 153.49 |
1484006400000 | 153.4 |
1484092800000 | 151.55 |
1484179200000 | 153.62 |
1484265600000 | 154.49 |
1484524800000 | 153.37 |
1484611200000 | 154.43 |
1484697600000 | 154.37 |
1484784000000 | 152.84 |
1484870400000 | 154.32 |
1485129600000 | 154.47 |
1485216000000 | 154.3 |
1485302400000 | 154.57 |
1485388800000 | 153.19 |
1485475200000 | 153.3 |
1485734400000 | 151.59 |
1485820800000 | 152.33 |
1485907200000 | 152.24 |
1485993600000 | 153.63 |
1486080000000 | 153.95 |
1486339200000 | 151.64 |
1486425600000 | 151.23 |
1486512000000 | 153.1 |
1486598400000 | 154.22 |
1486684800000 | 153.49 |
1486944000000 | 154.03 |
1487030400000 | 153.44 |
1487116800000 | 153.79 |
1487203200000 | 155.62 |
1487289600000 | 154.48 |
1487548800000 | 154.95 |
1487635200000 | 154.11 |
1487721600000 | 154.3 |
1487808000000 | 155.14 |
1487894400000 | 153.98 |
1488153600000 | 154.86 |
1488240000000 | 155.53 |
1488326400000 | 156.38 |
1488412800000 | 156.76 |
1488499200000 | 157.55 |
1488758400000 | 157.69 |
1488844800000 | 157.21 |
1488931200000 | 156.71 |
1489017600000 | 158.68 |
1489104000000 | 160.04 |
1489363200000 | 160.39 |
1489449600000 | 159.61 |
1489536000000 | 159.84 |
1489622400000 | 162.89 |
1489708800000 | 163.74 |
1489968000000 | 163.62 |
1490054400000 | 164.24 |
1490140800000 | 164.23 |
1490227200000 | 165.74 |
1490313600000 | 166.61 |
1490572800000 | 167.93 |
1490659200000 | 168.45 |
1490745600000 | 166.87 |
1490832000000 | 167.86 |
1490918400000 | 168.27 |
1491177600000 | 167.24 |
1491264000000 | 167.75 |
1491350400000 | 167.67 |
1491436800000 | 167.98 |
1491523200000 | 167.15 |
1491782400000 | 166.44 |
1491868800000 | 167.2 |
1491955200000 | 167.32 |
1492041600000 | 167.04 |
1492473600000 | 166.73 |
1492560000000 | 166.84 |
1492646400000 | 168.54 |
1492732800000 | 166.14 |
1492992000000 | 174 |
1493078400000 | 174.45 |
1493164800000 | 174.07 |
1493251200000 | 174.04 |
1493337600000 | 173.32 |
1493596800000 | 173.76 |
1493683200000 | 175.6 |
1493769600000 | 175.53 |
1493856000000 | 178.65 |
1493942400000 | 180.97 |
1494201600000 | 179.56 |
1494288000000 | 179.45 |
1494374400000 | 178.84 |
1494460800000 | 177.75 |
1494547200000 | 181.4 |
1494806400000 | 181.94 |
1494892800000 | 184.43 |
1494979200000 | 183.62 |
1495065600000 | 182.65 |
1495152000000 | 185.16 |
1495411200000 | 185.93 |
1495497600000 | 186.36 |
1495584000000 | 185.7 |
1495670400000 | 186.1 |
1495756800000 | 186.24 |
1496016000000 | 185.67 |
1496102400000 | 186.04 |
1496188800000 | 187.82 |
1496275200000 | 189.03 |
1496361600000 | 190.65 |
1496620800000 | 189.51 |
1496707200000 | 189.52 |
1496793600000 | 189.16 |
1496880000000 | 188.15 |
1496966400000 | 188.04 |
1497225600000 | 186.09 |
1497312000000 | 187.08 |
1497398400000 | 188.71 |
1497484800000 | 185.08 |
1497571200000 | 187.35 |
1497830400000 | 188.07 |
1497916800000 | 186.62 |
1498003200000 | 186.41 |
1498089600000 | 186.43 |
1498176000000 | 186.66 |
1498435200000 | 187.22 |
1498521600000 | 186.33 |
1498608000000 | 186.67 |
1498694400000 | 184.09 |
1498780800000 | 183.34 |
1499040000000 | 183.6 |
1499126400000 | 182.86 |
1499212800000 | 183.23 |
1499299200000 | 183 |
1499385600000 | 183.01 |
1499644800000 | 183.74 |
1499731200000 | 183.06 |
1499817600000 | 185.92 |
1499904000000 | 186.53 |
1499990400000 | 187.42 |
1500249600000 | 187.81 |
1500336000000 | 188.56 |
1500422400000 | 188.42 |
1500508800000 | 190.02 |
1500595200000 | 188.39 |
1500854400000 | 187.5 |
1500940800000 | 188.33 |
1501027200000 | 189.47 |
1501113600000 | 190.29 |
1501200000000 | 189.21 |
1501459200000 | 189.24 |
1501545600000 | 190.7 |
1501632000000 | 191.03 |
1501718400000 | 192.31 |
1501804800000 | 192.52 |
1502064000000 | 192.96 |
1502150400000 | 192.42 |
1502236800000 | 190.89 |
1502323200000 | 189.8 |
1502409600000 | 188.72 |
1502668800000 | 191.07 |
1502755200000 | 190.32 |
1502841600000 | 191.01 |
1502928000000 | 191.31 |
1503014400000 | 190.56 |
1503273600000 | 191.15 |
1503360000000 | 191.42 |
1503446400000 | 191.59 |
1503532800000 | 191.57 |
1503619200000 | 192.42 |
1503878400000 | 193 |
1503964800000 | 192.43 |
1504051200000 | 192.02 |
1504137600000 | 193.56 |
1504224000000 | 194.27 |
1504483200000 | 193.94 |
1504569600000 | 194.29 |
1504656000000 | 194.82 |
1504742400000 | 197.24 |
1504828800000 | 197.42 |
1505088000000 | 198.98 |
1505174400000 | 198.58 |
1505260800000 | 198.12 |
1505347200000 | 196.66 |
1505433600000 | 197.8 |
1505692800000 | 198.15 |
1505779200000 | 199.28 |
1505865600000 | 199.3 |
1505952000000 | 197.15 |
1506038400000 | 197.55 |
1506297600000 | 196.41 |
1506384000000 | 194.2 |
1506470400000 | 194.14 |
1506556800000 | 195.52 |
1506643200000 | 196.69 |
1506902400000 | 195.74 |
1506988800000 | 196.3 |
1507075200000 | 195.53 |
1507161600000 | 195.96 |
1507248000000 | 195.35 |
1507507200000 | 196.45 |
1507593600000 | 197.77 |
1507680000000 | 198.93 |
1507766400000 | 199.19 |
1507852800000 | 199.21 |
1508112000000 | 198.09 |
1508198400000 | 197.11 |
1508284800000 | 197.52 |
1508371200000 | 198.23 |
1508457600000 | 197.26 |
1508716800000 | 196.82 |
1508803200000 | 196.83 |
1508889600000 | 197.4 |
1508976000000 | 198.15 |
1509062400000 | 195.86 |
1509321600000 | 197.18 |
1509408000000 | 197.88 |
1509494400000 | 198.05 |
1509580800000 | 198.41 |
1509667200000 | 197.49 |
1509926400000 | 196.95 |
1510012800000 | 195.9 |
1510099200000 | 196.47 |
1510185600000 | 194.66 |
1510272000000 | 194.84 |
1510531200000 | 194.41 |
1510617600000 | 195.84 |
1510704000000 | 196.08 |
1510790400000 | 197.3 |
1510876800000 | 196.67 |
1511136000000 | 197.05 |
1511222400000 | 196.55 |
1511308800000 | 197.27 |
1511395200000 | 198.89 |
1511481600000 | 200.21 |
1511740800000 | 199.2 |
1511827200000 | 199.07 |
1511913600000 | 199.09 |
1512000000000 | 200.83 |
1512086400000 | 198.62 |
1512345600000 | 200.45 |
1512432000000 | 200.33 |
1512518400000 | 199.38 |
1512604800000 | 200.46 |
1512691200000 | 200.18 |
1512950400000 | 199.92 |
1513036800000 | 199.7 |
1513123200000 | 198.88 |
1513209600000 | 198.02 |
1513296000000 | 197.77 |
1513555200000 | 200.38 |
1513641600000 | 199.23 |
1513728000000 | 198.79 |
1513814400000 | 198.81 |
1513900800000 | 198.54 |
1514332800000 | 199.76 |
1514419200000 | 199.64 |
1514505600000 | 199.95 |
1514851200000 | 200.33 |
1514937600000 | 201.15 |
1515024000000 | 204.22 |
1515110400000 | 205.67 |
1515369600000 | 204.92 |
1515456000000 | 204.78 |
1515542400000 | 204.09 |
1515628800000 | 204.05 |
1515715200000 | 206.15 |
1515974400000 | 208.21 |
1516060800000 | 208.51 |
1516147200000 | 207.87 |
1516233600000 | 207.57 |
1516320000000 | 208.79 |
1516579200000 | 209.21 |
1516665600000 | 210.73 |
1516752000000 | 211.05 |
1516838400000 | 211.81 |
1516924800000 | 212.06 |
1517184000000 | 209.9 |
1517270400000 | 208.74 |
1517356800000 | 210.02 |
1517443200000 | 208.57 |
1517529600000 | 205.2 |
1517788800000 | 202.27 |
1517875200000 | 196.2 |
1517961600000 | 198.89 |
1518048000000 | 193.3 |
1518134400000 | 191.1 |
1518393600000 | 193.61 |
1518480000000 | 193.45 |
1518566400000 | 196.45 |
1518652800000 | 198.3 |
1518739200000 | 200.24 |
1518998400000 | 198.32 |
1519084800000 | 198.01 |
1519171200000 | 197.87 |
1519257600000 | 198.12 |
1519344000000 | 198.65 |
1519603200000 | 199.04 |
1519689600000 | 197.14 |
1519776000000 | 195.8 |
1519862400000 | 192.6 |
1519948800000 | 191.33 |
1520208000000 | 193.81 |
1520294400000 | 195.05 |
1520380800000 | 196.28 |
1520467200000 | 197.28 |
1520553600000 | 198.28 |
1520812800000 | 198.68 |
1520899200000 | 198.17 |
1520985600000 | 197.3 |
1521072000000 | 197.06 |
1521158400000 | 196.25 |
1521417600000 | 195.81 |
1521504000000 | 195.47 |
1521590400000 | 194.72 |
1521676800000 | 192.49 |
1521763200000 | 192 |
1522022400000 | 191.86 |
1522108800000 | 193.96 |
1522195200000 | 194.2 |
1522281600000 | 194.1 |
1522713600000 | 192.7 |
1522800000000 | 192.44 |
1522886400000 | 195.29 |
1522972800000 | 195.52 |
1523232000000 | 197.78 |
1523318400000 | 199.22 |
1523404800000 | 198.85 |
1523491200000 | 198.43 |
1523577600000 | 199.4 |
1523836800000 | 199.83 |
1523923200000 | 200.85 |
1524009600000 | 201.55 |
1524096000000 | 201.56 |
1524182400000 | 200.8 |
1524441600000 | 200.61 |
1524528000000 | 200.26 |
1524614400000 | 197.91 |
1524700800000 | 199.35 |
1524787200000 | 200.16 |
1525046400000 | 200.17 |
1525132800000 | 198.64 |
1525219200000 | 199.79 |
1525305600000 | 198.67 |
1525392000000 | 198.95 |
1525651200000 | 200.1 |
1525737600000 | 198.6 |
1525824000000 | 199.27 |
1525910400000 | 199.94 |
1525996800000 | 200.95 |
1526256000000 | 201.75 |
1526342400000 | 198.97 |
1526428800000 | 196.86 |
1526515200000 | 198.77 |
1526601600000 | 198.06 |
1526860800000 | 197.65 |
1526947200000 | 198.67 |
1527033600000 | 196.33 |
1527120000000 | 196.04 |
1527206400000 | 194.65 |
1527465600000 | 193.19 |
1527552000000 | 189.84 |
1527638400000 | 191.79 |
1527724800000 | 192.36 |
1527811200000 | 193.81 |
1528070400000 | 194.64 |
1528156800000 | 193.95 |
1528243200000 | 195.98 |
1528329600000 | 196.14 |
1528416000000 | 193.83 |
1528675200000 | 195.69 |
1528761600000 | 195.83 |
1528848000000 | 195.22 |
1528934400000 | 195.09 |
1529020800000 | 193.36 |
1529280000000 | 192.13 |
1529366400000 | 190.62 |
1529452800000 | 191.02 |
1529539200000 | 189.82 |
1529625600000 | 192.32 |
1529884800000 | 190.96 |
1529971200000 | 190.21 |
1530057600000 | 190.21 |
1530144000000 | 188.57 |
1530230400000 | 190.92 |
1530489600000 | 188.97 |
1530576000000 | 191.66 |
1530662400000 | 192.27 |
1530748800000 | 194.46 |
1530835200000 | 196.37 |
1531094400000 | 197 |
1531180800000 | 196.98 |
1531267200000 | 195.36 |
1531353600000 | 195.88 |
1531440000000 | 195.36 |
1531699200000 | 196.25 |
1531785600000 | 196.76 |
1531872000000 | 196.5 |
1531958400000 | 195.13 |
1532044800000 | 196.99 |
1532304000000 | 196.05 |
1532390400000 | 195.79 |
1532476800000 | 195.19 |
1532563200000 | 196.74 |
1532649600000 | 198.27 |
1532908800000 | 198.58 |
1532995200000 | 198.48 |
1533081600000 | 197.05 |
1533168000000 | 195.14 |
1533254400000 | 196.31 |
1533513600000 | 195.89 |
1533600000000 | 197.32 |
1533686400000 | 197.39 |
1533772800000 | 196.47 |
1533859200000 | 191.75 |
1534118400000 | 191.61 |
1534204800000 | 190.51 |
1534291200000 | 187.53 |
1534377600000 | 188.6 |
1534464000000 | 189.03 |
1534723200000 | 190.1 |
1534809600000 | 192.69 |
1534896000000 | 194.78 |
1534982400000 | 194.08 |
1535068800000 | 194.76 |
1535328000000 | 196.57 |
1535414400000 | 196.68 |
1535500800000 | 196.68 |
1535587200000 | 195.43 |
1535673600000 | 193.48 |
1535932800000 | 193.38 |
1536019200000 | 191.44 |
1536105600000 | 191.09 |
1536192000000 | 190.54 |
1536278400000 | 189.58 |
1536537600000 | 191.22 |
1536624000000 | 191.28 |
1536710400000 | 192.28 |
1536796800000 | 192.58 |
1536883200000 | 192.96 |
1537142400000 | 193.66 |
1537228800000 | 194.4 |
1537315200000 | 193.7 |
1537401600000 | 196.94 |
1537488000000 | 197.87 |
1537747200000 | 197.13 |
1537833600000 | 197.56 |
1537920000000 | 197.59 |
1538006400000 | 196.97 |
1538092800000 | 193.79 |
1538352000000 | 192.99 |
1538438400000 | 191.92 |
1538524800000 | 192.99 |
1538611200000 | 191.19 |
1538697600000 | 189.41 |
1538956800000 | 187.06 |
1539043200000 | 187.21 |
1539129600000 | 186 |
1539216000000 | 182.76 |
1539302400000 | 181.58 |
1539561600000 | 182.83 |
1539648000000 | 186.04 |
1539734400000 | 185.1 |
1539820800000 | 183.41 |
1539907200000 | 182.78 |
1540166400000 | 181.07 |
1540252800000 | 178.03 |
1540339200000 | 176.62 |
1540425600000 | 178.63 |
1540512000000 | 177.21 |
1540771200000 | 179.19 |
1540857600000 | 179.31 |
1540944000000 | 180.91 |
1541030400000 | 182.63 |
1541116800000 | 182.4 |
1541376000000 | 182.56 |
1541462400000 | 182.57 |
1541548800000 | 185.96 |
1541635200000 | 185.13 |
1541721600000 | 183.74 |
1541980800000 | 180.27 |
1542067200000 | 181.94 |
1542153600000 | 182.15 |
1542240000000 | 180.95 |
1542326400000 | 182.29 |
1542585600000 | 182.43 |
1542672000000 | 179.61 |
1542758400000 | 180.54 |
1542844800000 | 179.34 |
1542931200000 | 179.3 |
1543190400000 | 182.5 |
1543276800000 | 181.89 |
1543363200000 | 181.76 |
1543449600000 | 183.75 |
1543536000000 | 182.78 |
1543795200000 | 184.09 |
1543881600000 | 183.39 |
1543968000000 | 181.69 |
1544054400000 | 177.28 |
1544140800000 | 178.92 |
1544400000000 | 176 |
1544486400000 | 177.89 |
1544572800000 | 181.22 |
1544659200000 | 179.67 |
1544745600000 | 178.61 |
1545004800000 | 177.29 |
1545091200000 | 175.46 |
1545177600000 | 177.65 |
1545264000000 | 175.16 |
1545350400000 | 174.35 |
1545609600000 | 173.79 |
1545868800000 | 170.75 |
1545955200000 | 174.26 |
1546214400000 | 174.97 |
1546387200000 | 173.62 |
1546473600000 | 173.33 |
1546560000000 | 177.46 |
1546819200000 | 178.33 |
1546905600000 | 178.98 |
1546992000000 | 180.22 |
1547078400000 | 180.35 |
1547164800000 | 179.6 |
1547424000000 | 178.63 |
1547510400000 | 178.4 |
1547596800000 | 178.96 |
1547683200000 | 179.11 |
1547769600000 | 181.64 |
1548028800000 | 181.45 |
1548115200000 | 181.01 |
1548201600000 | 181.51 |
1548288000000 | 182.38 |
1548374400000 | 184.48 |
1548633600000 | 184.11 |
1548720000000 | 184.96 |
1548806400000 | 185.51 |
1548892800000 | 185.98 |
1548979200000 | 186.05 |
1549238400000 | 184.92 |
1549324800000 | 187.43 |
1549411200000 | 187.17 |
1549497600000 | 183.69 |
1549584000000 | 181.46 |
1549843200000 | 182.21 |
1549929600000 | 183.35 |
1550016000000 | 184.58 |
1550102400000 | 184.06 |
1550188800000 | 186.4 |
1550448000000 | 188.22 |
1550534400000 | 188.44 |
1550620800000 | 189.71 |
1550707200000 | 189.91 |
1550793600000 | 189.68 |
1551052800000 | 189.65 |
1551139200000 | 189.97 |
1551225600000 | 189.92 |
1551312000000 | 190.91 |
1551398400000 | 190.75 |
1551657600000 | 190.07 |
1551744000000 | 190.32 |
1551830400000 | 190.21 |
1551916800000 | 188.85 |
1552003200000 | 188.47 |
1552262400000 | 189.51 |
1552348800000 | 190.86 |
1552435200000 | 192.68 |
1552521600000 | 194.4 |
1552608000000 | 196.66 |
1552867200000 | 197.36 |
1552953600000 | 198.83 |
1553040000000 | 197.72 |
1553126400000 | 197.97 |
1553212800000 | 194.13 |
1553472000000 | 194.1 |
1553558400000 | 194.52 |
1553644800000 | 194.09 |
1553731200000 | 192.83 |
1553817600000 | 193.9 |
1554076800000 | 195.27 |
1554163200000 | 195.58 |
1554249600000 | 198.63 |
1554336000000 | 198.13 |
1554422400000 | 198.16 |
1554681600000 | 198.15 |
1554768000000 | 197.42 |
1554854400000 | 197.41 |
1554940800000 | 197.96 |
1555027200000 | 198.51 |
1555286400000 | 198.83 |
1555372800000 | 198.89 |
1555459200000 | 199.63 |
1555545600000 | 199.56 |
1555977600000 | 199.08 |
1556064000000 | 198.33 |
1556150400000 | 197.28 |
1556236800000 | 198.19 |
1556496000000 | 198.74 |
1556582400000 | 199.39 |
1556668800000 | 199.99 |
1556755200000 | 197.8 |
1556841600000 | 198.22 |
1557100800000 | 197.33 |
1557187200000 | 195.85 |
1557273600000 | 196.03 |
1557360000000 | 194.08 |
1557446400000 | 195.48 |
1557705600000 | 193.57 |
1557792000000 | 194.97 |
1557878400000 | 195.19 |
1557964800000 | 197.67 |
1558051200000 | 196.96 |
1558310400000 | 196.13 |
1558396800000 | 197.74 |
1558483200000 | 197.86 |
1558569600000 | 194.61 |
1558656000000 | 197.09 |
1558915200000 | 197.69 |
1559001600000 | 196.63 |
1559088000000 | 192.98 |
1559174400000 | 193.29 |
1559260800000 | 192.47 |
1559520000000 | 194.48 |
1559606400000 | 195.69 |
1559692800000 | 197.65 |
1559779200000 | 198.55 |
1559865600000 | 202.3 |
1560124800000 | 201.8 |
1560211200000 | 202.74 |
1560297600000 | 202.72 |
1560384000000 | 202.29 |
1560470400000 | 200.69 |
1560729600000 | 199.65 |
1560816000000 | 203.39 |
1560902400000 | 203.69 |
1560988800000 | 205.4 |
1561075200000 | 205.89 |
1561334400000 | 206.7 |
1561420800000 | 206.39 |
1561507200000 | 205.36 |
1561593600000 | 204.76 |
1561680000000 | 206.12 |
1561939200000 | 206.66 |
1562025600000 | 206.96 |
1562112000000 | 208.44 |
1562198400000 | 208.79 |
1562284800000 | 205.89 |
1562544000000 | 204.8 |
1562630400000 | 204.24 |
1562716800000 | 204.98 |
1562803200000 | 204.54 |
1562889600000 | 204.88 |
1563148800000 | 205.4 |
1563235200000 | 204.92 |
1563321600000 | 204.33 |
1563408000000 | 203.9 |
1563494400000 | 203.57 |
1563753600000 | 204.06 |
1563840000000 | 204.03 |
1563926400000 | 204.56 |
1564012800000 | 204.19 |
1564099200000 | 203.81 |
1564358400000 | 204.38 |
1564444800000 | 201 |
1564531200000 | 201.82 |
1564617600000 | 201.96 |
1564704000000 | 198.5 |
1564963200000 | 196.35 |
1565049600000 | 195.52 |
1565136000000 | 196.64 |
1565222400000 | 198.87 |
1565308800000 | 196.89 |
1565568000000 | 197.07 |
1565654400000 | 198.25 |
1565740800000 | 194.66 |
1565827200000 | 192.77 |
1565913600000 | 195.11 |
1566172800000 | 197.6 |
1566259200000 | 195.63 |
1566345600000 | 197.75 |
1566432000000 | 196.78 |
1566518400000 | 195.88 |
1566777600000 | 196.31 |
1566864000000 | 197.37 |
1566950400000 | 196.6 |
1567036800000 | 198.63 |
1567123200000 | 198.93 |
1567382400000 | 198.81 |
1567468800000 | 198.18 |
1567555200000 | 200.77 |
1567641600000 | 201.82 |
1567728000000 | 201.71 |
1567987200000 | 200.97 |
1568073600000 | 201.19 |
1568160000000 | 200.91 |
1568246400000 | 202.36 |
1568332800000 | 203.42 |
1568592000000 | 201.18 |
1568678400000 | 202.58 |
1568764800000 | 203.91 |
1568851200000 | 204.61 |
1568937600000 | 205.14 |
1569196800000 | 203.33 |
1569283200000 | 203.77 |
1569369600000 | 201.61 |
1569456000000 | 202.96 |
1569542400000 | 204.21 |
1569801600000 | 204.68 |
1569888000000 | 203.27 |
1569974400000 | 198.47 |
1570060800000 | 198.83 |
1570147200000 | 200.7 |
1570406400000 | 202 |
1570492800000 | 199.33 |
1570579200000 | 200.9 |
1570665600000 | 202.67 |
1570752000000 | 206.77 |
1571011200000 | 205.84 |
1571097600000 | 208.19 |
1571184000000 | 208.13 |
1571270400000 | 210.03 |
1571356800000 | 210.54 |
1571616000000 | 211.08 |
1571702400000 | 211.37 |
1571788800000 | 211.36 |
1571875200000 | 210.43 |
1571961600000 | 210.18 |
1572220800000 | 210.15 |
1572307200000 | 210.12 |
1572393600000 | 210.65 |
1572480000000 | 210.88 |
1572566400000 | 212.29 |
1572825600000 | 213.22 |
1572912000000 | 211.71 |
1572998400000 | 211.7 |
1573084800000 | 210.35 |
1573171200000 | 209.97 |
1573430400000 | 210.24 |
1573516800000 | 210.84 |
1573603200000 | 209.99 |
1573689600000 | 208.77 |
1573776000000 | 211.31 |
1574035200000 | 212.12 |
1574121600000 | 211.42 |
1574208000000 | 210.72 |
1574294400000 | 209.93 |
1574380800000 | 209.46 |
1574640000000 | 210.33 |
1574726400000 | 210.4 |
1574812800000 | 210.71 |
1574899200000 | 210.13 |
1574985600000 | 210.39 |
1575244800000 | 207.23 |
1575331200000 | 206.65 |
1575417600000 | 209.04 |
1575504000000 | 208.89 |
1575590400000 | 209.52 |
1575849600000 | 208.68 |
1575936000000 | 209.02 |
1576022400000 | 209.8 |
1576108800000 | 211.04 |
1576195200000 | 212.35 |
1576454400000 | 214.36 |
1576540800000 | 214.25 |
1576627200000 | 212.84 |
1576713600000 | 212.3 |
1576800000000 | 212.79 |
1577059200000 | 212.78 |
1577145600000 | 212.87 |
1577404800000 | 214.85 |
1577664000000 | 213.68 |
1577750400000 | 213.26 |
1577923200000 | 214.41 |
1578009600000 | 212.81 |
1578268800000 | 212.59 |
1578355200000 | 211.83 |
1578441600000 | 211.5 |
1578528000000 | 212.55 |
1578614400000 | 212.71 |
1578873600000 | 212.79 |
1578960000000 | 212.9 |
1579046400000 | 213.49 |
1579132800000 | 213.49 |
1579219200000 | 214.08 |
1579478400000 | 214.4 |
1579564800000 | 214.41 |
1579651200000 | 213.56 |
1579737600000 | 212.36 |
1579824000000 | 213.51 |
1580083200000 | 209.49 |
1580169600000 | 212.14 |
1580256000000 | 212.66 |
1580342400000 | 210.81 |
1580428800000 | 209.55 |
1580688000000 | 209.86 |
1580774400000 | 211.61 |
1580860800000 | 212.52 |
1580947200000 | 213.26 |
1581033600000 | 212.71 |
1581292800000 | 211.81 |
1581379200000 | 213.08 |
1581465600000 | 213.6 |
1581552000000 | 212.33 |
1581638400000 | 213.05 |
1581897600000 | 213.09 |
1581984000000 | 213.05 |
1582070400000 | 214.17 |
1582156800000 | 213.16 |
1582243200000 | 212.89 |
1582502400000 | 205.49 |
1582588800000 | 201.78 |
1582675200000 | 202.3 |
1582761600000 | 199.38 |
1582848000000 | 191.73 |
1583107200000 | 194.57 |
1583193600000 | 197.41 |
1583280000000 | 199.89 |
1583366400000 | 197.46 |
1583452800000 | 192.91 |
1583712000000 | 180.64 |
1583798400000 | 173.97 |
1583884800000 | 171.8 |
1583971200000 | 146.66 |
1584057600000 | 150.31 |
1584316800000 | 143.93 |
1584403200000 | 147.14 |
1584489600000 | 142.25 |
1584576000000 | 143.44 |
1584662400000 | 145.94 |
1584921600000 | 143.09 |
1585008000000 | 153.36 |
1585094400000 | 156.42 |
1585180800000 | 163.17 |
1585267200000 | 158.63 |
1585526400000 | 160.64 |
1585612800000 | 161.51 |
1585699200000 | 157.29 |
1585785600000 | 158.36 |
1585872000000 | 156.76 |
1586131200000 | 162.66 |
1586217600000 | 167.2 |
1586304000000 | 166.41 |
1586390400000 | 171.51 |
1586822400000 | 172.07 |
1586908800000 | 164.79 |
1586995200000 | 163.42 |
1587081600000 | 168 |
1587340800000 | 168.77 |
1587427200000 | 163.29 |
1587513600000 | 166.37 |
1587600000000 | 167.54 |
1587686400000 | 165.62 |
1587945600000 | 168.75 |
1588032000000 | 170.41 |
1588118400000 | 175.04 |
1588204800000 | 174.42 |
1588291200000 | 175.3 |
1588550400000 | 167.78 |
1588636800000 | 170.58 |
1588723200000 | 168.4 |
1588809600000 | 169.18 |
1588896000000 | 172.66 |
1589155200000 | 170.75 |
1589241600000 | 172.77 |
1589328000000 | 170 |
1589414400000 | 167.14 |
1589500800000 | 167.71 |
1589760000000 | 174.74 |
1589846400000 | 173.76 |
1589932800000 | 176.56 |
1590019200000 | 174.5 |
1590105600000 | 174.55 |
1590364800000 | 178.41 |
1590451200000 | 181.91 |
1590537600000 | 183.14 |
1590624000000 | 187.59 |
1590710400000 | 185.69 |
1590969600000 | 188.32 |
1591056000000 | 193.75 |
1591142400000 | 199.07 |
1591228800000 | 201.1 |
1591315200000 | 204.76 |
1591574400000 | 205.51 |
1591660800000 | 202.58 |
1591747200000 | 200.06 |
1591833600000 | 191.76 |
1591920000000 | 190.17 |
1592179200000 | 190.12 |
1592265600000 | 195.52 |
1592352000000 | 195.81 |
1592438400000 | 195.26 |
1592524800000 | 195.62 |
1592784000000 | 195.51 |
1592870400000 | 198.85 |
1592956800000 | 193.75 |
1593043200000 | 194.38 |
1593129600000 | 193.34 |
1593388800000 | 194.75 |
1593475200000 | 194.94 |
1593561600000 | 196.49 |
1593648000000 | 199.48 |
1593734400000 | 199.22 |
1593993600000 | 202.86 |
1594080000000 | 201.22 |
1594166400000 | 200.94 |
1594252800000 | 198.97 |
1594339200000 | 200.11 |
1594598400000 | 203.18 |
1594684800000 | 203.22 |
1594771200000 | 204.93 |
1594857600000 | 205.85 |
1594944000000 | 205.64 |
1595203200000 | 208.42 |
1595289600000 | 209.44 |
1595376000000 | 211.53 |
1595462400000 | 211.31 |
1595548800000 | 208.21 |
1595808000000 | 210.4 |
1595894400000 | 209.22 |
1595980800000 | 210.9 |
1596067200000 | 205.8 |
1596153600000 | 205.31 |
1596412800000 | 207.08 |
1596499200000 | 206.14 |
1596585600000 | 208 |
1596672000000 | 206.17 |
1596758400000 | 206.43 |
1597017600000 | 206.05 |
1597104000000 | 208.83 |
1597190400000 | 211.92 |
1597276800000 | 212.01 |
1597363200000 | 210.08 |
1597622400000 | 211.18 |
1597708800000 | 211.13 |
1597795200000 | 212.07 |
1597881600000 | 209.22 |
1597968000000 | 207.36 |
1598227200000 | 211.69 |
1598313600000 | 211.75 |
1598400000000 | 212.31 |
1598486400000 | 210.66 |
1598572800000 | 211.35 |
1598832000000 | 211.33 |
1598918400000 | 211.46 |
1599004800000 | 212.32 |
1599091200000 | 209.1699 |
1599177600000 | 205.4 |
1599436800000 | 209.5 |
1599523200000 | 206.72 |
1599609600000 | 211.42 |
1599696000000 | 211.2 |
1599782400000 | 210.49 |
1600041600000 | 211.19 |
1600128000000 | 211.57 |
1600214400000 | 211.56 |
1600300800000 | 211.14 |
1600387200000 | 211.7 |
1600646400000 | 202.45 |
1600732800000 | 202.99 |
1600819200000 | 203.25 |
1600905600000 | 201.65 |
1600992000000 | 200.88 |
1601251200000 | 205.12 |
1601337600000 | 205.75 |
1601424000000 | 204.61 |
1601510400000 | 204.9 |
1601596800000 | 204.53 |
1601856000000 | 208.83 |
1601942400000 | 208.24 |
1602028800000 | 206.36 |
1602115200000 | 208.6699 |
1602201600000 | 210.44 |
1602460800000 | 212.01 |
1602547200000 | 209.96 |
1602633600000 | 210.91 |
1602720000000 | 205.3 |
1602806400000 | 207.23 |
1603065600000 | 208.07 |
1603152000000 | 207.4199 |
1603238400000 | 204.47 |
1603324800000 | 202.43 |
1603411200000 | 204.03 |
1603670400000 | 199.23 |
1603756800000 | 197.98 |
1603843200000 | 191.43 |
1603929600000 | 188.59 |
1604016000000 | 188.37 |
1604275200000 | 190.99 |
1604361600000 | 195.35 |
1604448000000 | 199.36 |
1604534400000 | 202.25 |
1604620800000 | 202.11 |
1604880000000 | 206.27 |
1604966400000 | 205.87 |
1605052800000 | 207.4199 |
1605139200000 | 207.83 |
1605225600000 | 208.57 |
1605484800000 | 209.1399 |
1605571200000 | 209.29 |
1605657600000 | 210.01 |
1605744000000 | 208.66 |
1605830400000 | 209.93 |
1606089600000 | 207.6 |
1606176000000 | 209.53 |
1606262400000 | 211.59 |
1606348800000 | 211.91 |
1606435200000 | 214.95 |
1606694400000 | 213.01 |
1606780800000 | 213 |
1606867200000 | 213.34 |
1606953600000 | 213.46 |
1607040000000 | 213.56 |
1607299200000 | 213.14 |
1607385600000 | 213.11 |
1607472000000 | 212.67 |
1607558400000 | 213.2 |
1607644800000 | 211.08 |
1607904000000 | 211.89 |
1607990400000 | 211.28 |
1608076800000 | 213.62 |
1608163200000 | 215.71 |
1608249600000 | 216.07 |
1608508800000 | 210.66 |
1608595200000 | 212.08 |
1608681600000 | 214.12 |
1608768000000 | 214.04 |
1609113600000 | 216.94 |
1609200000000 | 217.75 |
1609286400000 | 217.82 |
1609372800000 | 215.58 |
1609718400000 | 219.02 |
1609804800000 | 217.14 |
1609891200000 | 219.23 |
1609977600000 | 219.85 |
1610064000000 | 221.39 |
1610323200000 | 217.97 |
1610409600000 | 216.37 |
1610496000000 | 218.26 |
1610582400000 | 218.02 |
1610668800000 | 215.6 |
1610928000000 | 214.72 |
1611014400000 | 215.72 |
1611100800000 | 215.57 |
1611187200000 | 216.41 |
1611273600000 | 216.54 |
1611532800000 | 214.82 |
1611619200000 | 217.25 |
1611705600000 | 214.94 |
1611792000000 | 215.46 |
1611878400000 | 212.24 |
1612137600000 | 213.41 |
1612224000000 | 212.75 |
1612310400000 | 213.28 |
1612396800000 | 213.34 |
1612483200000 | 214.11 |
1612742400000 | 214.59 |
1612828800000 | 214.93 |
1612915200000 | 215.93 |
1613001600000 | 216.19 |
1613088000000 | 218.19 |
1613347200000 | 218.8 |
1613433600000 | 217.95 |
1613520000000 | 215.65 |
1613606400000 | 214.13 |
1613692800000 | 215.63 |
1613952000000 | 214.7 |
1614038400000 | 213.93 |
1614124800000 | 212.41 |
1614211200000 | 214.18 |
1614297600000 | 209.63 |
1614556800000 | 211.51 |
1614643200000 | 211.19 |
1614729600000 | 209.36 |
1614816000000 | 209.29 |
1614902400000 | 205.51 |
1615161600000 | 207.8 |
1615248000000 | 210.84 |
1615334400000 | 212.88 |
1615420800000 | 215.1 |
1615507200000 | 214.14 |
1615766400000 | 213.97 |
1615852800000 | 215.02 |
1615939200000 | 214.16 |
1616025600000 | 215 |
1616112000000 | 214.82 |
1616371200000 | 215.26 |
1616457600000 | 215.38 |
1616544000000 | 214.32 |
1616630400000 | 214.32 |
1616716800000 | 216.78 |
1616976000000 | 217.59 |
1617062400000 | 217.37 |
1617148800000 | 218.01 |
1617235200000 | 219.02 |
1617667200000 | 221.09 |
1617753600000 | 222.01 |
1617840000000 | 223.18 |
1617926400000 | 223.22 |
1618185600000 | 223.06 |
1618272000000 | 223.17 |
1618358400000 | 223.33 |
1618444800000 | 223.77 |
1618531200000 | 225.75 |
1618790400000 | 227.1 |
1618876800000 | 225.47 |
1618963200000 | 226.04 |
1619049600000 | 227.22 |
1619136000000 | 226.68 |
1619395200000 | 227.51 |
1619481600000 | 227.28 |
1619568000000 | 226.28 |
1619654400000 | 226.24 |
1619740800000 | 224.51 |
1620000000000 | 226.29 |
1620086400000 | 223.07 |
1620172800000 | 225.57 |
1620259200000 | 227.25 |
1620345600000 | 230.88 |
1620604800000 | 232.01 |
1620691200000 | 228.7 |
1620777600000 | 227.2 |
1620864000000 | 227.79 |
1620950400000 | 231.57 |
1621209600000 | 232.1 |
1621296000000 | 233.32 |
1621382400000 | 231.33 |
1621468800000 | 233.45 |
1621555200000 | 233.77 |
1621814400000 | 234.63 |
1621900800000 | 235.14 |
1621987200000 | 234.57 |
1622073600000 | 232.95 |
1622160000000 | 233.93 |
1622419200000 | 233.21 |
1622505600000 | 233.77 |
1622592000000 | 233.66 |
1622678400000 | 232.31 |
1622764800000 | 233.97 |
1623024000000 | 235.22 |
1623110400000 | 235.28 |
1623196800000 | 235.84 |
1623283200000 | 235.62 |
1623369600000 | 236.01 |
1623628800000 | 237.28 |
1623715200000 | 238.18 |
1623801600000 | 238.75 |
1623888000000 | 234.69 |
1623974400000 | 230.87 |
1624233600000 | 232.85 |
1624320000000 | 232.57 |
1624406400000 | 230.86 |
1624492800000 | 232.19 |
1624579200000 | 233.12 |
1624838400000 | 231.47 |
1624924800000 | 231.65 |
1625011200000 | 228.72 |
1625097600000 | 230.2 |
1625184000000 | 229.37 |
1625443200000 | 230.23 |
1625529600000 | 228.21 |
1625616000000 | 229.73 |
1625702400000 | 227.58 |
1625788800000 | 230.65 |
1626048000000 | 232.88 |
1626134400000 | 232.32 |
1626220800000 | 231.64 |
1626307200000 | 229.8 |
1626393600000 | 229.91 |
1626652800000 | 225.31 |
1626739200000 | 225.2 |
1626825600000 | 228.01 |
1626912000000 | 230.09 |
1626998400000 | 231.53 |
1627257600000 | 232.5 |
1627344000000 | 232.19 |
1627430400000 | 231.06 |
1627516800000 | 232.32 |
1627603200000 | 231.14 |
1627862400000 | 232.4 |
1627948800000 | 233.28 |
1628035200000 | 233.26 |
1628121600000 | 233.44 |
1628208000000 | 232.5 |
1628467200000 | 233.02 |
1628553600000 | 232.85 |
1628640000000 | 234.62 |
1628726400000 | 235.03 |
1628812800000 | 237.3 |
1629072000000 | 236.91 |
1629158400000 | 235.48 |
1629244800000 | 236.68 |
1629331200000 | 234.6 |
1629417600000 | 234.4 |
1629676800000 | 236.92 |
1629763200000 | 236.67 |
1629849600000 | 235.41 |
1629936000000 | 234.07 |
1630022400000 | 235 |
1630281600000 | 235.41 |
1630368000000 | 234.59 |
1630454400000 | 236.45 |
1630540800000 | 236.96 |
1630627200000 | 236.22 |
1630886400000 | 236.66 |
1630972800000 | 235.51 |
1631059200000 | 233.8 |
1631145600000 | 233.1 |
1631232000000 | 231.29 |
1631491200000 | 232.28 |
1631577600000 | 232.39 |
1631664000000 | 231.05 |
1631750400000 | 230.56 |
1631836800000 | 227.9 |
1632096000000 | 225.07 |
1632182400000 | 227.77 |
1632268800000 | 229.43 |
1632355200000 | 230.84 |
1632441600000 | 228.4 |
1632700800000 | 228.47 |
1632787200000 | 224.93 |
1632873600000 | 224.56 |
1632960000000 | 223.44 |
1633046400000 | 222.18 |
1633305600000 | 223.13 |
1633392000000 | 223.54 |
1633478400000 | 220.36 |
1633564800000 | 223.25 |
1633651200000 | 224.14 |
1633910400000 | 223.66 |
1633996800000 | 223.42 |
1634083200000 | 223.85 |
1634169600000 | 226.06 |
1634256000000 | 226.99 |
1634515200000 | 226.18 |
1634601600000 | 227.89 |
1634688000000 | 228.81 |
1634774400000 | 227.98 |
1634860800000 | 228.91 |
1635120000000 | 227.91 |
1635206400000 | 228.48 |
1635292800000 | 228.89 |
1635379200000 | 230.28 |
1635465600000 | 227.39 |
1635724800000 | 230.48 |
1635811200000 | 231.07 |
1635897600000 | 231.93 |
1635984000000 | 231.34 |
1636070400000 | 232.09 |
1636329600000 | 231.61 |
1636416000000 | 230.18 |
1636502400000 | 230.06 |
1636588800000 | 228.84 |
1636675200000 | 228.58 |
1636934400000 | 228.99 |
1637020800000 | 227.3 |
1637107200000 | 226.2 |
1637193600000 | 225.49 |
1637280000000 | 223.64 |
1637539200000 | 223.77 |
1637625600000 | 222.62 |
1637712000000 | 220.79 |
1637798400000 | 221.37 |
1637884800000 | 217.2 |
1638144000000 | 216.74 |
1638230400000 | 214.32 |
1638316800000 | 218.86 |
1638403200000 | 216.07 |
1638489600000 | 214.57 |
1638748800000 | 217.39 |
1638835200000 | 219.63 |
1638921600000 | 219.53 |
1639008000000 | 217.69 |
1639094400000 | 217.9 |
1639353600000 | 216.9 |
1639440000000 | 216.3 |
1639526400000 | 216.64 |
1639612800000 | 220.23 |
1639699200000 | 219.55 |
1639958400000 | 217.35 |
1640044800000 | 219.98 |
1640131200000 | 221.96 |
1640217600000 | 223.45 |
1640304000000 | 223.91 |
1640563200000 | 224.88 |
1640649600000 | 226.31 |
1640736000000 | 227.2 |
1640822400000 | 226.76 |
1640908800000 | 227.7 |
1641168000000 | 226.87 |
1641254400000 | 227.91 |
1641340800000 | 228.31 |
1641427200000 | 226.06 |
1641513600000 | 226.31 |
1641772800000 | 225.73 |
1641859200000 | 227.91 |
1641945600000 | 230.46 |
1642032000000 | 231.74 |
1642118400000 | 231.19 |
1642377600000 | 231.7 |
1642464000000 | 229.8 |
1642550400000 | 229.62 |
1642636800000 | 230.73 |
1642723200000 | 227.51 |
1642982400000 | 220.86 |
1643068800000 | 221.26 |
1643155200000 | 223.62 |
1643241600000 | 223.12 |
1643328000000 | 221.87 |
1643587200000 | 223.41 |
1643673600000 | 225.29 |
1643760000000 | 227.57 |
1643846400000 | 228.25 |
1643932800000 | 226.66 |
1644192000000 | 226.71 |
1644278400000 | 226.61 |
1644364800000 | 229.81 |
1644451200000 | 230.7 |
1644537600000 | 227.42 |
1644796800000 | 222.29 |
1644883200000 | 225.78 |
1644969600000 | 226.86 |
1645056000000 | 225.69 |
1645142400000 | 226.2 |
1645401600000 | 222.7 |
1645488000000 | 220.33 |
1645574400000 | 219.37 |
1645660800000 | 208.08 |
1645747200000 | 217.53 |
1646006400000 | 217.04 |
1646092800000 | 210 |
1646179200000 | 209.25 |
1646265600000 | 205.61 |
1646352000000 | 196.11 |
1646611200000 | 192.79 |
1646697600000 | 194.05 |
1646784000000 | 207.36 |
1646870400000 | 203.38 |
1646956800000 | 203.3899 |
1647216000000 | 206.82 |
1647302400000 | 206.94 |
1647388800000 | 210.97 |
1647475200000 | 213.48 |
1647561600000 | 211.68 |
1647820800000 | 211.94 |
1647907200000 | 212.48 |
1647993600000 | 209.6399 |
1648080000000 | 209.6 |
1648166400000 | 210.28 |
1648425600000 | 211.49 |
1648512000000 | 216.16 |
1648598400000 | 216.57 |
1648684800000 | 215.05 |
1648771200000 | 214.21 |
1649030400000 | 212.69 |
1649116800000 | 211.11 |
1649203200000 | 209.44 |
1649289600000 | 209.03 |
1649376000000 | 212.14 |
1649635200000 | 212.56 |
1649721600000 | 211.67 |
1649808000000 | 211.47 |
1649894400000 | 211.48 |
1650326400000 | 210.84 |
1650412800000 | 214.93 |
1650499200000 | 214.47 |
1650585600000 | 210.5 |
1650844800000 | 208.43 |
1650931200000 | 206.43 |
1651017600000 | 204.16 |
1651104000000 | 205.33 |
1651190400000 | 205.8899 |
1651449600000 | 203.53 |
1651536000000 | 206.23 |
1651622400000 | 206.18 |
1651708800000 | 204.32 |
1651795200000 | 202.75 |
1652054400000 | 198.63 |
1652140800000 | 200.3899 |
1652227200000 | 203.2 |
1652313600000 | 198.96 |
1652400000000 | 201.46 |
1652659200000 | 202.9 |
1652745600000 | 207.07 |
1652832000000 | 206.03 |
1652918400000 | 205.75 |
1653004800000 | 206.68 |
1653264000000 | 210.81 |
1653350400000 | 211.34 |
1653436800000 | 212.15 |
1653523200000 | 214.65 |
1653609600000 | 214.45 |
1653868800000 | 214.93 |
1653955200000 | 212.18 |
1654041600000 | 209.82 |
1654128000000 | 211.05 |
1654214400000 | 211.14 |
1654473600000 | 213.19 |
1654560000000 | 212.3 |
1654646400000 | 210.35 |
1654732800000 | 206.77 |
1654819200000 | 199.6 |
1655078400000 | 195 |
1655164800000 | 192.44 |
1655251200000 | 195.25 |
1655337600000 | 193.2 |
1655424000000 | 192.12 |
1655683200000 | 193.63 |
1655769600000 | 192.47 |
1655856000000 | 191.7 |
1655942400000 | 188.97 |
1656028800000 | 193.23 |
1656288000000 | 194.73 |
1656374400000 | 195.02 |
1656460800000 | 193.03 |
1656547200000 | 190.06 |
1656633600000 | 190.13 |
1656892800000 | 191.23 |
1656979200000 | 183.33 |
1657065600000 | 183.19 |
1657152000000 | 184.81 |
1657238400000 | 186.44 |
1657497600000 | 183.55 |
1657584000000 | 184.04 |
1657670400000 | 184.11 |
1657756800000 | 178.79 |
1657843200000 | 182.29 |
1658102400000 | 184.83 |
1658188800000 | 189 |
1658275200000 | 186.52 |
1658361600000 | 184.21 |
1658448000000 | 185.18 |
1658707200000 | 185.7 |
1658793600000 | 183.4 |
1658880000000 | 183.16 |
1658966400000 | 183.26 |
1659052800000 | 186.13 |
1659312000000 | 186.1699 |
1659398400000 | 184.91 |
1659484800000 | 184.25 |
1659571200000 | 186.51 |
1659657600000 | 185.9 |
1659916800000 | 187.56 |
1660003200000 | 187.84 |
1660089600000 | 189.88 |
1660176000000 | 190.08 |
1660262400000 | 188.1699 |
1660521600000 | 187.5 |
1660608000000 | 188.97 |
1660694400000 | 185.79 |
1660780800000 | 185.65 |
1660867200000 | 183.09 |
1661126400000 | 180.24 |
1661212800000 | 180.24 |
1661299200000 | 179.58 |
1661385600000 | 179.48 |
1661472000000 | 177.49 |
1661731200000 | 176.86 |
1661817600000 | 176.53 |
1661904000000 | 175.94 |
1661990400000 | 172.18 |
1662076800000 | 176.9 |
1662336000000 | 172.57 |
1662422400000 | 172.48 |
1662508800000 | 173.31 |
1662595200000 | 172.63 |
1662681600000 | 175.99 |
1662940800000 | 180.7 |
1663027200000 | 176.84 |
1663113600000 | 174.71 |
1663200000000 | 174.32 |
1663286400000 | 172.75 |
1663545600000 | 172.37 |
1663632000000 | 168.93 |
1663718400000 | 167.1399 |
1663804800000 | 164.05 |
1663891200000 | 158.82 |
1664150400000 | 156.66 |
1664236800000 | 154.76 |
1664323200000 | 155.43 |
1664409600000 | 154.87 |
1664496000000 | 156.54 |
1664755200000 | 159.71 |
1664841600000 | 165.57 |
1664928000000 | 160.75 |
1665014400000 | 158.54 |
1665100800000 | 156.02 |
1665360000000 | 155.31 |
1665446400000 | 154.77 |
1665532800000 | 152.66 |
1665619200000 | 154.02 |
1665705600000 | 156.57 |
1665964800000 | 160.1399 |
1666051200000 | 162.1699 |
1666137600000 | 160.63 |
1666224000000 | 160.71 |
1666310400000 | 158.73 |
1666569600000 | 162.68 |
1666656000000 | 166.27 |
1666742400000 | 169.72 |
1666828800000 | 170.35 |
1666915200000 | 170.13 |
1667174400000 | 170.12 |
1667260800000 | 170.36 |
1667347200000 | 170.3 |
1667433600000 | 166.96 |
1667520000000 | 173.19 |
1667779200000 | 175.19 |
1667865600000 | 178.23 |
1667952000000 | 178.1699 |
1668038400000 | 185.04 |
1668124800000 | 187.35 |
1668384000000 | 188.76 |
1668470400000 | 189.88 |
1668556800000 | 189.51 |
1668643200000 | 186.81 |
1668729600000 | 189.56 |
1668988800000 | 187.54 |
1669075200000 | 189.09 |
1669161600000 | 190.51 |
1669248000000 | 192.52 |
1669334400000 | 192.81 |
1669593600000 | 190.9 |
1669680000000 | 189.78 |
1669766400000 | 188.77 |
1669852800000 | 193.56 |
1669939200000 | 193.62 |
1670198400000 | 193.16 |
1670284800000 | 192.2 |
1670371200000 | 191.58 |
1670457600000 | 191.05 |
1670544000000 | 192.53 |
1670803200000 | 191.19 |
1670889600000 | 194.57 |
1670976000000 | 194.95 |
1671062400000 | 190.6 |
1671148800000 | 188.54 |
1671408000000 | 188.18 |
1671494400000 | 188.66 |
1671580800000 | 191.28 |
1671667200000 | 190.02 |
1671753600000 | 190.81 |
1672099200000 | 191.15 |
1672185600000 | 189.84 |
1672272000000 | 192.41 |
1672358400000 | 189.77 |
1672617600000 | 192.65 |
1672704000000 | 191.84 |
1672790400000 | 196.52 |
1672876800000 | 194.72 |
1672963200000 | 197.95 |
1673222400000 | 202.07 |
1673308800000 | 201.3899 |
1673395200000 | 202.87 |
1673481600000 | 205.77 |
1673568000000 | 206.1399 |
1673827200000 | 206.6399 |
1673913600000 | 206.12 |
1674000000000 | 206.62 |
1674086400000 | 203.32 |
1674172800000 | 205.1699 |
1674432000000 | 206.4 |
1674518400000 | 206.6 |
1674604800000 | 206.58 |
1674691200000 | 205.87 |
1674777600000 | 206.38 |
1675036800000 | 206.97 |
1675123200000 | 206.79 |
1675209600000 | 208.75 |
1675296000000 | 211.72 |
1675382400000 | 209.34 |
1675641600000 | 205.95 |
1675728000000 | 205.22 |
1675814400000 | 206.02 |
1675900800000 | 207.32 |
1675987200000 | 204.54 |
1676246400000 | 206.52 |
1676332800000 | 207.59 |
1676419200000 | 207.8899 |
1676505600000 | 208.4199 |
1676592000000 | 208.85 |
1676851200000 | 209.49 |
1676937600000 | 208.49 |
1677024000000 | 207.99 |
1677110400000 | 206.9 |
1677196800000 | 205.13 |
1677456000000 | 208.24 |
1677542400000 | 207.28 |
1677628800000 | 207.93 |
1677715200000 | 206.95 |
1677801600000 | 208.2 |
1678060800000 | 210.7 |
1678147200000 | 207.3899 |
1678233600000 | 207.76 |
1678320000000 | 207.77 |
1678406400000 | 208.44 |
1678665600000 | 205.1699 |
1678752000000 | 207.47 |
1678838400000 | 199.24 |
1678924800000 | 203.11 |
1679011200000 | 201.13 |
1679270400000 | 205.15 |
1679356800000 | 209.48 |
1679443200000 | 209 |
1679529600000 | 211.06 |
1679616000000 | 205.06 |
1679875200000 | 207.37 |
1679961600000 | 208.9199 |
1680048000000 | 211.29 |
1680134400000 | 214.36 |
1680220800000 | 214.47 |
1680480000000 | 214.61 |
1680566400000 | 216.46 |
1680652800000 | 216.51 |
1680739200000 | 219.19 |
1681171200000 | 219.97 |
1681257600000 | 221.53 |
1681344000000 | 222.62 |
1681430400000 | 221.7 |
1681689600000 | 220.52 |
1681776000000 | 222.25 |
1681862400000 | 223.47 |
1681948800000 | 223.17 |
1682035200000 | 223.65 |
1682294400000 | 224.59 |
1682380800000 | 223.22 |
1682467200000 | 224.3 |
1682553600000 | 223.66 |
1682640000000 | 225.61 |
1682899200000 | 224.39 |
1682985600000 | 220.69 |
1683072000000 | 224.04 |
1683158400000 | 221.76 |
1683244800000 | 224.35 |
1683504000000 | 224.69 |
1683590400000 | 223.64 |
1683676800000 | 223.47 |
1683763200000 | 221.53 |
1683849600000 | 221.37 |
1684108800000 | 221.92 |
1684195200000 | 221.2 |
1684281600000 | 219.53 |
1684368000000 | 218.41 |
1684454400000 | 220.57 |
1684713600000 | 220.98 |
1684800000000 | 220.35 |
1684886400000 | 217.72 |
1684972800000 | 214.15 |
1685059200000 | 214.86 |
1685318400000 | 214.94 |
1685404800000 | 214.35 |
1685491200000 | 211.66 |
1685577600000 | 214.79 |
1685664000000 | 215.9 |
1685923200000 | 215.45 |
1686009600000 | 215.67 |
1686096000000 | 215.88 |
1686182400000 | 217.53 |
1686268800000 | 216.92 |
1686528000000 | 217.14 |
1686614400000 | 218.25 |
1686700800000 | 220.53 |
1686787200000 | 221.59 |
1686873600000 | 222.91 |
1687132800000 | 220.68 |
1687219200000 | 219.58 |
1687305600000 | 219.72 |
1687392000000 | 218.59 |
1687478400000 | 216.73 |
1687737600000 | 216.98 |
1687824000000 | 218.89 |
1687910400000 | 219.82 |
1687996800000 | 219.94 |
1688083200000 | 221.55 |
1688342400000 | 221.68 |
1688428800000 | 221.62 |
1688515200000 | 219.44 |
1688601600000 | 215.08 |
1688688000000 | 216.52 |
1688947200000 | 216.69 |
1689033600000 | 218.56 |
1689120000000 | 223.61 |
1689206400000 | 226.06 |
1689292800000 | 226.82 |
1689552000000 | 226.05 |
1689638400000 | 226.92 |
1689724800000 | 227.06 |
1689811200000 | 227.89 |
1689897600000 | 227.63 |
1690156800000 | 226.97 |
1690243200000 | 226.29 |
1690329600000 | 226.71 |
1690416000000 | 226.97 |
1690502400000 | 227.73 |
1690761600000 | 226.28 |
1690848000000 | 223.7 |
1690934400000 | 219.24 |
1691020800000 | 218.22 |
1691107200000 | 220.62 |
1691366400000 | 220.29 |
1691452800000 | 218.73 |
1691539200000 | 220.63 |
1691625600000 | 223.14 |
1691712000000 | 220.85 |
1691971200000 | 219.39 |
1692057600000 | 218.85 |
1692144000000 | 217.66 |
1692230400000 | 215.14 |
1692316800000 | 214.28 |
1692576000000 | 214.37 |
1692662400000 | 214.29 |
1692748800000 | 215.01 |
1692835200000 | 214.62 |
1692921600000 | 213.47 |
1693180800000 | 216.05 |
1693267200000 | 218.77 |
1693353600000 | 220.78 |
1693440000000 | 219.28 |
1693526400000 | 218.37 |
1693785600000 | 216.58 |
1693872000000 | 213.88 |
1693958400000 | 213.61 |
1694044800000 | 214.54 |
1694131200000 | 215.13 |
1694390400000 | 216.85 |
1694476800000 | 216.38 |
1694563200000 | 215.71 |
1694649600000 | 216.64 |
1694736000000 | 217.61 |
1694995200000 | 216.47 |
1695081600000 | 217.25 |
1695168000000 | 219.62 |
1695254400000 | 215.79 |
1695340800000 | 213.91 |
1695600000000 | 209.85 |
1695686400000 | 209.16 |
1695772800000 | 206.16 |
1695859200000 | 207.54 |
1695945600000 | 208.6399 |
1696204800000 | 203.82 |
1696291200000 | 200.86 |
1696377600000 | 201.22 |
1696464000000 | 202.95 |
1696550400000 | 204.6699 |
1696809600000 | 204.52 |
1696896000000 | 208.58 |
1696982400000 | 208.38 |
1697068800000 | 206.46 |
1697155200000 | 204.25 |
1697414400000 | 205.34 |
1697500800000 | 205.35 |
1697587200000 | 202.51 |
1697673600000 | 201.04 |
1697760000000 | 198.6699 |
1698019200000 | 198.86 |
1698105600000 | 198.74 |
1698192000000 | 197.61 |
1698278400000 | 196.84 |
1698364800000 | 197.48 |
1698624000000 | 199.71 |
1698710400000 | 200.15 |
1698796800000 | 200.58 |
1698883200000 | 205.04 |
1698969600000 | 208.18 |
1699228800000 | 207.6699 |
1699315200000 | 206.22 |
1699401600000 | 207.33 |
1699488000000 | 209.6 |
1699574400000 | 207.49 |
1699833600000 | 209.18 |
1699920000000 | 214.94 |
1700006400000 | 215.75 |
1700092800000 | 215.79 |
1700179200000 | 217.74 |
1700438400000 | 218.93 |
1700524800000 | 217.64 |
1700611200000 | 216.9 |
1700697600000 | 218.5 |
1700784000000 | 219.76 |
1701043200000 | 219.78 |
1701129600000 | 221.11 |
1701216000000 | 221.38 |
1701302400000 | 220.86 |
1701388800000 | 221.44 |
1701648000000 | 221.43 |
1701734400000 | 222.09 |
1701820800000 | 222.63 |
1701907200000 | 223.02 |
1701993600000 | 223.94 |
1702252800000 | 223.02 |
1702339200000 | 223.54 |
1702425600000 | 222.6 |
1702512000000 | 228.46 |
1702598400000 | 225.99 |
1702857600000 | 224.44 |
1702944000000 | 226.5 |
1703030400000 | 227.04 |
1703116800000 | 226.91 |
1703203200000 | 228 |
1703635200000 | 230.12 |
1703721600000 | 229.08 |
1703808000000 | 227.97 |
1704153600000 | 226.54 |
1704240000000 | 223.95 |
1704326400000 | 227.4 |
1704412800000 | 227.87 |
1704672000000 | 228.55 |
1704758400000 | 227.23 |
1704844800000 | 227.77 |
1704931200000 | 226.45 |
1705017600000 | 229.65 |
1705276800000 | 229.37 |
1705363200000 | 226.65 |
1705449600000 | 223.24 |
1705536000000 | 223.76 |
1705622400000 | 223.67 |
1705881600000 | 225.83 |
1705968000000 | 223.78 |
1706054400000 | 227.11 |
1706140800000 | 225.22 |
1706227200000 | 227.35 |
1706486400000 | 224.69 |
1706572800000 | 225.06 |
1706659200000 | 225.98 |
1706745600000 | 224.53 |
1706832000000 | 223.67 |
1707091200000 | 221.2 |
1707177600000 | 221.98 |
1707264000000 | 220.86 |
1707350400000 | 219.76 |
1707436800000 | 218.98 |
1707696000000 | 220.23 |
1707782400000 | 217.64 |
1707868800000 | 218.21 |
1707955200000 | 221.2 |
1708041600000 | 221.95 |
1708300800000 | 222.22 |
1708387200000 | 224.76 |
1708473600000 | 224.84 |
1708560000000 | 225.42 |
1708646400000 | 226.15 |
1708905600000 | 224.92 |
1708992000000 | 226.55 |
1709078400000 | 226.62 |
1709164800000 | 227.47 |
1709251200000 | 227.42 |
1709510400000 | 227.16 |
1709596800000 | 228.14 |
1709683200000 | 228.93 |
1709769600000 | 231.61 |
1709856000000 | 232.1 |
1710115200000 | 230.97 |
1710201600000 | 231.2 |
1710288000000 | 231.69 |
1710374400000 | 230.03 |
1710460800000 | 229.81 |
1710720000000 | 229.36 |
1710806400000 | 229.81 |
1710892800000 | 229.97 |
1710979200000 | 230.11 |
1711065600000 | 230.48 |
1711324800000 | 231.5 |
1711411200000 | 232.5 |
1711497600000 | 233.56 |
1711584000000 | 232.69 |
1712016000000 | 229.72 |
1712102400000 | 231.93 |
1712188800000 | 233.93 |
1712275200000 | 229.74 |
1712534400000 | 231.57 |
1712620800000 | 230.96 |
1712707200000 | 228.08 |
1712793600000 | 225.84 |
1712880000000 | 225.24 |
1713139200000 | 224.61 |
1713225600000 | 223.18 |
1713312000000 | 223.93 |
1713398400000 | 225.61 |
1713484800000 | 226.79 |
1713744000000 | 227.83 |
1713830400000 | 230.38 |
1713916800000 | 228.83 |
1714003200000 | 228.13 |
1714089600000 | 229.44 |
1714348800000 | 231.47 |
1714435200000 | 230.14 |
1714521600000 | 229.94 |
1714608000000 | 230.88 |
1714694400000 | 234 |
1714953600000 | 235.54 |
1715040000000 | 237.18 |
1715126400000 | 237.43 |
1715212800000 | 238.4 |
1715299200000 | 240.13 |
1715558400000 | 241.56 |
1715644800000 | 242.43 |
1715731200000 | 244.66 |
1715817600000 | 245.49 |
1715904000000 | 245.49 |
1716163200000 | 245.2 |
1716249600000 | 244.26 |
1716336000000 | 242.72 |
1716422400000 | 242 |
1716508800000 | 242.08 |
1716768000000 | 243.49 |
1716854400000 | 242.3 |
1716940800000 | 238.86 |
1717027200000 | 240.83 |
1717113600000 | 242.01 |
1717372800000 | 244.4 |
1717459200000 | 244.39 |
1717545600000 | 245.04 |
1717632000000 | 245.71 |
1717718400000 | 242.17 |
1717977600000 | 237.85 |
1718064000000 | 234.7 |
1718150400000 | 238.67 |
1718236800000 | 233.73 |
1718323200000 | 229.04 |
1718582400000 | 229.98 |
1718668800000 | 232.83 |
1718755200000 | 232.89 |
EURO iSTOXX Megatrends Select 30 | EURO STOXX Select Dividend 30 | |
---|---|---|
2017 | 32.4737332 | 24.3162436 |
2018 | -12.6754025 | -15.8780407 |
2019 | 22.2612175 | 18.9839304 |
2020 | 1.0963531 | -11.4018875 |
2021 | 5.6668368 | 14.8749852 |
2022 | -16.8349665 | -19.6481359 |
2023 | 20.4529042 | 7.5704357 |
2024 | 10.6309357 | 12.6632295 |
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 | dayend |
Calculation hours | 18:00:00 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.