Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Demographic Trends Select 50
Index Description
The iSTOXX Global Demographic Trends Select 50 Index aims to select 50 low volatility and high dividend paying stocks among diversified industries from the STOXX Global 1800 Index, and weigh them by the inverse of their volatility. The companies are chosen from sectors that are well positioned to benefit from the evolution of demographic trends globally.
Key facts
- Selection from a liquid global universe, the STOXX Global 1800 Index
- Focuses on seven industries that will be impacted by demographic trends
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Demographic Trends Select 50 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.7 | 1.6 | 133.6 |
STOXX Global Select 100 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 124.9 |
Supersector weighting (top 10)
Health Care | 28.9 |
---|---|
Telecommunications | 16.1 |
Energy | 15.5 |
Insurance | 10.7 |
Utilities | 8.4 |
Real Estate | 8.0 |
Banks | 7.4 |
Chemicals | 1.7 |
Travel and Leisure | 1.7 |
Automobiles and Parts | 1.6 |
Country weighting
USA | 19.6 |
---|---|
Canada | 14.1 |
France | 10.8 |
Italy | 8.5 |
Singapore | 7.1 |
Switzerland | 6.5 |
UK | 6.0 |
Spain | 6.0 |
Germany | 5.0 |
Japan | 3.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Demographic Trends Select 50 | 5.3 | 4.6 | 6.1 | 5.2 | 16.7 | N/A | N/A | 6.1 | 1.7 | 3.2 |
STOXX Global Select 100 USD | 5.8 | 5.4 | 6.6 | 4.9 | 9.3 | N/A | N/A | 6.7 | 1.6 | 1.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Demographic Trends Select 50 | N/A | N/A | 10.0 | 10.6 | 14.4 | N/A | N/A | 0.2 | 0.0 | 0.2 |
STOXX Global Select 100 USD | N/A | N/A | 9.3 | 9.9 | 14.2 | N/A | N/A | 0.2 | 0.0 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Demographic Trends Select 50 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 3.7 | 3.2 | 3.5 | 4.0 | 5.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Demographic Trends Select 50 | 0.9 | 1.0 | 1.0 | 1.0 | 0.9 | -1.5 | -0.4 | -0.1 | 0.0 | 0.2 |
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
iSTOXX Global Demographic Trends Select 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global Demographic Trends Select 50 | 16.8 | 13.1 | 15.5 | 15.5 | 1.6 | 4.6 | 0.2 | 4.4 |
STOXX Global Select 100 USD | 16.5 | 13.4 | 15.1 | 15.1 | 1.5 | 4.8 | 0.7 | 5.5 |
Performance and annual returns
iSTOXX Global Demographic Trends Select 50 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.19 |
1340150400000 | 101.33 |
1340236800000 | 100.62 |
1340323200000 | 100.46 |
1340582400000 | 99.72 |
1340668800000 | 100.07 |
1340755200000 | 100.9 |
1340841600000 | 101.04 |
1340928000000 | 103.21 |
1341187200000 | 103.56 |
1341273600000 | 104.11 |
1341360000000 | 104.01 |
1341446400000 | 103.63 |
1341532800000 | 103.26 |
1341792000000 | 103.36 |
1341878400000 | 103.27 |
1341964800000 | 103.38 |
1342051200000 | 102.62 |
1342137600000 | 104.09 |
1342396800000 | 104.54 |
1342483200000 | 105.01 |
1342569600000 | 105.67 |
1342656000000 | 106.41 |
1342742400000 | 105.27 |
1343001600000 | 103.89 |
1343088000000 | 103.28 |
1343174400000 | 103.41 |
1343260800000 | 105.29 |
1343347200000 | 106.49 |
1343606400000 | 106.67 |
1343692800000 | 106.79 |
1343779200000 | 106.79 |
1343865600000 | 105.85 |
1343952000000 | 106.64 |
1344211200000 | 107.01 |
1344297600000 | 107.19 |
1344384000000 | 107.29 |
1344470400000 | 107.25 |
1344556800000 | 107.22 |
1344816000000 | 107.16 |
1344902400000 | 107.54 |
1344988800000 | 107.53 |
1345075200000 | 107.58 |
1345161600000 | 107.34 |
1345420800000 | 107.46 |
1345507200000 | 107.82 |
1345593600000 | 107.31 |
1345680000000 | 107.53 |
1345766400000 | 107.67 |
1346025600000 | 107.83 |
1346112000000 | 107.72 |
1346198400000 | 107.68 |
1346284800000 | 107.12 |
1346371200000 | 107.28 |
1346630400000 | 107.44 |
1346716800000 | 107.13 |
1346803200000 | 107.22 |
1346889600000 | 108.28 |
1346976000000 | 108.91 |
1347235200000 | 108.56 |
1347321600000 | 108.9 |
1347408000000 | 109.32 |
1347494400000 | 109.81 |
1347580800000 | 110.41 |
1347840000000 | 110.09 |
1347926400000 | 109.86 |
1348012800000 | 110.19 |
1348099200000 | 109.95 |
1348185600000 | 110.49 |
1348444800000 | 110.54 |
1348531200000 | 110.88 |
1348617600000 | 109.87 |
1348704000000 | 110.3 |
1348790400000 | 109.75 |
1349049600000 | 110.05 |
1349136000000 | 110.21 |
1349222400000 | 110.08 |
1349308800000 | 110.72 |
1349395200000 | 111.39 |
1349654400000 | 110.93 |
1349740800000 | 110.47 |
1349827200000 | 109.95 |
1349913600000 | 110.25 |
1350000000000 | 110.09 |
1350259200000 | 110.58 |
1350345600000 | 111.43 |
1350432000000 | 112.16 |
1350518400000 | 112.4 |
1350604800000 | 111.54 |
1350864000000 | 111.16 |
1350950400000 | 109.98 |
1351036800000 | 109.95 |
1351123200000 | 110.46 |
1351209600000 | 110.26 |
1351468800000 | 109.95 |
1351555200000 | 110.37 |
1351641600000 | 110.42 |
1351728000000 | 110.35 |
1351814400000 | 109.67 |
1352073600000 | 109.32 |
1352160000000 | 109.71 |
1352246400000 | 108.81 |
1352332800000 | 108.33 |
1352419200000 | 108.14 |
1352678400000 | 108.05 |
1352764800000 | 107.69 |
1352851200000 | 106.98 |
1352937600000 | 106.41 |
1353024000000 | 106.21 |
1353283200000 | 107.7 |
1353369600000 | 107.63 |
1353456000000 | 107.85 |
1353542400000 | 108.3 |
1353628800000 | 109.26 |
1353888000000 | 109.16 |
1353974400000 | 109.04 |
1354060800000 | 109.47 |
1354147200000 | 110.24 |
1354233600000 | 110.35 |
1354492800000 | 110.58 |
1354579200000 | 110.56 |
1354665600000 | 110.73 |
1354752000000 | 110.82 |
1354838400000 | 111.06 |
1355097600000 | 111.51 |
1355184000000 | 112.22 |
1355270400000 | 112.33 |
1355356800000 | 111.95 |
1355443200000 | 111.61 |
1355702400000 | 111.94 |
1355788800000 | 112.62 |
1355875200000 | 112.61 |
1355961600000 | 112.68 |
1356048000000 | 112.14 |
1356307200000 | 112.02 |
1356566400000 | 111.68 |
1356652800000 | 111.12 |
1356912000000 | 111.55 |
1357084800000 | 113.28 |
1357171200000 | 113.43 |
1357257600000 | 113.57 |
1357516800000 | 113.42 |
1357603200000 | 113.24 |
1357689600000 | 113.54 |
1357776000000 | 114.2 |
1357862400000 | 114.4 |
1358121600000 | 114.21 |
1358208000000 | 114.3 |
1358294400000 | 113.93 |
1358380800000 | 114.32 |
1358467200000 | 114.18 |
1358726400000 | 114.36 |
1358812800000 | 114.91 |
1358899200000 | 114.87 |
1358985600000 | 115.17 |
1359072000000 | 115.72 |
1359331200000 | 115.48 |
1359417600000 | 116.77 |
1359504000000 | 116.77 |
1359590400000 | 116.54 |
1359676800000 | 117.05 |
1359936000000 | 116 |
1360022400000 | 116 |
1360108800000 | 116.1 |
1360195200000 | 115.56 |
1360281600000 | 116.1 |
1360540800000 | 115.79 |
1360627200000 | 116.31 |
1360713600000 | 116.43 |
1360800000000 | 115.77 |
1360886400000 | 115.68 |
1361145600000 | 115.97 |
1361232000000 | 116.97 |
1361318400000 | 116.53 |
1361404800000 | 115.28 |
1361491200000 | 116.32 |
1361750400000 | 116.19 |
1361836800000 | 115.4 |
1361923200000 | 116.33 |
1362009600000 | 117.06 |
1362096000000 | 116.85 |
1362355200000 | 117.03 |
1362441600000 | 118.29 |
1362528000000 | 118.55 |
1362614400000 | 118.49 |
1362700800000 | 118.33 |
1362960000000 | 118.77 |
1363046400000 | 119.04 |
1363132800000 | 118.73 |
1363219200000 | 119.39 |
1363305600000 | 120.21 |
1363564800000 | 119.17 |
1363651200000 | 119.13 |
1363737600000 | 119.76 |
1363824000000 | 119.61 |
1363910400000 | 120.26 |
1364169600000 | 120.05 |
1364256000000 | 120.59 |
1364342400000 | 120.61 |
1364428800000 | 121.4 |
1364860800000 | 122.32 |
1364947200000 | 121.96 |
1365033600000 | 121.66 |
1365120000000 | 121.44 |
1365379200000 | 121.79 |
1365465600000 | 122.67 |
1365552000000 | 123.85 |
1365638400000 | 124.73 |
1365724800000 | 124.38 |
1365984000000 | 123.32 |
1366070400000 | 123.38 |
1366156800000 | 122.57 |
1366243200000 | 122.66 |
1366329600000 | 122.87 |
1366588800000 | 123.08 |
1366675200000 | 124.33 |
1366761600000 | 124.62 |
1366848000000 | 125.29 |
1366934400000 | 124.97 |
1367193600000 | 126.11 |
1367280000000 | 127.07 |
1367366400000 | 126.58 |
1367452800000 | 126.32 |
1367539200000 | 126.78 |
1367798400000 | 126.12 |
1367884800000 | 126.08 |
1367971200000 | 127.1 |
1368057600000 | 126.65 |
1368144000000 | 126.16 |
1368403200000 | 126.35 |
1368489600000 | 126.8 |
1368576000000 | 127.07 |
1368662400000 | 126.75 |
1368748800000 | 126.45 |
1369008000000 | 127.08 |
1369094400000 | 127.38 |
1369180800000 | 126.85 |
1369267200000 | 125.35 |
1369353600000 | 125.2 |
1369612800000 | 125.15 |
1369699200000 | 125.18 |
1369785600000 | 123.51 |
1369872000000 | 123.69 |
1369958400000 | 121.79 |
1370217600000 | 122.26 |
1370304000000 | 122.06 |
1370390400000 | 120.46 |
1370476800000 | 120.8 |
1370563200000 | 121.73 |
1370822400000 | 121.65 |
1370908800000 | 121.36 |
1370995200000 | 121.08 |
1371081600000 | 121.97 |
1371168000000 | 122.2 |
1371427200000 | 123.02 |
1371513600000 | 123.1 |
1371600000000 | 122.34 |
1371686400000 | 118.05 |
1371772800000 | 118 |
1372032000000 | 116.49 |
1372118400000 | 117.45 |
1372204800000 | 118.59 |
1372291200000 | 119.43 |
1372377600000 | 119.32 |
1372636800000 | 119.6 |
1372723200000 | 119.55 |
1372809600000 | 118.58 |
1372896000000 | 119.64 |
1372982400000 | 118.6 |
1373241600000 | 119.77 |
1373328000000 | 119.88 |
1373414400000 | 120.79 |
1373500800000 | 122.72 |
1373587200000 | 122.74 |
1373846400000 | 123.03 |
1373932800000 | 123.5 |
1374019200000 | 123.59 |
1374105600000 | 124.14 |
1374192000000 | 124.76 |
1374451200000 | 125.11 |
1374537600000 | 125.25 |
1374624000000 | 125.11 |
1374710400000 | 124.66 |
1374796800000 | 124.51 |
1375056000000 | 124.59 |
1375142400000 | 124.32 |
1375228800000 | 124.26 |
1375315200000 | 124.33 |
1375401600000 | 124.98 |
1375660800000 | 124.78 |
1375747200000 | 124.88 |
1375833600000 | 124.74 |
1375920000000 | 125.98 |
1376006400000 | 125.94 |
1376265600000 | 125.6 |
1376352000000 | 125.33 |
1376438400000 | 125.65 |
1376524800000 | 124.54 |
1376611200000 | 124.99 |
1376870400000 | 124.79 |
1376956800000 | 124.59 |
1377043200000 | 123.63 |
1377129600000 | 123.78 |
1377216000000 | 124.66 |
1377475200000 | 124.45 |
1377561600000 | 123.55 |
1377648000000 | 123.09 |
1377734400000 | 122.74 |
1377820800000 | 122.34 |
1378080000000 | 123.61 |
1378166400000 | 123.19 |
1378252800000 | 123.61 |
1378339200000 | 123.16 |
1378425600000 | 123.68 |
1378684800000 | 124.27 |
1378771200000 | 124.89 |
1378857600000 | 125.54 |
1378944000000 | 125.4 |
1379030400000 | 125.28 |
1379289600000 | 126.66 |
1379376000000 | 126.66 |
1379462400000 | 127.12 |
1379548800000 | 128.66 |
1379635200000 | 127.9 |
1379894400000 | 127.81 |
1379980800000 | 127.87 |
1380067200000 | 127.28 |
1380153600000 | 127.3 |
1380240000000 | 127.29 |
1380499200000 | 126.97 |
1380585600000 | 127.57 |
1380672000000 | 127.28 |
1380758400000 | 126.76 |
1380844800000 | 126.79 |
1381104000000 | 126.24 |
1381190400000 | 125.86 |
1381276800000 | 125.75 |
1381363200000 | 126.82 |
1381449600000 | 127.61 |
1381708800000 | 127.99 |
1381795200000 | 127.73 |
1381881600000 | 128.59 |
1381968000000 | 130.34 |
1382054400000 | 131.09 |
1382313600000 | 131.34 |
1382400000000 | 132.3 |
1382486400000 | 132.15 |
1382572800000 | 132.57 |
1382659200000 | 132.96 |
1382918400000 | 133.22 |
1383004800000 | 133.81 |
1383091200000 | 133.54 |
1383177600000 | 132.58 |
1383264000000 | 131.96 |
1383523200000 | 132.52 |
1383609600000 | 132.14 |
1383696000000 | 132.96 |
1383782400000 | 131.91 |
1383868800000 | 131.79 |
1384128000000 | 132.44 |
1384214400000 | 132.26 |
1384300800000 | 131.99 |
1384387200000 | 133.26 |
1384473600000 | 134.01 |
1384732800000 | 134.2 |
1384819200000 | 133.61 |
1384905600000 | 132.76 |
1384992000000 | 132.91 |
1385078400000 | 133.35 |
1385337600000 | 133.36 |
1385424000000 | 132.86 |
1385510400000 | 133.06 |
1385596800000 | 133.42 |
1385683200000 | 133.48 |
1385942400000 | 132.77 |
1386028800000 | 132.37 |
1386115200000 | 131.59 |
1386201600000 | 131.4 |
1386288000000 | 132.38 |
1386547200000 | 132.55 |
1386633600000 | 132.09 |
1386720000000 | 130.91 |
1386806400000 | 129.79 |
1386892800000 | 129.74 |
1387152000000 | 130.83 |
1387238400000 | 130.35 |
1387324800000 | 131.81 |
1387411200000 | 132.27 |
1387497600000 | 132.93 |
1387756800000 | 133.94 |
1387843200000 | 134.04 |
1388102400000 | 135.18 |
1388361600000 | 135.48 |
1388448000000 | 135.56 |
1388620800000 | 134.06 |
1388707200000 | 134.34 |
1388966400000 | 134.18 |
1389052800000 | 134.33 |
1389139200000 | 134.24 |
1389225600000 | 134.17 |
1389312000000 | 135.27 |
1389571200000 | 135.1 |
1389657600000 | 135.16 |
1389744000000 | 135.17 |
1389830400000 | 135.5 |
1389916800000 | 135.37 |
1390176000000 | 135.61 |
1390262400000 | 135.87 |
1390348800000 | 136.13 |
1390435200000 | 135.75 |
1390521600000 | 133.86 |
1390780800000 | 133.5 |
1390867200000 | 133.7 |
1390953600000 | 133.01 |
1391040000000 | 133.36 |
1391126400000 | 132.7 |
1391385600000 | 131.79 |
1391472000000 | 131.41 |
1391558400000 | 131.55 |
1391644800000 | 133 |
1391731200000 | 134.41 |
1391990400000 | 134.93 |
1392076800000 | 136.42 |
1392163200000 | 136.63 |
1392249600000 | 137.45 |
1392336000000 | 138.5 |
1392595200000 | 138.71 |
1392681600000 | 139.07 |
1392768000000 | 139.23 |
1392854400000 | 139.43 |
1392940800000 | 139.67 |
1393200000000 | 140.5 |
1393286400000 | 140.24 |
1393372800000 | 139.77 |
1393459200000 | 139.69 |
1393545600000 | 140.8 |
1393804800000 | 139.39 |
1393891200000 | 140.69 |
1393977600000 | 140.57 |
1394064000000 | 141.03 |
1394150400000 | 140.52 |
1394409600000 | 140.48 |
1394496000000 | 140.62 |
1394582400000 | 140.15 |
1394668800000 | 139.82 |
1394755200000 | 139.24 |
1395014400000 | 140.16 |
1395100800000 | 140.99 |
1395187200000 | 140.64 |
1395273600000 | 139.58 |
1395360000000 | 140.27 |
1395619200000 | 139.06 |
1395705600000 | 140.22 |
1395792000000 | 140.96 |
1395878400000 | 141.39 |
1395964800000 | 142.47 |
1396224000000 | 143.13 |
1396310400000 | 143.28 |
1396396800000 | 143.12 |
1396483200000 | 142.95 |
1396569600000 | 143.15 |
1396828800000 | 142.71 |
1396915200000 | 143.07 |
1397001600000 | 144.16 |
1397088000000 | 143.48 |
1397174400000 | 142.37 |
1397433600000 | 142.75 |
1397520000000 | 143 |
1397606400000 | 144.07 |
1397692800000 | 144.53 |
1398124800000 | 145.58 |
1398211200000 | 145.35 |
1398297600000 | 145.68 |
1398384000000 | 145.13 |
1398643200000 | 146.28 |
1398729600000 | 147.37 |
1398816000000 | 147.6 |
1398902400000 | 147.69 |
1398988800000 | 147.5 |
1399248000000 | 147.67 |
1399334400000 | 147.85 |
1399420800000 | 148.34 |
1399507200000 | 148.98 |
1399593600000 | 148.2 |
1399852800000 | 148.72 |
1399939200000 | 148.58 |
1400025600000 | 149.02 |
1400112000000 | 148.62 |
1400198400000 | 149.22 |
1400457600000 | 148.74 |
1400544000000 | 148.13 |
1400630400000 | 148.59 |
1400716800000 | 148.78 |
1400803200000 | 148.82 |
1401062400000 | 149.3 |
1401148800000 | 149.09 |
1401235200000 | 149.1 |
1401321600000 | 149.8 |
1401408000000 | 150.26 |
1401667200000 | 150.49 |
1401753600000 | 150.15 |
1401840000000 | 149.96 |
1401926400000 | 150.58 |
1402012800000 | 151.22 |
1402272000000 | 151.41 |
1402358400000 | 151.54 |
1402444800000 | 150.84 |
1402531200000 | 151.15 |
1402617600000 | 151.32 |
1402876800000 | 152 |
1402963200000 | 151.91 |
1403049600000 | 152.57 |
1403136000000 | 153.93 |
1403222400000 | 153.69 |
1403481600000 | 153.75 |
1403568000000 | 153.59 |
1403654400000 | 153.46 |
1403740800000 | 153.73 |
1403827200000 | 153.92 |
1404086400000 | 154.21 |
1404172800000 | 155.13 |
1404259200000 | 155.23 |
1404345600000 | 155.2 |
1404432000000 | 155.02 |
1404691200000 | 154.44 |
1404777600000 | 153.94 |
1404864000000 | 153.81 |
1404950400000 | 153.14 |
1405036800000 | 153.39 |
1405296000000 | 154.03 |
1405382400000 | 153.39 |
1405468800000 | 154.04 |
1405555200000 | 153.03 |
1405641600000 | 153.37 |
1405900800000 | 153.21 |
1405987200000 | 154.18 |
1406073600000 | 154.62 |
1406160000000 | 154.92 |
1406246400000 | 154.02 |
1406505600000 | 154.06 |
1406592000000 | 154.3 |
1406678400000 | 153.47 |
1406764800000 | 152.2 |
1406851200000 | 151.45 |
1407110400000 | 151.49 |
1407196800000 | 151.14 |
1407283200000 | 150.52 |
1407369600000 | 149.6 |
1407456000000 | 149.66 |
1407715200000 | 150.33 |
1407801600000 | 150.27 |
1407888000000 | 151 |
1407974400000 | 151.96 |
1408060800000 | 151.54 |
1408320000000 | 152.54 |
1408406400000 | 153.02 |
1408492800000 | 152.94 |
1408579200000 | 153.73 |
1408665600000 | 153.02 |
1408924800000 | 153.63 |
1409011200000 | 154.16 |
1409097600000 | 154.41 |
1409184000000 | 154.15 |
1409270400000 | 154.59 |
1409529600000 | 154.84 |
1409616000000 | 154.33 |
1409702400000 | 155.04 |
1409788800000 | 154.4 |
1409875200000 | 154.44 |
1410134400000 | 153.75 |
1410220800000 | 152.75 |
1410307200000 | 152.5 |
1410393600000 | 152.57 |
1410480000000 | 151.75 |
1410739200000 | 151.29 |
1410825600000 | 151.4 |
1410912000000 | 151.7 |
1410998400000 | 152.02 |
1411084800000 | 151.58 |
1411344000000 | 151.06 |
1411430400000 | 150.51 |
1411516800000 | 150.52 |
1411603200000 | 149.36 |
1411689600000 | 149.02 |
1411948800000 | 148.66 |
1412035200000 | 148.59 |
1412121600000 | 148.01 |
1412208000000 | 147.04 |
1412294400000 | 146.85 |
1412553600000 | 147.66 |
1412640000000 | 146.97 |
1412726400000 | 147.54 |
1412812800000 | 147.23 |
1412899200000 | 145.18 |
1413158400000 | 144.98 |
1413244800000 | 144.52 |
1413331200000 | 143.45 |
1413417600000 | 142.85 |
1413504000000 | 144.03 |
1413763200000 | 144.95 |
1413849600000 | 146.27 |
1413936000000 | 146.71 |
1414022400000 | 147.47 |
1414108800000 | 148.14 |
1414368000000 | 148.12 |
1414454400000 | 148.99 |
1414540800000 | 149.25 |
1414627200000 | 149.13 |
1414713600000 | 149.77 |
1414972800000 | 148.41 |
1415059200000 | 148.54 |
1415145600000 | 149.32 |
1415232000000 | 148.72 |
1415318400000 | 148.96 |
1415577600000 | 149.82 |
1415664000000 | 150.11 |
1415750400000 | 150.17 |
1415836800000 | 150.23 |
1415923200000 | 150.11 |
1416182400000 | 150.03 |
1416268800000 | 151.5 |
1416355200000 | 150.59 |
1416441600000 | 150.47 |
1416528000000 | 151.09 |
1416787200000 | 150.52 |
1416873600000 | 150.76 |
1416960000000 | 151.66 |
1417046400000 | 151 |
1417132800000 | 150.72 |
1417392000000 | 150.07 |
1417478400000 | 150.38 |
1417564800000 | 150.34 |
1417651200000 | 149.65 |
1417737600000 | 149.31 |
1417996800000 | 148.89 |
1418083200000 | 148.32 |
1418169600000 | 147.23 |
1418256000000 | 147.13 |
1418342400000 | 145.64 |
1418601600000 | 143.92 |
1418688000000 | 144.88 |
1418774400000 | 145.66 |
1418860800000 | 147.66 |
1418947200000 | 148.2 |
1419206400000 | 149.24 |
1419292800000 | 148.55 |
1419379200000 | 148.79 |
1419811200000 | 149.55 |
1419897600000 | 148.81 |
1419984000000 | 148.14 |
1420156800000 | 147.46 |
1420416000000 | 146.2 |
1420502400000 | 145.04 |
1420588800000 | 144.98 |
1420675200000 | 147.22 |
1420761600000 | 147.59 |
1421020800000 | 147.42 |
1421107200000 | 148.12 |
1421193600000 | 147.1 |
1421280000000 | 148.3 |
1421366400000 | 149.11 |
1421625600000 | 149.95 |
1421712000000 | 149.84 |
1421798400000 | 150.56 |
1421884800000 | 150.44 |
1421971200000 | 150.27 |
1422230400000 | 150.3 |
1422316800000 | 151.38 |
1422403200000 | 150.79 |
1422489600000 | 150.25 |
1422576000000 | 149.4 |
1422835200000 | 150.54 |
1422921600000 | 151.38 |
1423008000000 | 152.02 |
1423094400000 | 153.15 |
1423180800000 | 152.36 |
1423440000000 | 151.54 |
1423526400000 | 151.68 |
1423612800000 | 150.72 |
1423699200000 | 151.04 |
1423785600000 | 152.59 |
1424044800000 | 152.34 |
1424131200000 | 152.68 |
1424217600000 | 153.18 |
1424304000000 | 152.97 |
1424390400000 | 153.13 |
1424649600000 | 153.41 |
1424736000000 | 153.85 |
1424822400000 | 154.93 |
1424908800000 | 154 |
1424995200000 | 154.36 |
1425254400000 | 154.48 |
1425340800000 | 153.99 |
1425427200000 | 153.39 |
1425513600000 | 153.57 |
1425600000000 | 151.51 |
1425859200000 | 150.5 |
1425945600000 | 148.43 |
1426032000000 | 148.17 |
1426118400000 | 150.2 |
1426204800000 | 148.86 |
1426464000000 | 149.43 |
1426550400000 | 149.56 |
1426636800000 | 150.61 |
1426723200000 | 151.6 |
1426809600000 | 154.56 |
1427068800000 | 155.91 |
1427155200000 | 156.18 |
1427241600000 | 156.18 |
1427328000000 | 154.15 |
1427414400000 | 153.95 |
1427673600000 | 153.72 |
1427760000000 | 152.45 |
1427846400000 | 152.42 |
1427932800000 | 153.34 |
1428364800000 | 154.6 |
1428451200000 | 154.97 |
1428537600000 | 154.88 |
1428624000000 | 155.59 |
1428883200000 | 154.47 |
1428969600000 | 155.57 |
1429056000000 | 154.56 |
1429142400000 | 156.03 |
1429228800000 | 154.78 |
1429488000000 | 155.29 |
1429574400000 | 155.97 |
1429660800000 | 155.71 |
1429747200000 | 156.35 |
1429833600000 | 157.64 |
1430092800000 | 158.24 |
1430179200000 | 158.39 |
1430265600000 | 157.72 |
1430352000000 | 156.16 |
1430438400000 | 156.32 |
1430697600000 | 156.42 |
1430784000000 | 155.47 |
1430870400000 | 155.36 |
1430956800000 | 154.16 |
1431043200000 | 155.53 |
1431302400000 | 155.16 |
1431388800000 | 155.04 |
1431475200000 | 156.41 |
1431561600000 | 157.31 |
1431648000000 | 158.03 |
1431907200000 | 157.39 |
1431993600000 | 156.32 |
1432080000000 | 156.3 |
1432166400000 | 156.96 |
1432252800000 | 156.1 |
1432512000000 | 156.17 |
1432598400000 | 154.48 |
1432684800000 | 154.33 |
1432771200000 | 154.21 |
1432857600000 | 154.34 |
1433116800000 | 153.71 |
1433203200000 | 154.78 |
1433289600000 | 155.5 |
1433376000000 | 153.71 |
1433462400000 | 151.3 |
1433721600000 | 151.18 |
1433808000000 | 151.3 |
1433894400000 | 153.02 |
1433980800000 | 153.49 |
1434067200000 | 153.14 |
1434326400000 | 152.08 |
1434412800000 | 152.14 |
1434499200000 | 151.75 |
1434585600000 | 153.93 |
1434672000000 | 153.19 |
1434931200000 | 154.75 |
1435017600000 | 154.47 |
1435104000000 | 153.88 |
1435190400000 | 153.94 |
1435276800000 | 152.97 |
1435536000000 | 150.47 |
1435622400000 | 150.26 |
1435708800000 | 151.11 |
1435795200000 | 151.59 |
1435881600000 | 151.07 |
1436140800000 | 150.34 |
1436227200000 | 149.75 |
1436313600000 | 149.6 |
1436400000000 | 149.98 |
1436486400000 | 152.02 |
1436745600000 | 152.34 |
1436832000000 | 153.37 |
1436918400000 | 153.28 |
1437004800000 | 153.98 |
1437091200000 | 153.33 |
1437350400000 | 153.33 |
1437436800000 | 152.89 |
1437523200000 | 151.5 |
1437609600000 | 151.47 |
1437696000000 | 150.51 |
1437955200000 | 150.18 |
1438041600000 | 150.48 |
1438128000000 | 151.63 |
1438214400000 | 151.29 |
1438300800000 | 152.61 |
1438560000000 | 152.11 |
1438646400000 | 152.5 |
1438732800000 | 152.11 |
1438819200000 | 151.57 |
1438905600000 | 150.97 |
1439164800000 | 151.65 |
1439251200000 | 150.34 |
1439337600000 | 150.42 |
1439424000000 | 150.2 |
1439510400000 | 150.38 |
1439769600000 | 150.49 |
1439856000000 | 150.17 |
1439942400000 | 149.56 |
1440028800000 | 148.54 |
1440115200000 | 145.71 |
1440374400000 | 140.69 |
1440460800000 | 140.95 |
1440547200000 | 141.64 |
1440633600000 | 144.41 |
1440720000000 | 144.65 |
1440979200000 | 143.32 |
1441065600000 | 140.19 |
1441152000000 | 140.55 |
1441238400000 | 141.17 |
1441324800000 | 139.06 |
1441584000000 | 139.15 |
1441670400000 | 141.47 |
1441756800000 | 141.68 |
1441843200000 | 140.79 |
1441929600000 | 140.73 |
1442188800000 | 140.74 |
1442275200000 | 141.25 |
1442361600000 | 143.03 |
1442448000000 | 143.67 |
1442534400000 | 143.13 |
1442793600000 | 142.05 |
1442880000000 | 139.04 |
1442966400000 | 138.92 |
1443052800000 | 138.14 |
1443139200000 | 138.98 |
1443398400000 | 136.95 |
1443484800000 | 136.26 |
1443571200000 | 137.99 |
1443657600000 | 138.49 |
1443744000000 | 139.76 |
1444003200000 | 142.36 |
1444089600000 | 143.06 |
1444176000000 | 143.17 |
1444262400000 | 144.1 |
1444348800000 | 145.19 |
1444608000000 | 145.47 |
1444694400000 | 144.63 |
1444780800000 | 144.55 |
1444867200000 | 145.9 |
1444953600000 | 147.06 |
1445212800000 | 146.6 |
1445299200000 | 146.82 |
1445385600000 | 146.58 |
1445472000000 | 146.78 |
1445558400000 | 147.23 |
1445817600000 | 146.97 |
1445904000000 | 145.67 |
1445990400000 | 146.61 |
1446076800000 | 145.31 |
1446163200000 | 145.66 |
1446422400000 | 146.29 |
1446508800000 | 146.01 |
1446595200000 | 145.55 |
1446681600000 | 145.17 |
1446768000000 | 143.66 |
1447027200000 | 142.39 |
1447113600000 | 142.52 |
1447200000000 | 143 |
1447286400000 | 141.85 |
1447372800000 | 141.18 |
1447632000000 | 141.66 |
1447718400000 | 142.51 |
1447804800000 | 143.13 |
1447891200000 | 144.22 |
1447977600000 | 144.21 |
1448236800000 | 143.35 |
1448323200000 | 142.85 |
1448409600000 | 143.29 |
1448496000000 | 144.1 |
1448582400000 | 143.81 |
1448841600000 | 143.56 |
1448928000000 | 144.36 |
1449014400000 | 143.65 |
1449100800000 | 143.49 |
1449187200000 | 143.58 |
1449446400000 | 143.54 |
1449532800000 | 142.15 |
1449619200000 | 142.42 |
1449705600000 | 142.24 |
1449792000000 | 141.15 |
1450051200000 | 140.3 |
1450137600000 | 141.56 |
1450224000000 | 143.03 |
1450310400000 | 142.61 |
1450396800000 | 141.72 |
1450656000000 | 141.29 |
1450742400000 | 142.24 |
1450828800000 | 143.97 |
1450915200000 | 144.48 |
1451260800000 | 144.26 |
1451347200000 | 145.34 |
1451433600000 | 144.79 |
1451520000000 | 143.59 |
1451865600000 | 141.2 |
1451952000000 | 141.64 |
1452038400000 | 141.07 |
1452124800000 | 139.51 |
1452211200000 | 138.86 |
1452470400000 | 138.21 |
1452556800000 | 138.51 |
1452643200000 | 138.35 |
1452729600000 | 137.64 |
1452816000000 | 136.33 |
1453075200000 | 135.09 |
1453161600000 | 136.64 |
1453248000000 | 133.2 |
1453334400000 | 133.95 |
1453420800000 | 137.76 |
1453680000000 | 137.61 |
1453766400000 | 138.98 |
1453852800000 | 139.61 |
1453939200000 | 139.55 |
1454025600000 | 141.6 |
1454284800000 | 142.37 |
1454371200000 | 141.44 |
1454457600000 | 142.19 |
1454544000000 | 142.83 |
1454630400000 | 141.81 |
1454889600000 | 139.46 |
1454976000000 | 139.38 |
1455062400000 | 139.51 |
1455148800000 | 137.72 |
1455235200000 | 139.17 |
1455494400000 | 140.74 |
1455580800000 | 141.11 |
1455667200000 | 142.35 |
1455753600000 | 143.39 |
1455840000000 | 142.87 |
1456099200000 | 143.53 |
1456185600000 | 142.5 |
1456272000000 | 141.5 |
1456358400000 | 143.59 |
1456444800000 | 143.26 |
1456704000000 | 142.92 |
1456790400000 | 144.28 |
1456876800000 | 144.71 |
1456963200000 | 145.28 |
1457049600000 | 146.2 |
1457308800000 | 146.13 |
1457395200000 | 146.06 |
1457481600000 | 146.87 |
1457568000000 | 146.7 |
1457654400000 | 148.96 |
1457913600000 | 149.08 |
1458000000000 | 148.62 |
1458086400000 | 148.92 |
1458172800000 | 151.39 |
1458259200000 | 151.06 |
1458518400000 | 150.86 |
1458604800000 | 150.87 |
1458691200000 | 150.14 |
1458777600000 | 148.76 |
1459209600000 | 149.77 |
1459296000000 | 152.32 |
1459382400000 | 152.2 |
1459468800000 | 150.94 |
1459728000000 | 151.94 |
1459814400000 | 150.28 |
1459900800000 | 151.88 |
1459987200000 | 151.49 |
1460073600000 | 152.76 |
1460332800000 | 152.92 |
1460419200000 | 153.28 |
1460505600000 | 154.25 |
1460592000000 | 154.43 |
1460678400000 | 154.5 |
1460937600000 | 155.63 |
1461024000000 | 157.5 |
1461110400000 | 157.18 |
1461196800000 | 155.9 |
1461283200000 | 154.97 |
1461542400000 | 154.92 |
1461628800000 | 155.24 |
1461715200000 | 154.79 |
1461801600000 | 155.2 |
1461888000000 | 155 |
1462147200000 | 155.79 |
1462233600000 | 155.16 |
1462320000000 | 154.45 |
1462406400000 | 154.11 |
1462492800000 | 153.72 |
1462752000000 | 154.84 |
1462838400000 | 155.55 |
1462924800000 | 155.38 |
1463011200000 | 155.21 |
1463097600000 | 154.2 |
1463356800000 | 154.72 |
1463443200000 | 154.74 |
1463529600000 | 153.56 |
1463616000000 | 151.75 |
1463702400000 | 153.12 |
1463961600000 | 152.83 |
1464048000000 | 153.8 |
1464134400000 | 154.73 |
1464220800000 | 155.41 |
1464307200000 | 155.47 |
1464566400000 | 155.49 |
1464652800000 | 154.94 |
1464739200000 | 155.08 |
1464825600000 | 155.02 |
1464912000000 | 156.37 |
1465171200000 | 157.49 |
1465257600000 | 158.32 |
1465344000000 | 158.43 |
1465430400000 | 157.3 |
1465516800000 | 155.23 |
1465776000000 | 153.46 |
1465862400000 | 151.26 |
1465948800000 | 151.53 |
1466035200000 | 150.32 |
1466121600000 | 151.41 |
1466380800000 | 155.19 |
1466467200000 | 155.39 |
1466553600000 | 156.02 |
1466640000000 | 157.91 |
1466726400000 | 150.18 |
1466985600000 | 146.93 |
1467072000000 | 150.12 |
1467158400000 | 153.97 |
1467244800000 | 155.78 |
1467331200000 | 156.71 |
1467590400000 | 156.69 |
1467676800000 | 154.61 |
1467763200000 | 153.06 |
1467849600000 | 153.49 |
1467936000000 | 154.33 |
1468195200000 | 155.81 |
1468281600000 | 156.62 |
1468368000000 | 156.92 |
1468454400000 | 157.36 |
1468540800000 | 156.76 |
1468800000000 | 156.84 |
1468886400000 | 156.37 |
1468972800000 | 157.73 |
1469059200000 | 157.35 |
1469145600000 | 157.18 |
1469404800000 | 157.25 |
1469491200000 | 157.46 |
1469577600000 | 157.5 |
1469664000000 | 157.73 |
1469750400000 | 159.68 |
1470009600000 | 159.59 |
1470096000000 | 158.97 |
1470182400000 | 157.27 |
1470268800000 | 157.71 |
1470355200000 | 158.06 |
1470614400000 | 158.25 |
1470700800000 | 159.6 |
1470787200000 | 159.96 |
1470873600000 | 160.46 |
1470960000000 | 160.12 |
1471219200000 | 160.34 |
1471305600000 | 159.32 |
1471392000000 | 158.58 |
1471478400000 | 159.51 |
1471564800000 | 158.78 |
1471824000000 | 158.8 |
1471910400000 | 159.42 |
1471996800000 | 158.48 |
1472083200000 | 158.27 |
1472169600000 | 158.48 |
1472428800000 | 157.19 |
1472515200000 | 157.26 |
1472601600000 | 157.02 |
1472688000000 | 157.47 |
1472774400000 | 158.99 |
1473033600000 | 159.21 |
1473120000000 | 160.55 |
1473206400000 | 160.85 |
1473292800000 | 161.09 |
1473379200000 | 158.17 |
1473638400000 | 157.42 |
1473724800000 | 156.04 |
1473811200000 | 155.96 |
1473897600000 | 156.61 |
1473984000000 | 155.59 |
1474243200000 | 156.5 |
1474329600000 | 156.61 |
1474416000000 | 157.56 |
1474502400000 | 159.51 |
1474588800000 | 159.01 |
1474848000000 | 158.48 |
1474934400000 | 158.37 |
1475020800000 | 158.42 |
1475107200000 | 157.98 |
1475193600000 | 157.81 |
1475452800000 | 157.56 |
1475539200000 | 156.59 |
1475625600000 | 155.85 |
1475712000000 | 155.08 |
1475798400000 | 154.35 |
1476057600000 | 155.02 |
1476144000000 | 153.47 |
1476230400000 | 153.24 |
1476316800000 | 153.65 |
1476403200000 | 154.11 |
1476662400000 | 153.38 |
1476748800000 | 154.58 |
1476835200000 | 155.37 |
1476921600000 | 154.63 |
1477008000000 | 153.66 |
1477267200000 | 153.86 |
1477353600000 | 153.64 |
1477440000000 | 152.89 |
1477526400000 | 152.22 |
1477612800000 | 152.01 |
1477872000000 | 152.72 |
1477958400000 | 151.95 |
1478044800000 | 151.41 |
1478131200000 | 150.95 |
1478217600000 | 150.37 |
1478476800000 | 151.57 |
1478563200000 | 152.21 |
1478649600000 | 151.35 |
1478736000000 | 149.97 |
1478822400000 | 148.43 |
1479081600000 | 146.68 |
1479168000000 | 147.18 |
1479254400000 | 147.01 |
1479340800000 | 148.09 |
1479427200000 | 147 |
1479686400000 | 147.05 |
1479772800000 | 146.61 |
1479859200000 | 146.6 |
1479945600000 | 147.06 |
1480032000000 | 148.46 |
1480291200000 | 148.89 |
1480377600000 | 149.59 |
1480464000000 | 148.55 |
1480550400000 | 147.89 |
1480636800000 | 147.79 |
1480896000000 | 148.73 |
1480982400000 | 149.45 |
1481068800000 | 150.62 |
1481155200000 | 150.32 |
1481241600000 | 151.56 |
1481500800000 | 151.98 |
1481587200000 | 152.86 |
1481673600000 | 152.32 |
1481760000000 | 150.46 |
1481846400000 | 150.73 |
1482105600000 | 151.64 |
1482192000000 | 151.63 |
1482278400000 | 151.64 |
1482364800000 | 151.93 |
1482451200000 | 152.31 |
1482796800000 | 152.69 |
1482883200000 | 151.83 |
1482969600000 | 153.14 |
1483056000000 | 153.82 |
1483315200000 | 154.36 |
1483401600000 | 153.5 |
1483488000000 | 154.67 |
1483574400000 | 156.32 |
1483660800000 | 156.07 |
1483920000000 | 155.59 |
1484006400000 | 155.79 |
1484092800000 | 155.17 |
1484179200000 | 156.3 |
1484265600000 | 156.46 |
1484524800000 | 156.11 |
1484611200000 | 157.01 |
1484697600000 | 156.74 |
1484784000000 | 155.59 |
1484870400000 | 155.8 |
1485129600000 | 155.9 |
1485216000000 | 155.55 |
1485302400000 | 155.75 |
1485388800000 | 155.38 |
1485475200000 | 156.25 |
1485734400000 | 155.53 |
1485820800000 | 156.82 |
1485907200000 | 156.79 |
1485993600000 | 157.11 |
1486080000000 | 157.73 |
1486339200000 | 156.66 |
1486425600000 | 157.04 |
1486512000000 | 158.18 |
1486598400000 | 158.84 |
1486684800000 | 158.87 |
1486944000000 | 158.7 |
1487030400000 | 158.13 |
1487116800000 | 158.49 |
1487203200000 | 159.71 |
1487289600000 | 159.7 |
1487548800000 | 159.77 |
1487635200000 | 159.57 |
1487721600000 | 159.75 |
1487808000000 | 160.79 |
1487894400000 | 160.46 |
1488153600000 | 160.49 |
1488240000000 | 160.75 |
1488326400000 | 160.51 |
1488412800000 | 160.7 |
1488499200000 | 160.73 |
1488758400000 | 160.72 |
1488844800000 | 160.16 |
1488931200000 | 159.44 |
1489017600000 | 159.96 |
1489104000000 | 160.94 |
1489363200000 | 161.53 |
1489449600000 | 160.95 |
1489536000000 | 161.72 |
1489622400000 | 163.49 |
1489708800000 | 164.2 |
1489968000000 | 164.32 |
1490054400000 | 164.41 |
1490140800000 | 164.23 |
1490227200000 | 164.93 |
1490313600000 | 164.65 |
1490572800000 | 165.43 |
1490659200000 | 165.8 |
1490745600000 | 165.15 |
1490832000000 | 165.5 |
1490918400000 | 165.17 |
1491177600000 | 164.89 |
1491264000000 | 165.21 |
1491350400000 | 165.36 |
1491436800000 | 165.18 |
1491523200000 | 164.97 |
1491782400000 | 165.04 |
1491868800000 | 165.36 |
1491955200000 | 165.98 |
1492041600000 | 165.85 |
1492473600000 | 165.56 |
1492560000000 | 165.34 |
1492646400000 | 166.07 |
1492732800000 | 165.29 |
1492992000000 | 167.87 |
1493078400000 | 168.55 |
1493164800000 | 168.52 |
1493251200000 | 168.67 |
1493337600000 | 168.24 |
1493596800000 | 168.62 |
1493683200000 | 169.36 |
1493769600000 | 169.1 |
1493856000000 | 169.9 |
1493942400000 | 171.03 |
1494201600000 | 170.79 |
1494288000000 | 170.22 |
1494374400000 | 170.17 |
1494460800000 | 169.83 |
1494547200000 | 170.97 |
1494806400000 | 171.7 |
1494892800000 | 172.65 |
1494979200000 | 172.11 |
1495065600000 | 171.61 |
1495152000000 | 172.81 |
1495411200000 | 173.92 |
1495497600000 | 174.25 |
1495584000000 | 174.19 |
1495670400000 | 174.84 |
1495756800000 | 174.48 |
1496016000000 | 174.28 |
1496102400000 | 174.52 |
1496188800000 | 175.86 |
1496275200000 | 176.85 |
1496361600000 | 177.62 |
1496620800000 | 177.14 |
1496707200000 | 176.75 |
1496793600000 | 176.39 |
1496880000000 | 175.77 |
1496966400000 | 176.01 |
1497225600000 | 175.59 |
1497312000000 | 176.33 |
1497398400000 | 177.29 |
1497484800000 | 175.53 |
1497571200000 | 176.97 |
1497830400000 | 177.88 |
1497916800000 | 176.71 |
1498003200000 | 176.08 |
1498089600000 | 176.86 |
1498176000000 | 177.21 |
1498435200000 | 177.46 |
1498521600000 | 176.7 |
1498608000000 | 177.4 |
1498694400000 | 176.63 |
1498780800000 | 176.08 |
1499040000000 | 176.02 |
1499126400000 | 175.81 |
1499212800000 | 175.53 |
1499299200000 | 174.96 |
1499385600000 | 174.94 |
1499644800000 | 175.22 |
1499731200000 | 174.59 |
1499817600000 | 176.28 |
1499904000000 | 176.27 |
1499990400000 | 177.74 |
1500249600000 | 177.92 |
1500336000000 | 177.78 |
1500422400000 | 178.05 |
1500508800000 | 178.76 |
1500595200000 | 178.71 |
1500854400000 | 178.25 |
1500940800000 | 178.19 |
1501027200000 | 178.33 |
1501113600000 | 179.43 |
1501200000000 | 178.86 |
1501459200000 | 179.12 |
1501545600000 | 179.8 |
1501632000000 | 179.86 |
1501718400000 | 180.09 |
1501804800000 | 179.47 |
1502064000000 | 179.5 |
1502150400000 | 179.32 |
1502236800000 | 178.79 |
1502323200000 | 177.92 |
1502409600000 | 177.27 |
1502668800000 | 178.63 |
1502755200000 | 178.13 |
1502841600000 | 178.34 |
1502928000000 | 178.39 |
1503014400000 | 177.95 |
1503273600000 | 178.25 |
1503360000000 | 179.12 |
1503446400000 | 179.08 |
1503532800000 | 179.06 |
1503619200000 | 179.44 |
1503878400000 | 179.81 |
1503964800000 | 179.48 |
1504051200000 | 178.77 |
1504137600000 | 179.83 |
1504224000000 | 180.36 |
1504483200000 | 180 |
1504569600000 | 179.98 |
1504656000000 | 180.3 |
1504742400000 | 181.07 |
1504828800000 | 181.57 |
1505088000000 | 182.2 |
1505174400000 | 182.22 |
1505260800000 | 181.15 |
1505347200000 | 180.94 |
1505433600000 | 181.53 |
1505692800000 | 181.49 |
1505779200000 | 181.94 |
1505865600000 | 181.94 |
1505952000000 | 180.92 |
1506038400000 | 181.57 |
1506297600000 | 180.93 |
1506384000000 | 179.68 |
1506470400000 | 179.43 |
1506556800000 | 179.81 |
1506643200000 | 180.99 |
1506902400000 | 180.72 |
1506988800000 | 181.17 |
1507075200000 | 180.94 |
1507161600000 | 181.04 |
1507248000000 | 180.67 |
1507507200000 | 180.56 |
1507593600000 | 181.63 |
1507680000000 | 182.32 |
1507766400000 | 182.48 |
1507852800000 | 182.69 |
1508112000000 | 182.26 |
1508198400000 | 181.96 |
1508284800000 | 182.46 |
1508371200000 | 183.06 |
1508457600000 | 182.49 |
1508716800000 | 181.88 |
1508803200000 | 181.51 |
1508889600000 | 180.56 |
1508976000000 | 180.62 |
1509062400000 | 180.06 |
1509321600000 | 180.49 |
1509408000000 | 180.86 |
1509494400000 | 180.72 |
1509580800000 | 181.33 |
1509667200000 | 181.06 |
1509926400000 | 180.86 |
1510012800000 | 180.79 |
1510099200000 | 181.3 |
1510185600000 | 181.16 |
1510272000000 | 180.79 |
1510531200000 | 180.28 |
1510617600000 | 180.52 |
1510704000000 | 180.1 |
1510790400000 | 180.66 |
1510876800000 | 180.23 |
1511136000000 | 180.18 |
1511222400000 | 180.86 |
1511308800000 | 181.55 |
1511395200000 | 182.39 |
1511481600000 | 183.08 |
1511740800000 | 182.88 |
1511827200000 | 183.23 |
1511913600000 | 183.47 |
1512000000000 | 184.26 |
1512086400000 | 183.26 |
1512345600000 | 183.8 |
1512432000000 | 183.5 |
1512518400000 | 182.86 |
1512604800000 | 183.1 |
1512691200000 | 183.36 |
1512950400000 | 183.86 |
1513036800000 | 184.13 |
1513123200000 | 183.95 |
1513209600000 | 183.62 |
1513296000000 | 183.9 |
1513555200000 | 185.81 |
1513641600000 | 185.12 |
1513728000000 | 184.94 |
1513814400000 | 185.19 |
1513900800000 | 184.66 |
1514332800000 | 185.58 |
1514419200000 | 185.91 |
1514505600000 | 186.25 |
1514851200000 | 186.78 |
1514937600000 | 187.15 |
1515024000000 | 189.01 |
1515110400000 | 190.33 |
1515369600000 | 189.9 |
1515456000000 | 189.81 |
1515542400000 | 189.22 |
1515628800000 | 189.41 |
1515715200000 | 190.78 |
1515974400000 | 192.18 |
1516060800000 | 191.87 |
1516147200000 | 191.83 |
1516233600000 | 191.63 |
1516320000000 | 192.01 |
1516579200000 | 193.24 |
1516665600000 | 193.97 |
1516752000000 | 195.02 |
1516838400000 | 196 |
1516924800000 | 196.39 |
1517184000000 | 194.65 |
1517270400000 | 193.16 |
1517356800000 | 193.37 |
1517443200000 | 192.7 |
1517529600000 | 190.18 |
1517788800000 | 186.61 |
1517875200000 | 181.47 |
1517961600000 | 183.88 |
1518048000000 | 180.78 |
1518134400000 | 179.08 |
1518393600000 | 181.22 |
1518480000000 | 181.24 |
1518566400000 | 182.77 |
1518652800000 | 184.04 |
1518739200000 | 185.62 |
1518998400000 | 184.79 |
1519084800000 | 184.19 |
1519171200000 | 183.74 |
1519257600000 | 183.65 |
1519344000000 | 184.85 |
1519603200000 | 185.86 |
1519689600000 | 184.68 |
1519776000000 | 183.19 |
1519862400000 | 181.1 |
1519948800000 | 180.34 |
1520208000000 | 181.97 |
1520294400000 | 183.13 |
1520380800000 | 183.7 |
1520467200000 | 184.49 |
1520553600000 | 184.86 |
1520812800000 | 185.42 |
1520899200000 | 185.04 |
1520985600000 | 183.27 |
1521072000000 | 183.15 |
1521158400000 | 183.32 |
1521417600000 | 182.44 |
1521504000000 | 182.14 |
1521590400000 | 182.29 |
1521676800000 | 181.09 |
1521763200000 | 179.73 |
1522022400000 | 180.18 |
1522108800000 | 181.2 |
1522195200000 | 181.24 |
1522281600000 | 180.74 |
1522713600000 | 179.8 |
1522800000000 | 180.44 |
1522886400000 | 181.87 |
1522972800000 | 181.7 |
1523232000000 | 182.74 |
1523318400000 | 184.27 |
1523404800000 | 184.28 |
1523491200000 | 184.39 |
1523577600000 | 184.36 |
1523836800000 | 184.99 |
1523923200000 | 185.67 |
1524009600000 | 186.06 |
1524096000000 | 185.92 |
1524182400000 | 184.28 |
1524441600000 | 184.53 |
1524528000000 | 184.66 |
1524614400000 | 183.42 |
1524700800000 | 183.66 |
1524787200000 | 184.48 |
1525046400000 | 184.79 |
1525132800000 | 183.8 |
1525219200000 | 184.01 |
1525305600000 | 183.54 |
1525392000000 | 183.6 |
1525651200000 | 184.19 |
1525737600000 | 183.18 |
1525824000000 | 183.44 |
1525910400000 | 183.86 |
1525996800000 | 184.71 |
1526256000000 | 185.55 |
1526342400000 | 183.89 |
1526428800000 | 183.23 |
1526515200000 | 184.04 |
1526601600000 | 183.82 |
1526860800000 | 184.19 |
1526947200000 | 184.67 |
1527033600000 | 182.64 |
1527120000000 | 182.28 |
1527206400000 | 181.45 |
1527465600000 | 180.66 |
1527552000000 | 179.1 |
1527638400000 | 180.31 |
1527724800000 | 180.37 |
1527811200000 | 181 |
1528070400000 | 182.22 |
1528156800000 | 181.06 |
1528243200000 | 181.92 |
1528329600000 | 182.53 |
1528416000000 | 181.34 |
1528675200000 | 182.49 |
1528761600000 | 182.26 |
1528848000000 | 181.71 |
1528934400000 | 181.45 |
1529020800000 | 179.87 |
1529280000000 | 179.22 |
1529366400000 | 178.86 |
1529452800000 | 179.98 |
1529539200000 | 179.48 |
1529625600000 | 181.45 |
1529884800000 | 180.1 |
1529971200000 | 179.91 |
1530057600000 | 179.16 |
1530144000000 | 178.39 |
1530230400000 | 179.7 |
1530489600000 | 178.09 |
1530576000000 | 179.88 |
1530662400000 | 180.51 |
1530748800000 | 182.25 |
1530835200000 | 184.04 |
1531094400000 | 184.37 |
1531180800000 | 184.45 |
1531267200000 | 183.38 |
1531353600000 | 184.63 |
1531440000000 | 184.23 |
1531699200000 | 184.22 |
1531785600000 | 183.92 |
1531872000000 | 183.62 |
1531958400000 | 182.89 |
1532044800000 | 184.57 |
1532304000000 | 184.22 |
1532390400000 | 184.98 |
1532476800000 | 184.7 |
1532563200000 | 185.23 |
1532649600000 | 186.56 |
1532908800000 | 187.18 |
1532995200000 | 187.52 |
1533081600000 | 186.43 |
1533168000000 | 185.24 |
1533254400000 | 185.97 |
1533513600000 | 185.75 |
1533600000000 | 186.26 |
1533686400000 | 185.87 |
1533772800000 | 186.1 |
1533859200000 | 183.47 |
1534118400000 | 182.71 |
1534204800000 | 182.45 |
1534291200000 | 181.68 |
1534377600000 | 183.69 |
1534464000000 | 184.32 |
1534723200000 | 184.57 |
1534809600000 | 185.44 |
1534896000000 | 185.9 |
1534982400000 | 184.83 |
1535068800000 | 185.19 |
1535328000000 | 185.62 |
1535414400000 | 186.02 |
1535500800000 | 186.31 |
1535587200000 | 185.09 |
1535673600000 | 184.11 |
1535932800000 | 184 |
1536019200000 | 183 |
1536105600000 | 183.05 |
1536192000000 | 182.52 |
1536278400000 | 181.87 |
1536537600000 | 182.22 |
1536624000000 | 182.17 |
1536710400000 | 182.57 |
1536796800000 | 182.98 |
1536883200000 | 183.03 |
1537142400000 | 183.99 |
1537228800000 | 184.36 |
1537315200000 | 184.26 |
1537401600000 | 185.61 |
1537488000000 | 185.78 |
1537747200000 | 185.52 |
1537833600000 | 186 |
1537920000000 | 186.27 |
1538006400000 | 185.96 |
1538092800000 | 184.13 |
1538352000000 | 183.86 |
1538438400000 | 182.85 |
1538524800000 | 183.34 |
1538611200000 | 182.59 |
1538697600000 | 181.75 |
1538956800000 | 180.54 |
1539043200000 | 180.72 |
1539129600000 | 180.8 |
1539216000000 | 177.07 |
1539302400000 | 176.29 |
1539561600000 | 176.79 |
1539648000000 | 179 |
1539734400000 | 178.59 |
1539820800000 | 177.98 |
1539907200000 | 178.2 |
1540166400000 | 176.97 |
1540252800000 | 175.42 |
1540339200000 | 174.38 |
1540425600000 | 174.02 |
1540512000000 | 172.69 |
1540771200000 | 174.01 |
1540857600000 | 174 |
1540944000000 | 175.45 |
1541030400000 | 177.26 |
1541116800000 | 176.84 |
1541376000000 | 177.64 |
1541462400000 | 177.95 |
1541548800000 | 180.42 |
1541635200000 | 181.19 |
1541721600000 | 180.69 |
1541980800000 | 178.43 |
1542067200000 | 179.14 |
1542153600000 | 178.64 |
1542240000000 | 176.9 |
1542326400000 | 177.88 |
1542585600000 | 178.21 |
1542672000000 | 176.03 |
1542758400000 | 176.45 |
1542844800000 | 176.1 |
1542931200000 | 176.3 |
1543190400000 | 177.97 |
1543276800000 | 177.58 |
1543363200000 | 177.9 |
1543449600000 | 179.58 |
1543536000000 | 179.42 |
1543795200000 | 179.79 |
1543881600000 | 178.97 |
1543968000000 | 177.75 |
1544054400000 | 174.98 |
1544140800000 | 175.58 |
1544400000000 | 173.09 |
1544486400000 | 173.97 |
1544572800000 | 176.74 |
1544659200000 | 176.54 |
1544745600000 | 174.92 |
1545004800000 | 173.43 |
1545091200000 | 171.93 |
1545177600000 | 172.95 |
1545264000000 | 171.43 |
1545350400000 | 170.85 |
1545609600000 | 169.71 |
1545868800000 | 169.25 |
1545955200000 | 171.71 |
1546214400000 | 172.32 |
1546387200000 | 171.01 |
1546473600000 | 171.22 |
1546560000000 | 174.75 |
1546819200000 | 175.09 |
1546905600000 | 175.7 |
1546992000000 | 177.05 |
1547078400000 | 177.96 |
1547164800000 | 177.82 |
1547424000000 | 177.18 |
1547510400000 | 177.55 |
1547596800000 | 177.98 |
1547683200000 | 177.83 |
1547769600000 | 179.37 |
1548028800000 | 178.85 |
1548115200000 | 177.97 |
1548201600000 | 178.17 |
1548288000000 | 178.18 |
1548374400000 | 179.19 |
1548633600000 | 178.62 |
1548720000000 | 179.27 |
1548806400000 | 179.77 |
1548892800000 | 180.87 |
1548979200000 | 180.81 |
1549238400000 | 180.49 |
1549324800000 | 182.2 |
1549411200000 | 181.7 |
1549497600000 | 180.42 |
1549584000000 | 179.64 |
1549843200000 | 178.76 |
1549929600000 | 179.81 |
1550016000000 | 179.92 |
1550102400000 | 179.23 |
1550188800000 | 180.67 |
1550448000000 | 181.68 |
1550534400000 | 182.02 |
1550620800000 | 183.18 |
1550707200000 | 182.85 |
1550793600000 | 183.71 |
1551052800000 | 184.21 |
1551139200000 | 184.45 |
1551225600000 | 184.82 |
1551312000000 | 185.48 |
1551398400000 | 185.61 |
1551657600000 | 185.18 |
1551744000000 | 185.06 |
1551830400000 | 185.09 |
1551916800000 | 184.12 |
1552003200000 | 183.17 |
1552262400000 | 184.41 |
1552348800000 | 185.19 |
1552435200000 | 186.43 |
1552521600000 | 187.07 |
1552608000000 | 188.08 |
1552867200000 | 188.93 |
1552953600000 | 189.73 |
1553040000000 | 189.04 |
1553126400000 | 189.73 |
1553212800000 | 188 |
1553472000000 | 187.69 |
1553558400000 | 188.31 |
1553644800000 | 187.57 |
1553731200000 | 187.4 |
1553817600000 | 187.87 |
1554076800000 | 188.91 |
1554163200000 | 188.7 |
1554249600000 | 189.94 |
1554336000000 | 189.26 |
1554422400000 | 188.87 |
1554681600000 | 189.49 |
1554768000000 | 189.27 |
1554854400000 | 188.97 |
1554940800000 | 188.76 |
1555027200000 | 189.13 |
1555286400000 | 189.35 |
1555372800000 | 188.9 |
1555459200000 | 188.42 |
1555545600000 | 187.63 |
1555977600000 | 187.57 |
1556064000000 | 186.62 |
1556150400000 | 186 |
1556236800000 | 187.04 |
1556496000000 | 186.89 |
1556582400000 | 187.67 |
1556668800000 | 187.91 |
1556755200000 | 186.69 |
1556841600000 | 187.28 |
1557100800000 | 186.14 |
1557187200000 | 185.24 |
1557273600000 | 185.08 |
1557360000000 | 184.17 |
1557446400000 | 185.21 |
1557705600000 | 184.01 |
1557792000000 | 184.17 |
1557878400000 | 184.38 |
1557964800000 | 185.85 |
1558051200000 | 185.3 |
1558310400000 | 185.65 |
1558396800000 | 186.22 |
1558483200000 | 186.08 |
1558569600000 | 184.65 |
1558656000000 | 186.51 |
1558915200000 | 186.79 |
1559001600000 | 186.12 |
1559088000000 | 184.09 |
1559174400000 | 184 |
1559260800000 | 183.65 |
1559520000000 | 184.91 |
1559606400000 | 186.33 |
1559692800000 | 187.32 |
1559779200000 | 188.54 |
1559865600000 | 190.97 |
1560124800000 | 190.23 |
1560211200000 | 190.77 |
1560297600000 | 190.89 |
1560384000000 | 190.25 |
1560470400000 | 189.56 |
1560729600000 | 188.96 |
1560816000000 | 191.16 |
1560902400000 | 191.93 |
1560988800000 | 193.74 |
1561075200000 | 193.75 |
1561334400000 | 194.32 |
1561420800000 | 194.01 |
1561507200000 | 193.32 |
1561593600000 | 192.91 |
1561680000000 | 193.46 |
1561939200000 | 194.06 |
1562025600000 | 195 |
1562112000000 | 195.88 |
1562198400000 | 195.8 |
1562284800000 | 194.25 |
1562544000000 | 193.44 |
1562630400000 | 193.42 |
1562716800000 | 193.87 |
1562803200000 | 193.36 |
1562889600000 | 192.73 |
1563148800000 | 193.09 |
1563235200000 | 192.52 |
1563321600000 | 192.03 |
1563408000000 | 192.01 |
1563494400000 | 191.83 |
1563753600000 | 191.81 |
1563840000000 | 191.81 |
1563926400000 | 191.93 |
1564012800000 | 191.6 |
1564099200000 | 191.28 |
1564358400000 | 191.8 |
1564444800000 | 190.2 |
1564531200000 | 190.48 |
1564617600000 | 190.08 |
1564704000000 | 188.7 |
1564963200000 | 186.19 |
1565049600000 | 185.42 |
1565136000000 | 185.88 |
1565222400000 | 188.44 |
1565308800000 | 187.87 |
1565568000000 | 187.87 |
1565654400000 | 187.92 |
1565740800000 | 184.73 |
1565827200000 | 183.89 |
1565913600000 | 185.41 |
1566172800000 | 187.46 |
1566259200000 | 186.56 |
1566345600000 | 187.84 |
1566432000000 | 187.12 |
1566518400000 | 185.82 |
1566777600000 | 185.61 |
1566864000000 | 185.92 |
1566950400000 | 185.86 |
1567036800000 | 186.62 |
1567123200000 | 186.88 |
1567382400000 | 187.07 |
1567468800000 | 187 |
1567555200000 | 188.86 |
1567641600000 | 189.92 |
1567728000000 | 190.53 |
1567987200000 | 190.4 |
1568073600000 | 190.83 |
1568160000000 | 191.24 |
1568246400000 | 191.43 |
1568332800000 | 192.25 |
1568592000000 | 191.43 |
1568678400000 | 192.15 |
1568764800000 | 192.67 |
1568851200000 | 193.66 |
1568937600000 | 194.33 |
1569196800000 | 193.66 |
1569283200000 | 193.41 |
1569369600000 | 192.13 |
1569456000000 | 192.7 |
1569542400000 | 193.25 |
1569801600000 | 192.9 |
1569888000000 | 191.87 |
1569974400000 | 188.37 |
1570060800000 | 188.31 |
1570147200000 | 189.38 |
1570406400000 | 190.57 |
1570492800000 | 188.81 |
1570579200000 | 189.26 |
1570665600000 | 190.43 |
1570752000000 | 193.36 |
1571011200000 | 192.67 |
1571097600000 | 194.24 |
1571184000000 | 194.33 |
1571270400000 | 195.25 |
1571356800000 | 195.11 |
1571616000000 | 196.15 |
1571702400000 | 196.53 |
1571788800000 | 196.59 |
1571875200000 | 196.94 |
1571961600000 | 197.19 |
1572220800000 | 197.44 |
1572307200000 | 197.43 |
1572393600000 | 198.06 |
1572480000000 | 197.77 |
1572566400000 | 198.79 |
1572825600000 | 199.63 |
1572912000000 | 198.65 |
1572998400000 | 198.6 |
1573084800000 | 199.18 |
1573171200000 | 199.38 |
1573430400000 | 199.65 |
1573516800000 | 199.98 |
1573603200000 | 199.19 |
1573689600000 | 198.14 |
1573776000000 | 199.78 |
1574035200000 | 200.12 |
1574121600000 | 199.73 |
1574208000000 | 198.84 |
1574294400000 | 198.46 |
1574380800000 | 198.54 |
1574640000000 | 199.26 |
1574726400000 | 199.52 |
1574812800000 | 200.13 |
1574899200000 | 200.09 |
1574985600000 | 199.59 |
1575244800000 | 198.43 |
1575331200000 | 197.27 |
1575417600000 | 198.67 |
1575504000000 | 198.51 |
1575590400000 | 199.68 |
1575849600000 | 199.18 |
1575936000000 | 199.09 |
1576022400000 | 199.5 |
1576108800000 | 200.31 |
1576195200000 | 201.71 |
1576454400000 | 203.67 |
1576540800000 | 203.66 |
1576627200000 | 203.28 |
1576713600000 | 203.22 |
1576800000000 | 204.26 |
1577059200000 | 204.2 |
1577145600000 | 204.39 |
1577404800000 | 205.55 |
1577664000000 | 204.72 |
1577750400000 | 204.34 |
1577923200000 | 204.87 |
1578009600000 | 204.72 |
1578268800000 | 205.24 |
1578355200000 | 204.94 |
1578441600000 | 204.46 |
1578528000000 | 204.86 |
1578614400000 | 205.58 |
1578873600000 | 205.47 |
1578960000000 | 205.85 |
1579046400000 | 206.21 |
1579132800000 | 206.89 |
1579219200000 | 207.27 |
1579478400000 | 207.44 |
1579564800000 | 206.77 |
1579651200000 | 206.44 |
1579737600000 | 205.96 |
1579824000000 | 205.76 |
1580083200000 | 203.27 |
1580169600000 | 204.18 |
1580256000000 | 204.64 |
1580342400000 | 203.74 |
1580428800000 | 202.64 |
1580688000000 | 202.2 |
1580774400000 | 203.34 |
1580860800000 | 204.89 |
1580947200000 | 205.85 |
1581033600000 | 205.26 |
1581292800000 | 204.65 |
1581379200000 | 205.63 |
1581465600000 | 205.93 |
1581552000000 | 205.21 |
1581638400000 | 205.15 |
1581897600000 | 205.44 |
1581984000000 | 205.39 |
1582070400000 | 205.69 |
1582156800000 | 203.83 |
1582243200000 | 202.88 |
1582502400000 | 198.45 |
1582588800000 | 194.3 |
1582675200000 | 193.8 |
1582761600000 | 189.97 |
1582848000000 | 183.92 |
1583107200000 | 188.47 |
1583193600000 | 189.33 |
1583280000000 | 192.76 |
1583366400000 | 191.23 |
1583452800000 | 187.71 |
1583712000000 | 174.08 |
1583798400000 | 173.37 |
1583884800000 | 169.85 |
1583971200000 | 150.58 |
1584057600000 | 154.22 |
1584316800000 | 146.11 |
1584403200000 | 150.77 |
1584489600000 | 142.71 |
1584576000000 | 141.5 |
1584662400000 | 140.04 |
1584921600000 | 134.94 |
1585008000000 | 144.59 |
1585094400000 | 149.5 |
1585180800000 | 155.32 |
1585267200000 | 152.27 |
1585526400000 | 156.86 |
1585612800000 | 157.75 |
1585699200000 | 155.34 |
1585785600000 | 156.49 |
1585872000000 | 153.75 |
1586131200000 | 157.95 |
1586217600000 | 160.23 |
1586304000000 | 160.35 |
1586390400000 | 163.62 |
1586822400000 | 166.02 |
1586908800000 | 162.34 |
1586995200000 | 161.27 |
1587081600000 | 164.76 |
1587340800000 | 164.07 |
1587427200000 | 159.69 |
1587513600000 | 161.88 |
1587600000000 | 163.72 |
1587686400000 | 163.44 |
1587945600000 | 166.41 |
1588032000000 | 167.35 |
1588118400000 | 169.87 |
1588204800000 | 169.43 |
1588291200000 | 166.39 |
1588550400000 | 164.3 |
1588636800000 | 167.27 |
1588723200000 | 165.62 |
1588809600000 | 165.6 |
1588896000000 | 168.06 |
1589155200000 | 168.42 |
1589241600000 | 167.95 |
1589328000000 | 165.77 |
1589414400000 | 163.76 |
1589500800000 | 164.67 |
1589760000000 | 167.75 |
1589846400000 | 168.11 |
1589932800000 | 169.63 |
1590019200000 | 167.91 |
1590105600000 | 165.89 |
1590364800000 | 167.81 |
1590451200000 | 170.93 |
1590537600000 | 172.2 |
1590624000000 | 175.26 |
1590710400000 | 172.7 |
1590969600000 | 174.78 |
1591056000000 | 177.76 |
1591142400000 | 181.06 |
1591228800000 | 181.81 |
1591315200000 | 185.09 |
1591574400000 | 186.89 |
1591660800000 | 186.16 |
1591747200000 | 184.58 |
1591833600000 | 176.43 |
1591920000000 | 174.49 |
1592179200000 | 173.44 |
1592265600000 | 178.63 |
1592352000000 | 178.41 |
1592438400000 | 177.57 |
1592524800000 | 176.93 |
1592784000000 | 177.2 |
1592870400000 | 179.13 |
1592956800000 | 175.32 |
1593043200000 | 174.56 |
1593129600000 | 174.03 |
1593388800000 | 174.01 |
1593475200000 | 174.63 |
1593561600000 | 175.65 |
1593648000000 | 177.36 |
1593734400000 | 177.32 |
1593993600000 | 179.71 |
1594080000000 | 177.9 |
1594166400000 | 177.1 |
1594252800000 | 175.06 |
1594339200000 | 175.51 |
1594598400000 | 177.92 |
1594684800000 | 179.1 |
1594771200000 | 181.51 |
1594857600000 | 181.55 |
1594944000000 | 181.3 |
1595203200000 | 181.85 |
1595289600000 | 183.44 |
1595376000000 | 183.14 |
1595462400000 | 182.56 |
1595548800000 | 180.92 |
1595808000000 | 181.56 |
1595894400000 | 181.71 |
1595980800000 | 181.35 |
1596067200000 | 178.52 |
1596153600000 | 176.27 |
1596412800000 | 176.94 |
1596499200000 | 179.43 |
1596585600000 | 180.72 |
1596672000000 | 179.58 |
1596758400000 | 178.7 |
1597017600000 | 179.96 |
1597104000000 | 182.09 |
1597190400000 | 185.58 |
1597276800000 | 184.66 |
1597363200000 | 183.68 |
1597622400000 | 183.47 |
1597708800000 | 183.25 |
1597795200000 | 184.05 |
1597881600000 | 182.13 |
1597968000000 | 181.65 |
1598227200000 | 183.58 |
1598313600000 | 184.05 |
1598400000000 | 184.15 |
1598486400000 | 182.7 |
1598572800000 | 183.77 |
1598832000000 | 182.87 |
1598918400000 | 181.34 |
1599004800000 | 182.09 |
1599091200000 | 181.11 |
1599177600000 | 178.97 |
1599436800000 | 180.7 |
1599523200000 | 178.96 |
1599609600000 | 180.11 |
1599696000000 | 180.06 |
1599782400000 | 179.7 |
1600041600000 | 180.47 |
1600128000000 | 180.88 |
1600214400000 | 180.98 |
1600300800000 | 180.24 |
1600387200000 | 179.34 |
1600646400000 | 176.37 |
1600732800000 | 175.48 |
1600819200000 | 175.21 |
1600905600000 | 173.13 |
1600992000000 | 173.25 |
1601251200000 | 174.64 |
1601337600000 | 173.89 |
1601424000000 | 172.71 |
1601510400000 | 172.88 |
1601596800000 | 172.38 |
1601856000000 | 174.87 |
1601942400000 | 175.21 |
1602028800000 | 174.6 |
1602115200000 | 175.32 |
1602201600000 | 176.16 |
1602460800000 | 177.21 |
1602547200000 | 177.07 |
1602633600000 | 177 |
1602720000000 | 174.39 |
1602806400000 | 175.24 |
1603065600000 | 175.85 |
1603152000000 | 175.02 |
1603238400000 | 175.35 |
1603324800000 | 174.17 |
1603411200000 | 175.19 |
1603670400000 | 174.64 |
1603756800000 | 173.58 |
1603843200000 | 170.45 |
1603929600000 | 168.95 |
1604016000000 | 167.76 |
1604275200000 | 169.92 |
1604361600000 | 172.61 |
1604448000000 | 175.06 |
1604534400000 | 177.34 |
1604620800000 | 177.61 |
1604880000000 | 178.01 |
1604966400000 | 181.09 |
1605052800000 | 183.33 |
1605139200000 | 182.78 |
1605225600000 | 182.18 |
1605484800000 | 184.26 |
1605571200000 | 185.3 |
1605657600000 | 185.2 |
1605744000000 | 184.34 |
1605830400000 | 185.1 |
1606089600000 | 183.84 |
1606176000000 | 185.6 |
1606262400000 | 186.5 |
1606348800000 | 186.34 |
1606435200000 | 186.74 |
1606694400000 | 184.09 |
1606780800000 | 184.28 |
1606867200000 | 185.62 |
1606953600000 | 186.23 |
1607040000000 | 186.29 |
1607299200000 | 186.35 |
1607385600000 | 186.34 |
1607472000000 | 187.11 |
1607558400000 | 187.1 |
1607644800000 | 186.88 |
1607904000000 | 187.15 |
1607990400000 | 186.21 |
1608076800000 | 187.36 |
1608163200000 | 187.71 |
1608249600000 | 188.49 |
1608508800000 | 186.15 |
1608595200000 | 184.5 |
1608681600000 | 185.04 |
1608768000000 | 185.37 |
1609113600000 | 186.21 |
1609200000000 | 187.81 |
1609286400000 | 188.28 |
1609372800000 | 187.71 |
1609718400000 | 188.7 |
1609804800000 | 189.06 |
1609891200000 | 190.69 |
1609977600000 | 191.24 |
1610064000000 | 192.57 |
1610323200000 | 191.6 |
1610409600000 | 192.23 |
1610496000000 | 192.74 |
1610582400000 | 193.56 |
1610668800000 | 192.55 |
1610928000000 | 191.75 |
1611014400000 | 193.15 |
1611100800000 | 193.16 |
1611187200000 | 193.17 |
1611273600000 | 192.87 |
1611532800000 | 193.47 |
1611619200000 | 194.19 |
1611705600000 | 192.79 |
1611792000000 | 192.21 |
1611878400000 | 189.84 |
1612137600000 | 190.39 |
1612224000000 | 190.55 |
1612310400000 | 191.68 |
1612396800000 | 191.43 |
1612483200000 | 192.35 |
1612742400000 | 193.74 |
1612828800000 | 194.04 |
1612915200000 | 195.14 |
1613001600000 | 195.15 |
1613088000000 | 195.41 |
1613347200000 | 195.91 |
1613433600000 | 196.41 |
1613520000000 | 196.64 |
1613606400000 | 195.6 |
1613692800000 | 195.12 |
1613952000000 | 196.45 |
1614038400000 | 197.05 |
1614124800000 | 195.36 |
1614211200000 | 196.65 |
1614297600000 | 192.29 |
1614556800000 | 193.84 |
1614643200000 | 193.37 |
1614729600000 | 193.71 |
1614816000000 | 192.98 |
1614902400000 | 192.02 |
1615161600000 | 194.2 |
1615248000000 | 196.92 |
1615334400000 | 197.87 |
1615420800000 | 198.5 |
1615507200000 | 197.98 |
1615766400000 | 199.37 |
1615852800000 | 200.22 |
1615939200000 | 199.59 |
1616025600000 | 201.42 |
1616112000000 | 201.98 |
1616371200000 | 203.03 |
1616457600000 | 201.96 |
1616544000000 | 199.2 |
1616630400000 | 200 |
1616716800000 | 201.35 |
1616976000000 | 201.9 |
1617062400000 | 201.47 |
1617148800000 | 200.16 |
1617235200000 | 200.3 |
1617667200000 | 200.49 |
1617753600000 | 200.93 |
1617840000000 | 201 |
1617926400000 | 201.01 |
1618185600000 | 200.84 |
1618272000000 | 200.61 |
1618358400000 | 201.01 |
1618444800000 | 202.06 |
1618531200000 | 202.69 |
1618790400000 | 204.12 |
1618876800000 | 203.42 |
1618963200000 | 203.29 |
1619049600000 | 204 |
1619136000000 | 203.12 |
1619395200000 | 203.4 |
1619481600000 | 202.81 |
1619568000000 | 202.84 |
1619654400000 | 202.9 |
1619740800000 | 202.29 |
1620000000000 | 203.6 |
1620086400000 | 203.1 |
1620172800000 | 204.16 |
1620259200000 | 206.02 |
1620345600000 | 208.15 |
1620604800000 | 209.69 |
1620691200000 | 207.37 |
1620777600000 | 205.6699 |
1620864000000 | 205.43 |
1620950400000 | 207.4199 |
1621209600000 | 207.75 |
1621296000000 | 209.19 |
1621382400000 | 207.71 |
1621468800000 | 208.86 |
1621555200000 | 208.98 |
1621814400000 | 209.48 |
1621900800000 | 209.1 |
1621987200000 | 209.13 |
1622073600000 | 208.38 |
1622160000000 | 209.12 |
1622419200000 | 208.16 |
1622505600000 | 208.33 |
1622592000000 | 208.83 |
1622678400000 | 208.72 |
1622764800000 | 210.27 |
1623024000000 | 210.87 |
1623110400000 | 211.04 |
1623196800000 | 211.93 |
1623283200000 | 212.92 |
1623369600000 | 212.35 |
1623628800000 | 212.61 |
1623715200000 | 213.22 |
1623801600000 | 213.57 |
1623888000000 | 210.9 |
1623974400000 | 208.5 |
1624233600000 | 208.58 |
1624320000000 | 208.83 |
1624406400000 | 208.36 |
1624492800000 | 208.71 |
1624579200000 | 209.56 |
1624838400000 | 209.16 |
1624924800000 | 208.23 |
1625011200000 | 207.68 |
1625097600000 | 208.2 |
1625184000000 | 208.79 |
1625443200000 | 209.45 |
1625529600000 | 208.76 |
1625616000000 | 209.26 |
1625702400000 | 207.85 |
1625788800000 | 209.01 |
1626048000000 | 210.63 |
1626134400000 | 210.76 |
1626220800000 | 211.33 |
1626307200000 | 210.52 |
1626393600000 | 210.45 |
1626652800000 | 207.81 |
1626739200000 | 207.53 |
1626825600000 | 208.76 |
1626912000000 | 209.62 |
1626998400000 | 210.23 |
1627257600000 | 210.87 |
1627344000000 | 211.51 |
1627430400000 | 211.57 |
1627516800000 | 212.38 |
1627603200000 | 211.3 |
1627862400000 | 212.96 |
1627948800000 | 213.27 |
1628035200000 | 212.73 |
1628121600000 | 213.03 |
1628208000000 | 212.54 |
1628467200000 | 213 |
1628553600000 | 213.7 |
1628640000000 | 214.77 |
1628726400000 | 215.42 |
1628812800000 | 217.07 |
1629072000000 | 217.42 |
1629158400000 | 216.77 |
1629244800000 | 216.84 |
1629331200000 | 215.74 |
1629417600000 | 215.9 |
1629676800000 | 217.66 |
1629763200000 | 216.97 |
1629849600000 | 215.67 |
1629936000000 | 214.56 |
1630022400000 | 214.94 |
1630281600000 | 215.72 |
1630368000000 | 215.57 |
1630454400000 | 216.66 |
1630540800000 | 217.37 |
1630627200000 | 217.54 |
1630886400000 | 217.63 |
1630972800000 | 216.64 |
1631059200000 | 216.25 |
1631145600000 | 215.04 |
1631232000000 | 214.26 |
1631491200000 | 214.89 |
1631577600000 | 214.52 |
1631664000000 | 213.89 |
1631750400000 | 213.54 |
1631836800000 | 212.31 |
1632096000000 | 211.05 |
1632182400000 | 212.18 |
1632268800000 | 212.03 |
1632355200000 | 213.94 |
1632441600000 | 212.41 |
1632700800000 | 212.83 |
1632787200000 | 210.14 |
1632873600000 | 210.2 |
1632960000000 | 209.83 |
1633046400000 | 209.66 |
1633305600000 | 210.56 |
1633392000000 | 210.5 |
1633478400000 | 209.4 |
1633564800000 | 210.56 |
1633651200000 | 210.91 |
1633910400000 | 210.31 |
1633996800000 | 209.71 |
1634083200000 | 210.2 |
1634169600000 | 211.32 |
1634256000000 | 212.1 |
1634515200000 | 210.77 |
1634601600000 | 212.2 |
1634688000000 | 213.59 |
1634774400000 | 213.66 |
1634860800000 | 214.27 |
1635120000000 | 213.76 |
1635206400000 | 214.21 |
1635292800000 | 214 |
1635379200000 | 215.51 |
1635465600000 | 213.93 |
1635724800000 | 215.85 |
1635811200000 | 216.07 |
1635897600000 | 216.8 |
1635984000000 | 216.51 |
1636070400000 | 216.04 |
1636329600000 | 215.66 |
1636416000000 | 215.19 |
1636502400000 | 215.74 |
1636588800000 | 214.51 |
1636675200000 | 214.42 |
1636934400000 | 214.14 |
1637020800000 | 212.53 |
1637107200000 | 212.22 |
1637193600000 | 211.83 |
1637280000000 | 211.58 |
1637539200000 | 211.38 |
1637625600000 | 211.49 |
1637712000000 | 211.14 |
1637798400000 | 211.61 |
1637884800000 | 208.99 |
1638144000000 | 208.09 |
1638230400000 | 206.08 |
1638316800000 | 207.62 |
1638403200000 | 206.8899 |
1638489600000 | 206.54 |
1638748800000 | 208.6699 |
1638835200000 | 209.72 |
1638921600000 | 210.12 |
1639008000000 | 209.63 |
1639094400000 | 210.06 |
1639353600000 | 209.6699 |
1639440000000 | 209.68 |
1639526400000 | 210.12 |
1639612800000 | 212.49 |
1639699200000 | 211.75 |
1639958400000 | 210.15 |
1640044800000 | 211.34 |
1640131200000 | 212.48 |
1640217600000 | 213.62 |
1640304000000 | 213.84 |
1640563200000 | 214.06 |
1640649600000 | 215.19 |
1640736000000 | 216.04 |
1640822400000 | 215.75 |
1640908800000 | 215.57 |
1641168000000 | 215.25 |
1641254400000 | 216.51 |
1641340800000 | 216.97 |
1641427200000 | 215.31 |
1641513600000 | 217.17 |
1641772800000 | 217.31 |
1641859200000 | 218.45 |
1641945600000 | 219.88 |
1642032000000 | 220.93 |
1642118400000 | 220.62 |
1642377600000 | 221.06 |
1642464000000 | 220.29 |
1642550400000 | 219.43 |
1642636800000 | 219.08 |
1642723200000 | 216.75 |
1642982400000 | 213.39 |
1643068800000 | 214.25 |
1643155200000 | 214.63 |
1643241600000 | 214.55 |
1643328000000 | 214.97 |
1643587200000 | 214.85 |
1643673600000 | 215.61 |
1643760000000 | 216.58 |
1643846400000 | 217.35 |
1643932800000 | 215.8 |
1644192000000 | 216.44 |
1644278400000 | 217.32 |
1644364800000 | 219.01 |
1644451200000 | 218.89 |
1644537600000 | 217.91 |
1644796800000 | 214.44 |
1644883200000 | 216.18 |
1644969600000 | 217.16 |
1645056000000 | 216.3 |
1645142400000 | 216.36 |
1645401600000 | 215.52 |
1645488000000 | 214.08 |
1645574400000 | 213.92 |
1645660800000 | 206.94 |
1645747200000 | 212.02 |
1646006400000 | 211.25 |
1646092800000 | 208.47 |
1646179200000 | 208.51 |
1646265600000 | 208.3899 |
1646352000000 | 205.35 |
1646611200000 | 203.36 |
1646697600000 | 202.9 |
1646784000000 | 208.15 |
1646870400000 | 208.41 |
1646956800000 | 208.25 |
1647216000000 | 209.53 |
1647302400000 | 209.92 |
1647388800000 | 211.62 |
1647475200000 | 214.96 |
1647561600000 | 214.19 |
1647820800000 | 215.11 |
1647907200000 | 215.17 |
1647993600000 | 214.43 |
1648080000000 | 215.05 |
1648166400000 | 216.31 |
1648425600000 | 215.8 |
1648512000000 | 218.27 |
1648598400000 | 219.48 |
1648684800000 | 217.61 |
1648771200000 | 218.19 |
1649030400000 | 218.57 |
1649116800000 | 218.41 |
1649203200000 | 218.85 |
1649289600000 | 219.17 |
1649376000000 | 221.18 |
1649635200000 | 220.83 |
1649721600000 | 220.13 |
1649808000000 | 220.22 |
1649894400000 | 220.8 |
1650326400000 | 219.16 |
1650412800000 | 221.7 |
1650499200000 | 221.22 |
1650585600000 | 217.71 |
1650844800000 | 215.94 |
1650931200000 | 214.96 |
1651017600000 | 213.71 |
1651104000000 | 215.04 |
1651190400000 | 213.41 |
1651449600000 | 211.41 |
1651536000000 | 212.66 |
1651622400000 | 214.35 |
1651708800000 | 213.09 |
1651795200000 | 212.9 |
1652054400000 | 209.44 |
1652140800000 | 210 |
1652227200000 | 210.37 |
1652313600000 | 208.79 |
1652400000000 | 210.4 |
1652659200000 | 212.5 |
1652745600000 | 215.47 |
1652832000000 | 214.71 |
1652918400000 | 214.03 |
1653004800000 | 214.75 |
1653264000000 | 217.56 |
1653350400000 | 218.51 |
1653436800000 | 219.02 |
1653523200000 | 219.64 |
1653609600000 | 220.17 |
1653868800000 | 220.54 |
1653955200000 | 218.78 |
1654041600000 | 217.75 |
1654128000000 | 218.1 |
1654214400000 | 217.77 |
1654473600000 | 217.75 |
1654560000000 | 217.93 |
1654646400000 | 216.57 |
1654732800000 | 213.65 |
1654819200000 | 209.76 |
1655078400000 | 206.01 |
1655164800000 | 203.23 |
1655251200000 | 203.34 |
1655337600000 | 201.58 |
1655424000000 | 199.98 |
1655683200000 | 202.22 |
1655769600000 | 203.06 |
1655856000000 | 203.2 |
1655942400000 | 203.79 |
1656028800000 | 206.06 |
1656288000000 | 207.74 |
1656374400000 | 207.32 |
1656460800000 | 206.25 |
1656547200000 | 204.5 |
1656633600000 | 204.52 |
1656892800000 | 206.34 |
1656979200000 | 203.03 |
1657065600000 | 202.27 |
1657152000000 | 203.82 |
1657238400000 | 204.32 |
1657497600000 | 203.27 |
1657584000000 | 203.57 |
1657670400000 | 203.2 |
1657756800000 | 199.69 |
1657843200000 | 202.11 |
1658102400000 | 203.23 |
1658188800000 | 204.78 |
1658275200000 | 203.65 |
1658361600000 | 203.34 |
1658448000000 | 204.24 |
1658707200000 | 204.98 |
1658793600000 | 204.8 |
1658880000000 | 204.48 |
1658966400000 | 205.44 |
1659052800000 | 206.46 |
1659312000000 | 207.1 |
1659398400000 | 205.15 |
1659484800000 | 203.57 |
1659571200000 | 203.62 |
1659657600000 | 203.09 |
1659916800000 | 204.37 |
1660003200000 | 204.6699 |
1660089600000 | 207.26 |
1660176000000 | 207.27 |
1660262400000 | 206.94 |
1660521600000 | 206.4199 |
1660608000000 | 207.02 |
1660694400000 | 205.65 |
1660780800000 | 205.47 |
1660867200000 | 204.26 |
1661126400000 | 203.04 |
1661212800000 | 202.2 |
1661299200000 | 201.98 |
1661385600000 | 202.69 |
1661472000000 | 200.81 |
1661731200000 | 198.73 |
1661817600000 | 198.25 |
1661904000000 | 197.43 |
1661990400000 | 195.3899 |
1662076800000 | 196.79 |
1662336000000 | 195.18 |
1662422400000 | 193.63 |
1662508800000 | 193.16 |
1662595200000 | 193.76 |
1662681600000 | 196.71 |
1662940800000 | 199.29 |
1663027200000 | 195.5 |
1663113600000 | 194.37 |
1663200000000 | 194.28 |
1663286400000 | 193.26 |
1663545600000 | 193 |
1663632000000 | 190.81 |
1663718400000 | 188.8 |
1663804800000 | 188.08 |
1663891200000 | 184.41 |
1664150400000 | 181.09 |
1664236800000 | 180.34 |
1664323200000 | 180.55 |
1664409600000 | 179.86 |
1664496000000 | 178.46 |
1664755200000 | 180.82 |
1664841600000 | 184.88 |
1664928000000 | 182.83 |
1665014400000 | 180.27 |
1665100800000 | 178.47 |
1665360000000 | 177.13 |
1665446400000 | 176.54 |
1665532800000 | 174.91 |
1665619200000 | 176.08 |
1665705600000 | 176.77 |
1665964800000 | 178.55 |
1666051200000 | 179.76 |
1666137600000 | 179.01 |
1666224000000 | 179.11 |
1666310400000 | 178.22 |
1666569600000 | 180.11 |
1666656000000 | 181.82 |
1666742400000 | 184.23 |
1666828800000 | 184.96 |
1666915200000 | 186.02 |
1667174400000 | 186.07 |
1667260800000 | 186.82 |
1667347200000 | 186.73 |
1667433600000 | 184.44 |
1667520000000 | 187.31 |
1667779200000 | 189.03 |
1667865600000 | 190.59 |
1667952000000 | 189.76 |
1668038400000 | 194.27 |
1668124800000 | 196.15 |
1668384000000 | 195.82 |
1668470400000 | 196.57 |
1668556800000 | 196.33 |
1668643200000 | 195.3 |
1668729600000 | 197.02 |
1668988800000 | 196.7 |
1669075200000 | 198.32 |
1669161600000 | 199.74 |
1669248000000 | 201.5 |
1669334400000 | 201.65 |
1669593600000 | 200.02 |
1669680000000 | 198.79 |
1669766400000 | 199.1699 |
1669852800000 | 201.71 |
1669939200000 | 200.38 |
1670198400000 | 199.34 |
1670284800000 | 198.61 |
1670371200000 | 198.4199 |
1670457600000 | 198.6 |
1670544000000 | 198.8 |
1670803200000 | 198.1 |
1670889600000 | 200.72 |
1670976000000 | 200.66 |
1671062400000 | 197.24 |
1671148800000 | 195.2 |
1671408000000 | 194.46 |
1671494400000 | 196.1399 |
1671580800000 | 197.55 |
1671667200000 | 197.3899 |
1671753600000 | 197.72 |
1672099200000 | 198.24 |
1672185600000 | 196.95 |
1672272000000 | 198.23 |
1672358400000 | 197.46 |
1672617600000 | 198.37 |
1672704000000 | 198.94 |
1672790400000 | 200.56 |
1672876800000 | 198.53 |
1672963200000 | 201.41 |
1673222400000 | 202.75 |
1673308800000 | 202.1399 |
1673395200000 | 202.65 |
1673481600000 | 205.55 |
1673568000000 | 206.82 |
1673827200000 | 206.84 |
1673913600000 | 206.37 |
1674000000000 | 206.81 |
1674086400000 | 205.57 |
1674172800000 | 206.28 |
1674432000000 | 206.65 |
1674518400000 | 206.72 |
1674604800000 | 207.28 |
1674691200000 | 206.63 |
1674777600000 | 207.1 |
1675036800000 | 206.97 |
1675123200000 | 206.86 |
1675209600000 | 207.08 |
1675296000000 | 208.03 |
1675382400000 | 205.68 |
1675641600000 | 203.6399 |
1675728000000 | 204.63 |
1675814400000 | 205.48 |
1675900800000 | 205.75 |
1675987200000 | 205.78 |
1676246400000 | 205.58 |
1676332800000 | 206.43 |
1676419200000 | 204.94 |
1676505600000 | 205.79 |
1676592000000 | 205.9199 |
1676851200000 | 206.79 |
1676937600000 | 206.12 |
1677024000000 | 205.1 |
1677110400000 | 204.6399 |
1677196800000 | 203.4 |
1677456000000 | 204.49 |
1677542400000 | 202.73 |
1677628800000 | 202.98 |
1677715200000 | 202.82 |
1677801600000 | 203.85 |
1678060800000 | 205.26 |
1678147200000 | 203.37 |
1678233600000 | 202.94 |
1678320000000 | 202.99 |
1678406400000 | 202.79 |
1678665600000 | 202.04 |
1678752000000 | 201.18 |
1678838400000 | 199.33 |
1678924800000 | 199.66 |
1679011200000 | 199.56 |
1679270400000 | 201.06 |
1679356800000 | 201.41 |
1679443200000 | 201.3899 |
1679529600000 | 202.62 |
1679616000000 | 201.6699 |
1679875200000 | 203.24 |
1679961600000 | 204.12 |
1680048000000 | 205.38 |
1680134400000 | 206.36 |
1680220800000 | 207.06 |
1680480000000 | 208.7 |
1680566400000 | 210.05 |
1680652800000 | 211.27 |
1680739200000 | 212.33 |
1681171200000 | 212.51 |
1681257600000 | 213.75 |
1681344000000 | 215.53 |
1681430400000 | 214.32 |
1681689600000 | 213.73 |
1681776000000 | 213.87 |
1681862400000 | 213.81 |
1681948800000 | 213.33 |
1682035200000 | 213.31 |
1682294400000 | 213.7 |
1682380800000 | 213.11 |
1682467200000 | 212.94 |
1682553600000 | 213.19 |
1682640000000 | 214.44 |
1682899200000 | 214.54 |
1682985600000 | 212.81 |
1683072000000 | 213.67 |
1683158400000 | 213.31 |
1683244800000 | 215.03 |
1683504000000 | 215.77 |
1683590400000 | 215.44 |
1683676800000 | 214.78 |
1683763200000 | 213.57 |
1683849600000 | 212.9 |
1684108800000 | 213.48 |
1684195200000 | 212.05 |
1684281600000 | 210.43 |
1684368000000 | 209.25 |
1684454400000 | 210.09 |
1684713600000 | 210.26 |
1684800000000 | 209.74 |
1684886400000 | 207.98 |
1684972800000 | 205.49 |
1685059200000 | 205.12 |
1685318400000 | 205.97 |
1685404800000 | 204.9 |
1685491200000 | 203.18 |
1685577600000 | 204.46 |
1685664000000 | 206.11 |
1685923200000 | 207.27 |
1686009600000 | 207.04 |
1686096000000 | 206.61 |
1686182400000 | 207.05 |
1686268800000 | 207.1 |
1686528000000 | 206.11 |
1686614400000 | 206.7 |
1686700800000 | 206.87 |
1686787200000 | 207.73 |
1686873600000 | 208.76 |
1687132800000 | 207.97 |
1687219200000 | 206.77 |
1687305600000 | 206.69 |
1687392000000 | 205.59 |
1687478400000 | 204.23 |
1687737600000 | 204.5 |
1687824000000 | 205.48 |
1687910400000 | 205.95 |
1687996800000 | 206.06 |
1688083200000 | 206.9199 |
1688342400000 | 207.31 |
1688428800000 | 207.22 |
1688515200000 | 206.13 |
1688601600000 | 203.48 |
1688688000000 | 203.45 |
1688947200000 | 203.1699 |
1689033600000 | 204.31 |
1689120000000 | 206.88 |
1689206400000 | 208.8 |
1689292800000 | 208.3 |
1689552000000 | 207.36 |
1689638400000 | 208.25 |
1689724800000 | 209.11 |
1689811200000 | 209.92 |
1689897600000 | 210.11 |
1690156800000 | 210.23 |
1690243200000 | 209.38 |
1690329600000 | 209.6 |
1690416000000 | 209.6 |
1690502400000 | 209.59 |
1690761600000 | 209.62 |
1690848000000 | 208.13 |
1690934400000 | 204.96 |
1691020800000 | 204.08 |
1691107200000 | 204.99 |
1691366400000 | 205.95 |
1691452800000 | 205.22 |
1691539200000 | 206.29 |
1691625600000 | 207.97 |
1691712000000 | 207.3 |
1691971200000 | 206.04 |
1692057600000 | 204.77 |
1692144000000 | 203.47 |
1692230400000 | 202.8 |
1692316800000 | 201.82 |
1692576000000 | 200.8899 |
1692662400000 | 200.47 |
1692748800000 | 201.85 |
1692835200000 | 201.6 |
1692921600000 | 200.8899 |
1693180800000 | 202.58 |
1693267200000 | 204.61 |
1693353600000 | 205.91 |
1693440000000 | 204.93 |
1693526400000 | 204.69 |
1693785600000 | 204.2 |
1693872000000 | 202.09 |
1693958400000 | 200.72 |
1694044800000 | 201.72 |
1694131200000 | 201.96 |
1694390400000 | 203.34 |
1694476800000 | 204.16 |
1694563200000 | 204.48 |
1694649600000 | 206.16 |
1694736000000 | 206.56 |
1694995200000 | 205.71 |
1695081600000 | 205.82 |
1695168000000 | 206.86 |
1695254400000 | 203.33 |
1695340800000 | 202.84 |
1695600000000 | 201.13 |
1695686400000 | 200.23 |
1695772800000 | 197.49 |
1695859200000 | 197.79 |
1695945600000 | 198.26 |
1696204800000 | 194.63 |
1696291200000 | 192.29 |
1696377600000 | 191.97 |
1696464000000 | 193.98 |
1696550400000 | 195.23 |
1696809600000 | 196.29 |
1696896000000 | 198.73 |
1696982400000 | 199.77 |
1697068800000 | 198.58 |
1697155200000 | 197.51 |
1697414400000 | 198.33 |
1697500800000 | 198.48 |
1697587200000 | 196.25 |
1697673600000 | 194.57 |
1697760000000 | 193.02 |
1698019200000 | 193.03 |
1698105600000 | 193.35 |
1698192000000 | 193.24 |
1698278400000 | 192.44 |
1698364800000 | 190.3 |
1698624000000 | 191.54 |
1698710400000 | 191.4 |
1698796800000 | 192.81 |
1698883200000 | 196.1399 |
1698969600000 | 199.22 |
1699228800000 | 199.25 |
1699315200000 | 197.55 |
1699401600000 | 197.19 |
1699488000000 | 197.31 |
1699574400000 | 195.93 |
1699833600000 | 196.82 |
1699920000000 | 199.82 |
1700006400000 | 200.95 |
1700092800000 | 200.36 |
1700179200000 | 201.83 |
1700438400000 | 202.54 |
1700524800000 | 202.12 |
1700611200000 | 201.6 |
1700697600000 | 202.47 |
1700784000000 | 203.7 |
1701043200000 | 203.18 |
1701129600000 | 203.81 |
1701216000000 | 204.05 |
1701302400000 | 205.51 |
1701388800000 | 206.63 |
1701648000000 | 206.86 |
1701734400000 | 206.6699 |
1701820800000 | 207.1699 |
1701907200000 | 207.1699 |
1701993600000 | 207.65 |
1702252800000 | 207.5 |
1702339200000 | 207.73 |
1702425600000 | 208.6399 |
1702512000000 | 211.53 |
1702598400000 | 209.21 |
1702857600000 | 208.7 |
1702944000000 | 209.66 |
1703030400000 | 209.5 |
1703116800000 | 209.94 |
1703203200000 | 211.16 |
1703635200000 | 212.8 |
1703721600000 | 213.07 |
1703808000000 | 212.66 |
1704153600000 | 212.85 |
1704240000000 | 212.14 |
1704326400000 | 214.28 |
1704412800000 | 214.79 |
1704672000000 | 215.39 |
1704758400000 | 215.01 |
1704844800000 | 215.16 |
1704931200000 | 214.37 |
1705017600000 | 215.97 |
1705276800000 | 216.26 |
1705363200000 | 214.41 |
1705449600000 | 212.07 |
1705536000000 | 212.07 |
1705622400000 | 212.71 |
1705881600000 | 213.09 |
1705968000000 | 212.34 |
1706054400000 | 212.87 |
1706140800000 | 211.84 |
1706227200000 | 212.86 |
1706486400000 | 212.35 |
1706572800000 | 212.31 |
1706745600000 | 212.12 |
1706832000000 | 211.15 |
1707091200000 | 208.9 |
1707177600000 | 209.93 |
1707264000000 | 209.36 |
1707350400000 | 207.84 |
1707436800000 | 207.25 |
1707696000000 | 208.38 |
1707782400000 | 206.93 |
1707868800000 | 206.65 |
1707955200000 | 208.91 |
1708041600000 | 209.61 |
1708300800000 | 210.16 |
1708387200000 | 211.93 |
1708473600000 | 211.86 |
1708560000000 | 212.27 |
1708646400000 | 212.84 |
1708905600000 | 211.8 |
1708992000000 | 212.2 |
1709078400000 | 210.7 |
1709164800000 | 210.8 |
1709251200000 | 211.56 |
1709510400000 | 211.81 |
1709596800000 | 212 |
1709683200000 | 213.48 |
1709769600000 | 214.75 |
1709856000000 | 215.89 |
1710115200000 | 215.17 |
1710201600000 | 215.45 |
1710288000000 | 215.68 |
1710374400000 | 213.4 |
1710460800000 | 212.95 |
1710720000000 | 212.62 |
1710806400000 | 212.88 |
1710892800000 | 212.54 |
1710979200000 | 213.08 |
1711065600000 | 212.66 |
1711324800000 | 213.26 |
1711411200000 | 213.66 |
1711497600000 | 215.5 |
1711584000000 | 215.63 |
1712016000000 | 213.72 |
1712102400000 | 214.43 |
1712188800000 | 215.15 |
1712275200000 | 212.98 |
1712534400000 | 213.5 |
1712620800000 | 214.33 |
1712707200000 | 211.13 |
1712793600000 | 209.93 |
1712880000000 | 208.8 |
1713139200000 | 207.9199 |
1713225600000 | 205.69 |
1713312000000 | 206.32 |
1713398400000 | 207.69 |
1713484800000 | 208.96 |
1713744000000 | 210.51 |
1713830400000 | 212.92 |
1713916800000 | 212.01 |
1714003200000 | 210.79 |
1714089600000 | 210.28 |
1714348800000 | 211.63 |
1714435200000 | 209.93 |
1714521600000 | 210.04 |
1714608000000 | 210.98 |
1714694400000 | 212.73 |
1714953600000 | 213.73 |
1715040000000 | 214.83 |
1715126400000 | 214.19 |
1715212800000 | 215.3 |
1715299200000 | 216.64 |
1715558400000 | 217.76 |
1715644800000 | 218.07 |
1715731200000 | 219.47 |
1715817600000 | 219.39 |
1715904000000 | 219.88 |
1716163200000 | 219.45 |
1716249600000 | 218.57 |
1716336000000 | 217.15 |
1716422400000 | 215.21 |
1716508800000 | 215.07 |
1716768000000 | 216.31 |
1716854400000 | 215.49 |
1716940800000 | 212.76 |
1717027200000 | 214.15 |
1717113600000 | 216.29 |
1717372800000 | 217.62 |
1717459200000 | 218.27 |
1717545600000 | 218.55 |
1717632000000 | 219.2 |
1717718400000 | 217.15 |
1717977600000 | 215.88 |
1718064000000 | 213.04 |
1718150400000 | 214.62 |
1718236800000 | 212.58 |
1718323200000 | 210.35 |
1718582400000 | 209.99 |
1718668800000 | 211.49 |
1718755200000 | 211.77 |
1718841600000 | 212.66 |
1718928000000 | 211.68 |
1719187200000 | 213.7 |
1719273600000 | 212.75 |
1719360000000 | 211.59 |
1719446400000 | 211.23 |
1719532800000 | 211.07 |
1719792000000 | 211.51 |
1719878400000 | 211.02 |
1719964800000 | 212.85 |
1720051200000 | 214.01 |
1720137600000 | 214.13 |
1720396800000 | 213.98 |
1720483200000 | 213.46 |
1720569600000 | 215.3 |
1720656000000 | 218.13 |
1720742400000 | 219.35 |
1721001600000 | 218.66 |
1721088000000 | 217.92 |
1721174400000 | 220.41 |
1721260800000 | 220.95 |
1721347200000 | 219.52 |
1721606400000 | 220.14 |
1721692800000 | 219.3 |
1721779200000 | 219.88 |
1721865600000 | 220.22 |
1721952000000 | 221.56 |
1722211200000 | 221.51 |
1722297600000 | 221.88 |
1722384000000 | 222.33 |
1722470400000 | 222.51 |
1722556800000 | 223.99 |
1722816000000 | 219.82 |
1722902400000 | 218.89 |
1722988800000 | 221.15 |
1723075200000 | 221.27 |
1723161600000 | 221.87 |
1723420800000 | 221.8 |
1723507200000 | 223.01 |
1723593600000 | 224.96 |
1723680000000 | 225.24 |
1723766400000 | 226.53 |
1724025600000 | 228.87 |
1724112000000 | 229.31 |
1724198400000 | 229.78 |
1724284800000 | 229.95 |
1724371200000 | 232.25 |
1724630400000 | 232.89 |
1724716800000 | 233.38 |
1724803200000 | 233.62 |
1724889600000 | 232.97 |
1724976000000 | 234.1 |
iSTOXX Global Demographic Trends Select 50 | STOXX Global Select 100 USD | |
---|---|---|
2017 | 21.4455633 | 16.1236695 |
2018 | -7.5915054 | -8.6473386 |
2019 | 18.8979125 | 19.273612 |
2020 | -8.1988254 | -11.6318623 |
2021 | 14.9653089 | 13.4109088 |
2022 | -8.4947616 | -7.609839 |
2023 | 7.8174769 | 6.5079539 |
2024 | 8.0214444 | 9.4583948 |
Methodology
The iSTOXX Global Demographics Trends Select 50 Index is derived from the STOXX Global 1800 and selects stocks from sectors that stand to benefit from the evolution of demographic trends globally, and which pay high dividends while displaying low volatility.
In a first step, all companies are ranked into seven groups according to their ICB subsector code: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom & Media & Tech. All stocks whose ICB subsector is not relevant are excluded. In each group, the less volatile are selected. In a second step, all remaining companies are ranked in descending order by their dividend yield. The top 50 constituents are selected while applying a minimum floor of 15 stocks from the Pharmaceuticals group. The 2 selection steps are applied in such a way that equal percentage of stocks is excluded in each. All selected stocks are weighted according to the inverse of their volatility with a 10% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1109231402 | IXGD50P | IXGD50P INDEX | .IXGD50P |
Net Return EUR | CH1109231410 | IXGD50R | IXGD50R INDEX | .IXGD50R |
Gross Return EUR | CH1109231428 | IXGD50GR | IXGD50GR INDEX | .IXGD50GR |
Net Return USD | CH1109231444 | IXGD50V | .IXGD50V | |
Gross Return USD | CH1109231451 | IXGD50GV | .IXGD50GV | |
Price USD | CH1109231436 | IXGD50L | .IXGD50L |
Quick Facts
Weighting | Inverse volatility |
Cap Factor | 0.1 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available since Jum. 18, 2012 |
Inception date | Apr. 23, 2021 |
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
iSTOXX Global Demographic Trends Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ORANGE | Telecommunications | France | 2.712% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 2.709% |
United Overseas Bank Ltd. | Banks | Singapore | 2.699% |
ASSICURAZIONI GENERALI | Insurance | Italy | 2.416% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 2.372% |
KINDER MORGAN | Energy | USA | 2.194% |
GAMING AND LEISURE PROPERTIES | Real Estate | USA | 2.185% |
Redeia Corporacion | Utilities | Spain | 2.181% |
HALEON | Health Care | UK | 2.166% |
ENGIE | Utilities | France | 2.157% |
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.