Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Megatrends Select 50
Index Description
The iSTOXX Global Megatrends Select 50 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. 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 in breach of Global Standards Screening, and those involved with weapons, adult entertainment, gambling, oil & gas, thermal coal, nuclear power and tobacco. The final composition list is made up of the 50 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 50 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 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.
- Product involvement filters are applied.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Megatrends Select 50 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.8 | 1.3 | 106.5 |
STOXX Global Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 127.8 |
Supersector weighting (top 10)
Financial Services | 23.4 |
---|---|
Industrial Goods and Services | 15.6 |
Telecommunications | 12.9 |
Health Care | 11.3 |
Utilities | 11.3 |
Real Estate | 9.9 |
Consumer Products and Services | 5.5 |
Construction and Materials | 3.5 |
Travel and Leisure | 3.2 |
Retail | 1.8 |
Country weighting
USA | 54.5 |
---|---|
UK | 9.7 |
Japan | 6.9 |
Brazil | 6.1 |
Australia | 5.0 |
Italy | 4.7 |
Spain | 2.8 |
Canada | 2.8 |
Norway | 2.4 |
Germany | 2.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Megatrends Select 50 | 6.2 | 9.0 | 14.5 | 14.3 | 27.8 | N/A | N/A | 14.7 | 4.6 | 5.1 |
STOXX Global Select 100 EUR | 4.6 | 7.5 | 9.8 | 16.9 | 12.0 | N/A | N/A | 10.0 | 5.4 | 2.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Megatrends Select 50 | N/A | N/A | 9.5 | 11.7 | 16.5 | N/A | N/A | 1.0 | 0.2 | 0.2 |
STOXX Global Select 100 EUR | N/A | N/A | 7.3 | 7.8 | 13.2 | N/A | N/A | 0.8 | 0.4 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Megatrends Select 50 | 0.5 | 0.7 | 0.8 | 0.7 | 0.8 | 7.9 | 5.8 | 5.9 | 8.0 | 9.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Megatrends Select 50 | 0.7 | 1.0 | 1.0 | 1.1 | 1.0 | 2.2 | 0.4 | 0.7 | -0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global Megatrends 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 Megatrends Select 50 | 15.9 | 14.3 | 12.9 | 12.9 | 1.5 | 4.5 | 1.5 | 8.9 |
STOXX Global Select 100 EUR | 15.9 | 12.4 | 14.0 | 14.0 | 1.4 | 5.0 | 1.1 | 4.8 |
Performance and annual returns
iSTOXX Global Megatrends Select 50 | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.28 |
1340150400000 | 100.4 |
1340236800000 | 100.12 |
1340323200000 | 100.61 |
1340582400000 | 99.9 |
1340668800000 | 100.21 |
1340755200000 | 101.25 |
1340841600000 | 101.78 |
1340928000000 | 102.34 |
1341187200000 | 103.68 |
1341273600000 | 103.92 |
1341360000000 | 104.47 |
1341446400000 | 104.79 |
1341532800000 | 104.73 |
1341792000000 | 104.86 |
1341878400000 | 104.93 |
1341964800000 | 105.16 |
1342051200000 | 105.03 |
1342137600000 | 106.14 |
1342396800000 | 106.52 |
1342483200000 | 107.29 |
1342569600000 | 107.51 |
1342656000000 | 107.64 |
1342742400000 | 107.22 |
1343001600000 | 106.23 |
1343088000000 | 105.59 |
1343174400000 | 105.61 |
1343260800000 | 106.04 |
1343347200000 | 106.79 |
1343606400000 | 108.1 |
1343692800000 | 107.46 |
1343779200000 | 107.68 |
1343865600000 | 107.49 |
1343952000000 | 107.8 |
1344211200000 | 107.79 |
1344297600000 | 107.64 |
1344384000000 | 107.93 |
1344470400000 | 108.23 |
1344556800000 | 108.14 |
1344816000000 | 107.61 |
1344902400000 | 108.33 |
1344988800000 | 108.76 |
1345075200000 | 108.81 |
1345161600000 | 109.26 |
1345420800000 | 108.83 |
1345507200000 | 107.92 |
1345593600000 | 107.42 |
1345680000000 | 106.43 |
1345766400000 | 107.27 |
1346025600000 | 107.27 |
1346112000000 | 106.81 |
1346198400000 | 107.09 |
1346284800000 | 106.74 |
1346371200000 | 106.34 |
1346630400000 | 106.75 |
1346716800000 | 106.84 |
1346803200000 | 106.48 |
1346889600000 | 107.69 |
1346976000000 | 106.58 |
1347235200000 | 106.37 |
1347321600000 | 106.29 |
1347408000000 | 106.3 |
1347494400000 | 106.61 |
1347580800000 | 105.2 |
1347840000000 | 104.98 |
1347926400000 | 105.28 |
1348012800000 | 105.48 |
1348099200000 | 106.02 |
1348185600000 | 106.51 |
1348444800000 | 106.75 |
1348531200000 | 106.05 |
1348617600000 | 105.75 |
1348704000000 | 106.12 |
1348790400000 | 105.38 |
1349049600000 | 105.38 |
1349136000000 | 105.47 |
1349222400000 | 105.51 |
1349308800000 | 105.43 |
1349395200000 | 105.53 |
1349654400000 | 105.86 |
1349740800000 | 105.44 |
1349827200000 | 104.85 |
1349913600000 | 104.65 |
1350000000000 | 104.21 |
1350259200000 | 104.83 |
1350345600000 | 105.28 |
1350432000000 | 104.94 |
1350518400000 | 105.26 |
1350604800000 | 104.9 |
1350864000000 | 104.19 |
1350950400000 | 103.7 |
1351036800000 | 103.64 |
1351123200000 | 104.14 |
1351209600000 | 104.23 |
1351468800000 | 104.21 |
1351555200000 | 103.9 |
1351641600000 | 103.6 |
1351728000000 | 104.52 |
1351814400000 | 104.47 |
1352073600000 | 104.71 |
1352160000000 | 105.25 |
1352246400000 | 104.42 |
1352332800000 | 103.69 |
1352419200000 | 103.67 |
1352678400000 | 103.39 |
1352764800000 | 103.41 |
1352851200000 | 102.29 |
1352937600000 | 101.08 |
1353024000000 | 101.51 |
1353283200000 | 102.08 |
1353369600000 | 102.18 |
1353456000000 | 102.23 |
1353542400000 | 102.17 |
1353628800000 | 102.59 |
1353888000000 | 102.63 |
1353974400000 | 102.62 |
1354060800000 | 103.19 |
1354147200000 | 103.43 |
1354233600000 | 103.17 |
1354492800000 | 102.91 |
1354579200000 | 103.04 |
1354665600000 | 103.23 |
1354752000000 | 104.13 |
1354838400000 | 104.64 |
1355097600000 | 104.95 |
1355184000000 | 105.05 |
1355270400000 | 104.59 |
1355356800000 | 103.91 |
1355443200000 | 103.64 |
1355702400000 | 103.6 |
1355788800000 | 104.09 |
1355875200000 | 103.97 |
1355961600000 | 104.45 |
1356048000000 | 104.55 |
1356307200000 | 104.22 |
1356566400000 | 104.08 |
1356652800000 | 103.57 |
1356912000000 | 104.33 |
1357084800000 | 105.67 |
1357171200000 | 106.94 |
1357257600000 | 107.7 |
1357516800000 | 107.17 |
1357603200000 | 107.29 |
1357689600000 | 108.09 |
1357776000000 | 107.38 |
1357862400000 | 106.75 |
1358121600000 | 106.43 |
1358208000000 | 106.65 |
1358294400000 | 107.06 |
1358380800000 | 107.34 |
1358467200000 | 107.72 |
1358726400000 | 107.56 |
1358812800000 | 108.2 |
1358899200000 | 108.12 |
1358985600000 | 107.8 |
1359072000000 | 107.77 |
1359331200000 | 107.92 |
1359417600000 | 108.39 |
1359504000000 | 107.85 |
1359590400000 | 107.63 |
1359676800000 | 107.43 |
1359936000000 | 107.28 |
1360022400000 | 107.42 |
1360108800000 | 107.7 |
1360195200000 | 108.29 |
1360281600000 | 109.11 |
1360540800000 | 109.02 |
1360627200000 | 109.09 |
1360713600000 | 109.38 |
1360800000000 | 109.38 |
1360886400000 | 109.18 |
1361145600000 | 109.21 |
1361232000000 | 110.14 |
1361318400000 | 109.73 |
1361404800000 | 109.54 |
1361491200000 | 110.99 |
1361750400000 | 109.93 |
1361836800000 | 110.77 |
1361923200000 | 111.55 |
1362009600000 | 112.41 |
1362096000000 | 112.67 |
1362355200000 | 112.75 |
1362441600000 | 113.89 |
1362528000000 | 114.09 |
1362614400000 | 113.35 |
1362700800000 | 113.92 |
1362960000000 | 114.07 |
1363046400000 | 114.09 |
1363132800000 | 114.5 |
1363219200000 | 115.09 |
1363305600000 | 114.96 |
1363564800000 | 115.08 |
1363651200000 | 115.7 |
1363737600000 | 115.76 |
1363824000000 | 115.95 |
1363910400000 | 115.84 |
1364169600000 | 116.8 |
1364256000000 | 117.55 |
1364342400000 | 118.08 |
1364428800000 | 118.44 |
1364860800000 | 118.79 |
1364947200000 | 118.19 |
1365033600000 | 118.15 |
1365120000000 | 116.37 |
1365379200000 | 116.88 |
1365465600000 | 117.28 |
1365552000000 | 118.79 |
1365638400000 | 118.98 |
1365724800000 | 118.8 |
1365984000000 | 117.76 |
1366070400000 | 117.91 |
1366156800000 | 117.63 |
1366243200000 | 117.5 |
1366329600000 | 118.46 |
1366588800000 | 119.29 |
1366675200000 | 120.52 |
1366761600000 | 120.92 |
1366848000000 | 121.39 |
1366934400000 | 120.95 |
1367193600000 | 121.16 |
1367280000000 | 121.14 |
1367366400000 | 120.44 |
1367452800000 | 121.85 |
1367539200000 | 122.36 |
1367798400000 | 122.72 |
1367884800000 | 122.82 |
1367971200000 | 122.78 |
1368057600000 | 122.53 |
1368144000000 | 123.55 |
1368403200000 | 123.8 |
1368489600000 | 124.46 |
1368576000000 | 126.46 |
1368662400000 | 125.4 |
1368748800000 | 126.1 |
1369008000000 | 126.43 |
1369094400000 | 126.71 |
1369180800000 | 125.72 |
1369267200000 | 123.82 |
1369353600000 | 122.93 |
1369612800000 | 122.88 |
1369699200000 | 123.69 |
1369785600000 | 120.98 |
1369872000000 | 120.35 |
1369958400000 | 119.43 |
1370217600000 | 118.84 |
1370304000000 | 118.41 |
1370390400000 | 116.58 |
1370476800000 | 116.12 |
1370563200000 | 116.61 |
1370822400000 | 116.77 |
1370908800000 | 115.52 |
1370995200000 | 114.56 |
1371081600000 | 115.47 |
1371168000000 | 115.67 |
1371427200000 | 116.24 |
1371513600000 | 116.12 |
1371600000000 | 114.82 |
1371686400000 | 112.07 |
1371772800000 | 112.59 |
1372032000000 | 111 |
1372118400000 | 112.47 |
1372204800000 | 114.8 |
1372291200000 | 116.19 |
1372377600000 | 116.13 |
1372636800000 | 116.49 |
1372723200000 | 116.56 |
1372809600000 | 116.31 |
1372896000000 | 117.81 |
1372982400000 | 117.59 |
1373241600000 | 118.04 |
1373328000000 | 119.49 |
1373414400000 | 119.42 |
1373500800000 | 119.88 |
1373587200000 | 119.27 |
1373846400000 | 119.57 |
1373932800000 | 119.05 |
1374019200000 | 119.62 |
1374105600000 | 120.16 |
1374192000000 | 119.92 |
1374451200000 | 119.83 |
1374537600000 | 119.76 |
1374624000000 | 119.24 |
1374710400000 | 119.24 |
1374796800000 | 118.94 |
1375056000000 | 119.06 |
1375142400000 | 118.78 |
1375228800000 | 117.75 |
1375315200000 | 118.33 |
1375401600000 | 118.39 |
1375660800000 | 118.72 |
1375747200000 | 117.98 |
1375833600000 | 118.09 |
1375920000000 | 118.23 |
1376006400000 | 118.84 |
1376265600000 | 119.01 |
1376352000000 | 119.09 |
1376438400000 | 118.96 |
1376524800000 | 117.39 |
1376611200000 | 116.64 |
1376870400000 | 115.73 |
1376956800000 | 115.52 |
1377043200000 | 115.27 |
1377129600000 | 115.92 |
1377216000000 | 116.32 |
1377475200000 | 116.52 |
1377561600000 | 115.16 |
1377648000000 | 114.98 |
1377734400000 | 115.8 |
1377820800000 | 115.36 |
1378080000000 | 116.53 |
1378166400000 | 116.1 |
1378252800000 | 116.62 |
1378339200000 | 116.93 |
1378425600000 | 117.19 |
1378684800000 | 117.39 |
1378771200000 | 118.03 |
1378857600000 | 118.42 |
1378944000000 | 118.52 |
1379030400000 | 119.12 |
1379289600000 | 119.61 |
1379376000000 | 119.68 |
1379462400000 | 120.52 |
1379548800000 | 119.87 |
1379635200000 | 119.45 |
1379894400000 | 119.39 |
1379980800000 | 119.5 |
1380067200000 | 119.27 |
1380153600000 | 119.61 |
1380240000000 | 118.85 |
1380499200000 | 118.21 |
1380585600000 | 119.55 |
1380672000000 | 118.61 |
1380758400000 | 117.36 |
1380844800000 | 117.64 |
1381104000000 | 117.54 |
1381190400000 | 116.67 |
1381276800000 | 116.91 |
1381363200000 | 118.87 |
1381449600000 | 119.34 |
1381708800000 | 119.55 |
1381795200000 | 119.79 |
1381881600000 | 120.98 |
1381968000000 | 121.09 |
1382054400000 | 121.28 |
1382313600000 | 121.61 |
1382400000000 | 121.76 |
1382486400000 | 121.15 |
1382572800000 | 121 |
1382659200000 | 121.45 |
1382918400000 | 121.74 |
1383004800000 | 122.17 |
1383091200000 | 121.67 |
1383177600000 | 122.8 |
1383264000000 | 123.2 |
1383523200000 | 123.41 |
1383609600000 | 122.94 |
1383696000000 | 123.18 |
1383782400000 | 122.93 |
1383868800000 | 123.13 |
1384128000000 | 122.7 |
1384214400000 | 122.42 |
1384300800000 | 122.88 |
1384387200000 | 123.34 |
1384473600000 | 123.75 |
1384732800000 | 123.57 |
1384819200000 | 123.05 |
1384905600000 | 123.13 |
1384992000000 | 123.45 |
1385078400000 | 123.05 |
1385337600000 | 123.11 |
1385424000000 | 122.12 |
1385510400000 | 122.58 |
1385596800000 | 122.55 |
1385683200000 | 122.43 |
1385942400000 | 122.13 |
1386028800000 | 120.62 |
1386115200000 | 120.22 |
1386201600000 | 119 |
1386288000000 | 119.88 |
1386547200000 | 119.78 |
1386633600000 | 119.05 |
1386720000000 | 117.58 |
1386806400000 | 117.18 |
1386892800000 | 117.36 |
1387152000000 | 117.89 |
1387238400000 | 118.01 |
1387324800000 | 118.86 |
1387411200000 | 119.82 |
1387497600000 | 120.37 |
1387756800000 | 120.84 |
1387843200000 | 121.47 |
1388102400000 | 121.42 |
1388361600000 | 121.37 |
1388448000000 | 121.54 |
1388620800000 | 121.27 |
1388707200000 | 122.21 |
1388966400000 | 121.96 |
1389052800000 | 122.73 |
1389139200000 | 122.71 |
1389225600000 | 122.64 |
1389312000000 | 123.03 |
1389571200000 | 122.65 |
1389657600000 | 123.17 |
1389744000000 | 124.56 |
1389830400000 | 124.83 |
1389916800000 | 125.18 |
1390176000000 | 125.23 |
1390262400000 | 125.64 |
1390348800000 | 125.76 |
1390435200000 | 124.36 |
1390521600000 | 122.4 |
1390780800000 | 122.07 |
1390867200000 | 122.86 |
1390953600000 | 122.21 |
1391040000000 | 123.54 |
1391126400000 | 123.64 |
1391385600000 | 121.61 |
1391472000000 | 121.26 |
1391558400000 | 120.79 |
1391644800000 | 121.74 |
1391731200000 | 122.71 |
1391990400000 | 122.73 |
1392076800000 | 123.57 |
1392163200000 | 124.66 |
1392249600000 | 125 |
1392336000000 | 125.52 |
1392595200000 | 125.57 |
1392681600000 | 125.2 |
1392768000000 | 125.42 |
1392854400000 | 126.04 |
1392940800000 | 126.12 |
1393200000000 | 126.95 |
1393286400000 | 127.19 |
1393372800000 | 127.65 |
1393459200000 | 127.65 |
1393545600000 | 127.18 |
1393804800000 | 126.17 |
1393891200000 | 128.06 |
1393977600000 | 128.24 |
1394064000000 | 127.73 |
1394150400000 | 126.94 |
1394409600000 | 126.77 |
1394496000000 | 126.87 |
1394582400000 | 126.22 |
1394668800000 | 125.11 |
1394755200000 | 124.73 |
1395014400000 | 126.04 |
1395100800000 | 127.13 |
1395187200000 | 126.55 |
1395273600000 | 127.38 |
1395360000000 | 127.35 |
1395619200000 | 126.9 |
1395705600000 | 127.83 |
1395792000000 | 128.22 |
1395878400000 | 128.89 |
1395964800000 | 129.37 |
1396224000000 | 129.86 |
1396310400000 | 130.39 |
1396396800000 | 130.69 |
1396483200000 | 130.84 |
1396569600000 | 131.19 |
1396828800000 | 130.66 |
1396915200000 | 130.49 |
1397001600000 | 131.08 |
1397088000000 | 129.92 |
1397174400000 | 128.64 |
1397433600000 | 129.3 |
1397520000000 | 129.19 |
1397606400000 | 130.75 |
1397692800000 | 130.56 |
1398124800000 | 132.26 |
1398211200000 | 131.68 |
1398297600000 | 132.03 |
1398384000000 | 131.09 |
1398643200000 | 132.11 |
1398729600000 | 133.17 |
1398816000000 | 133.11 |
1398902400000 | 133.31 |
1398988800000 | 133.39 |
1399248000000 | 133.23 |
1399334400000 | 132.67 |
1399420800000 | 133.05 |
1399507200000 | 134.24 |
1399593600000 | 134.74 |
1399852800000 | 135.45 |
1399939200000 | 135.76 |
1400025600000 | 135.91 |
1400112000000 | 135.55 |
1400198400000 | 136.07 |
1400457600000 | 135.53 |
1400544000000 | 135.14 |
1400630400000 | 135.56 |
1400716800000 | 135.86 |
1400803200000 | 136.4 |
1401062400000 | 136.76 |
1401148800000 | 137.18 |
1401235200000 | 137.41 |
1401321600000 | 137.67 |
1401408000000 | 137.79 |
1401667200000 | 138.29 |
1401753600000 | 137.67 |
1401840000000 | 137.87 |
1401926400000 | 138.56 |
1402012800000 | 139.28 |
1402272000000 | 139.82 |
1402358400000 | 140.36 |
1402444800000 | 139.99 |
1402531200000 | 139.86 |
1402617600000 | 140.43 |
1402876800000 | 139.8 |
1402963200000 | 140.13 |
1403049600000 | 140.11 |
1403136000000 | 140.59 |
1403222400000 | 141.24 |
1403481600000 | 140.99 |
1403568000000 | 140.85 |
1403654400000 | 140.2 |
1403740800000 | 140.93 |
1403827200000 | 140.96 |
1404086400000 | 140.92 |
1404172800000 | 141.77 |
1404259200000 | 141.87 |
1404345600000 | 142.36 |
1404432000000 | 142.28 |
1404691200000 | 141.68 |
1404777600000 | 140.78 |
1404864000000 | 140.26 |
1404950400000 | 140.1 |
1405036800000 | 140.39 |
1405296000000 | 140.79 |
1405382400000 | 140.99 |
1405468800000 | 142.4 |
1405555200000 | 141.54 |
1405641600000 | 142.71 |
1405900800000 | 142.34 |
1405987200000 | 143.81 |
1406073600000 | 143.88 |
1406160000000 | 144.47 |
1406246400000 | 143.39 |
1406505600000 | 143.64 |
1406592000000 | 144.99 |
1406678400000 | 144.71 |
1406764800000 | 143.01 |
1406851200000 | 141.39 |
1407110400000 | 141.72 |
1407196800000 | 141.61 |
1407283200000 | 140.69 |
1407369600000 | 139.88 |
1407456000000 | 139.56 |
1407715200000 | 140.97 |
1407801600000 | 141.53 |
1407888000000 | 142 |
1407974400000 | 142.46 |
1408060800000 | 142.17 |
1408320000000 | 143.3 |
1408406400000 | 144.2 |
1408492800000 | 144.82 |
1408579200000 | 145.57 |
1408665600000 | 145.58 |
1408924800000 | 146.45 |
1409011200000 | 146.9 |
1409097600000 | 147.37 |
1409184000000 | 147.3 |
1409270400000 | 147.87 |
1409529600000 | 148.34 |
1409616000000 | 148.16 |
1409702400000 | 148.73 |
1409788800000 | 150.38 |
1409875200000 | 150.66 |
1410134400000 | 150.36 |
1410220800000 | 149.61 |
1410307200000 | 149.17 |
1410393600000 | 149.08 |
1410480000000 | 147.6 |
1410739200000 | 147.41 |
1410825600000 | 147.68 |
1410912000000 | 148.34 |
1410998400000 | 148.74 |
1411084800000 | 149.35 |
1411344000000 | 148.62 |
1411430400000 | 147.07 |
1411516800000 | 147.96 |
1411603200000 | 147.13 |
1411689600000 | 147.86 |
1411948800000 | 147.53 |
1412035200000 | 148.24 |
1412121600000 | 147.54 |
1412208000000 | 145.86 |
1412294400000 | 147.97 |
1412553600000 | 147.87 |
1412640000000 | 146.09 |
1412726400000 | 146.27 |
1412812800000 | 145.11 |
1412899200000 | 144.41 |
1413158400000 | 143.6 |
1413244800000 | 144.12 |
1413331200000 | 141.82 |
1413417600000 | 141.42 |
1413504000000 | 143.26 |
1413763200000 | 144.19 |
1413849600000 | 146.06 |
1413936000000 | 147.4 |
1414022400000 | 148.39 |
1414108800000 | 148.95 |
1414368000000 | 148.85 |
1414454400000 | 149.92 |
1414540800000 | 149.31 |
1414627200000 | 150.81 |
1414713600000 | 152.64 |
1414972800000 | 152.07 |
1415059200000 | 151.91 |
1415145600000 | 153.54 |
1415232000000 | 153.5 |
1415318400000 | 153.81 |
1415577600000 | 154.33 |
1415664000000 | 154.91 |
1415750400000 | 154.08 |
1415836800000 | 154.43 |
1415923200000 | 154.15 |
1416182400000 | 154.49 |
1416268800000 | 154.63 |
1416355200000 | 154.01 |
1416441600000 | 153.91 |
1416528000000 | 156.23 |
1416787200000 | 156.12 |
1416873600000 | 155.96 |
1416960000000 | 156.42 |
1417046400000 | 157.13 |
1417132800000 | 157.48 |
1417392000000 | 156.83 |
1417478400000 | 157.65 |
1417564800000 | 159.14 |
1417651200000 | 157.51 |
1417737600000 | 159.68 |
1417996800000 | 159.27 |
1418083200000 | 156.58 |
1418169600000 | 155.09 |
1418256000000 | 155.88 |
1418342400000 | 152.74 |
1418601600000 | 150.66 |
1418688000000 | 150.6 |
1418774400000 | 152.56 |
1418860800000 | 156.17 |
1418947200000 | 157.07 |
1419206400000 | 158.44 |
1419292800000 | 158.94 |
1419379200000 | 158.97 |
1419811200000 | 159.97 |
1419897600000 | 159.15 |
1419984000000 | 159.03 |
1420156800000 | 160.08 |
1420416000000 | 159.74 |
1420502400000 | 158.99 |
1420588800000 | 161.06 |
1420675200000 | 163.95 |
1420761600000 | 163.47 |
1421020800000 | 164.21 |
1421107200000 | 165.36 |
1421193600000 | 164.64 |
1421280000000 | 167.62 |
1421366400000 | 169.59 |
1421625600000 | 168.72 |
1421712000000 | 169.57 |
1421798400000 | 169.89 |
1421884800000 | 173.47 |
1421971200000 | 175.63 |
1422230400000 | 176.3 |
1422316800000 | 174.75 |
1422403200000 | 175.05 |
1422489600000 | 175.44 |
1422576000000 | 174.51 |
1422835200000 | 174.2 |
1422921600000 | 174.36 |
1423008000000 | 174.82 |
1423094400000 | 175.96 |
1423180800000 | 176.45 |
1423440000000 | 175.45 |
1423526400000 | 176.58 |
1423612800000 | 176.38 |
1423699200000 | 176.66 |
1423785600000 | 177.15 |
1424044800000 | 176.83 |
1424131200000 | 177.63 |
1424217600000 | 178.79 |
1424304000000 | 178.24 |
1424390400000 | 178.47 |
1424649600000 | 179.26 |
1424736000000 | 179.8 |
1424822400000 | 179.86 |
1424908800000 | 181.48 |
1424995200000 | 181.57 |
1425254400000 | 182.16 |
1425340800000 | 181.39 |
1425427200000 | 182.55 |
1425513600000 | 183.97 |
1425600000000 | 183.72 |
1425859200000 | 183.39 |
1425945600000 | 183.7 |
1426032000000 | 186.07 |
1426118400000 | 188.07 |
1426204800000 | 188.29 |
1426464000000 | 188.88 |
1426550400000 | 188.68 |
1426636800000 | 189.88 |
1426723200000 | 190.62 |
1426809600000 | 190.95 |
1427068800000 | 189.93 |
1427155200000 | 189.9 |
1427241600000 | 186.98 |
1427328000000 | 186.53 |
1427414400000 | 187.51 |
1427673600000 | 189.28 |
1427760000000 | 189.29 |
1427846400000 | 189.19 |
1427932800000 | 188.31 |
1428364800000 | 190.93 |
1428451200000 | 192.34 |
1428537600000 | 193.94 |
1428624000000 | 195.31 |
1428883200000 | 195.46 |
1428969600000 | 194.33 |
1429056000000 | 195.53 |
1429142400000 | 194.6 |
1429228800000 | 191.86 |
1429488000000 | 192.06 |
1429574400000 | 193.27 |
1429660800000 | 193.39 |
1429747200000 | 192.87 |
1429833600000 | 192.66 |
1430092800000 | 192.49 |
1430179200000 | 191.34 |
1430265600000 | 186.96 |
1430352000000 | 184.73 |
1430438400000 | 184.57 |
1430697600000 | 185.79 |
1430784000000 | 183 |
1430870400000 | 180.26 |
1430956800000 | 181.11 |
1431043200000 | 184.85 |
1431302400000 | 185.32 |
1431388800000 | 183.4 |
1431475200000 | 183.11 |
1431561600000 | 184.25 |
1431648000000 | 184.12 |
1431907200000 | 185.22 |
1431993600000 | 188.15 |
1432080000000 | 188.99 |
1432166400000 | 189.24 |
1432252800000 | 189.92 |
1432512000000 | 189.79 |
1432598400000 | 189.45 |
1432684800000 | 190.84 |
1432771200000 | 190.08 |
1432857600000 | 188.49 |
1433116800000 | 189.05 |
1433203200000 | 185.89 |
1433289600000 | 184.56 |
1433376000000 | 183.07 |
1433462400000 | 182.96 |
1433721600000 | 181.45 |
1433808000000 | 181 |
1433894400000 | 182.36 |
1433980800000 | 183.62 |
1434067200000 | 182.25 |
1434326400000 | 180.8 |
1434412800000 | 181.84 |
1434499200000 | 181.41 |
1434585600000 | 180.85 |
1434672000000 | 181.49 |
1434931200000 | 182.08 |
1435017600000 | 185.29 |
1435104000000 | 184.9 |
1435190400000 | 183.97 |
1435276800000 | 184.02 |
1435536000000 | 180.74 |
1435622400000 | 180.22 |
1435708800000 | 182.45 |
1435795200000 | 182.47 |
1435881600000 | 181.84 |
1436140800000 | 180.87 |
1436227200000 | 183.04 |
1436313600000 | 180.14 |
1436400000000 | 180.9 |
1436486400000 | 181.57 |
1436745600000 | 184.91 |
1436832000000 | 185.97 |
1436918400000 | 186.75 |
1437004800000 | 188.94 |
1437091200000 | 189.21 |
1437350400000 | 189.28 |
1437436800000 | 187.36 |
1437523200000 | 187.19 |
1437609600000 | 185.61 |
1437696000000 | 184.51 |
1437955200000 | 181.8 |
1438041600000 | 183.37 |
1438128000000 | 184.91 |
1438214400000 | 186.52 |
1438300800000 | 186.11 |
1438560000000 | 186.73 |
1438646400000 | 186.81 |
1438732800000 | 188.1 |
1438819200000 | 186.33 |
1438905600000 | 185.16 |
1439164800000 | 185.83 |
1439251200000 | 183.59 |
1439337600000 | 180.55 |
1439424000000 | 180.93 |
1439510400000 | 181.24 |
1439769600000 | 182.72 |
1439856000000 | 182.78 |
1439942400000 | 181.66 |
1440028800000 | 177.55 |
1440115200000 | 172.79 |
1440374400000 | 162.57 |
1440460800000 | 165.34 |
1440547200000 | 166.16 |
1440633600000 | 171.67 |
1440720000000 | 172.13 |
1440979200000 | 171.29 |
1441065600000 | 166.72 |
1441152000000 | 168.08 |
1441238400000 | 170.48 |
1441324800000 | 167.26 |
1441584000000 | 167.03 |
1441670400000 | 169.64 |
1441756800000 | 170.74 |
1441843200000 | 169.27 |
1441929600000 | 168.37 |
1442188800000 | 168.53 |
1442275200000 | 169.28 |
1442361600000 | 170.8 |
1442448000000 | 171.03 |
1442534400000 | 169.85 |
1442793600000 | 171.65 |
1442880000000 | 169.15 |
1442966400000 | 168.91 |
1443052800000 | 166.25 |
1443139200000 | 169.58 |
1443398400000 | 166.51 |
1443484800000 | 166.14 |
1443571200000 | 169.57 |
1443657600000 | 168.47 |
1443744000000 | 169.16 |
1444003200000 | 173.78 |
1444089600000 | 173.63 |
1444176000000 | 175.28 |
1444262400000 | 176.06 |
1444348800000 | 175.68 |
1444608000000 | 175.33 |
1444694400000 | 174.08 |
1444780800000 | 172.92 |
1444867200000 | 175.05 |
1444953600000 | 176.25 |
1445212800000 | 177.08 |
1445299200000 | 176.43 |
1445385600000 | 175.9 |
1445472000000 | 180.29 |
1445558400000 | 183.06 |
1445817600000 | 182.55 |
1445904000000 | 180.55 |
1445990400000 | 181.9 |
1446076800000 | 182.25 |
1446163200000 | 180.94 |
1446422400000 | 182.16 |
1446508800000 | 183.39 |
1446595200000 | 184.3 |
1446681600000 | 183.5 |
1446768000000 | 183.04 |
1447027200000 | 180.62 |
1447113600000 | 181.15 |
1447200000000 | 180.91 |
1447286400000 | 178.13 |
1447372800000 | 176.89 |
1447632000000 | 178.5 |
1447718400000 | 181.38 |
1447804800000 | 181.89 |
1447891200000 | 182.37 |
1447977600000 | 184.6 |
1448236800000 | 184.22 |
1448323200000 | 182.87 |
1448409600000 | 183.9 |
1448496000000 | 184.61 |
1448582400000 | 185.36 |
1448841600000 | 185.95 |
1448928000000 | 186.21 |
1449014400000 | 185.32 |
1449100800000 | 179.26 |
1449187200000 | 179.39 |
1449446400000 | 179.46 |
1449532800000 | 176.87 |
1449619200000 | 174.68 |
1449705600000 | 174.24 |
1449792000000 | 170.74 |
1450051200000 | 169.56 |
1450137600000 | 173.54 |
1450224000000 | 174.77 |
1450310400000 | 175.5 |
1450396800000 | 173.35 |
1450656000000 | 171.11 |
1450742400000 | 171.31 |
1450828800000 | 174.83 |
1450915200000 | 174.13 |
1451260800000 | 173.91 |
1451347200000 | 176.61 |
1451433600000 | 175.9 |
1451520000000 | 174.99 |
1451865600000 | 173.14 |
1451952000000 | 174.15 |
1452038400000 | 172.21 |
1452124800000 | 167.65 |
1452211200000 | 165.5 |
1452470400000 | 166.02 |
1452556800000 | 166.17 |
1452643200000 | 165.03 |
1452729600000 | 164.58 |
1452816000000 | 160.44 |
1453075200000 | 160.66 |
1453161600000 | 162.31 |
1453248000000 | 158.68 |
1453334400000 | 161.84 |
1453420800000 | 166.01 |
1453680000000 | 164.73 |
1453766400000 | 166.85 |
1453852800000 | 166.22 |
1453939200000 | 165.41 |
1454025600000 | 170.6 |
1454284800000 | 170.16 |
1454371200000 | 166.98 |
1454457600000 | 165.67 |
1454544000000 | 164.71 |
1454630400000 | 163.49 |
1454889600000 | 160.08 |
1454976000000 | 155.65 |
1455062400000 | 156.92 |
1455148800000 | 153.42 |
1455235200000 | 156.49 |
1455494400000 | 158.73 |
1455580800000 | 160.9 |
1455667200000 | 163.02 |
1455753600000 | 164.74 |
1455840000000 | 163.62 |
1456099200000 | 166.6 |
1456185600000 | 165.19 |
1456272000000 | 164.32 |
1456358400000 | 167.13 |
1456444800000 | 168.48 |
1456704000000 | 169.17 |
1456790400000 | 172.19 |
1456876800000 | 173.66 |
1456963200000 | 173.74 |
1457049600000 | 173.36 |
1457308800000 | 174.87 |
1457395200000 | 172.17 |
1457481600000 | 174.13 |
1457568000000 | 171.72 |
1457654400000 | 175.03 |
1457913600000 | 175.76 |
1458000000000 | 174.09 |
1458086400000 | 175.27 |
1458172800000 | 175.26 |
1458259200000 | 175.99 |
1458518400000 | 175.91 |
1458604800000 | 176.07 |
1458691200000 | 175.79 |
1458777600000 | 175.45 |
1459209600000 | 177.03 |
1459296000000 | 176.64 |
1459382400000 | 176.05 |
1459468800000 | 175.07 |
1459728000000 | 175.03 |
1459814400000 | 173.27 |
1459900800000 | 174.38 |
1459987200000 | 173.19 |
1460073600000 | 173.96 |
1460332800000 | 173.6 |
1460419200000 | 175.21 |
1460505600000 | 178.01 |
1460592000000 | 178.2 |
1460678400000 | 177.93 |
1460937600000 | 178.29 |
1461024000000 | 178.37 |
1461110400000 | 178.52 |
1461196800000 | 177.01 |
1461283200000 | 177.53 |
1461542400000 | 177.39 |
1461628800000 | 177.66 |
1461715200000 | 177.48 |
1461801600000 | 176.69 |
1461888000000 | 173.72 |
1462147200000 | 173.77 |
1462233600000 | 172.62 |
1462320000000 | 171.77 |
1462406400000 | 173.28 |
1462492800000 | 172.84 |
1462752000000 | 174.15 |
1462838400000 | 175.57 |
1462924800000 | 174.01 |
1463011200000 | 174.31 |
1463097600000 | 173.28 |
1463356800000 | 173.57 |
1463443200000 | 172.96 |
1463529600000 | 173.28 |
1463616000000 | 172.25 |
1463702400000 | 173.94 |
1463961600000 | 174.02 |
1464048000000 | 176.8 |
1464134400000 | 178.46 |
1464220800000 | 178.11 |
1464307200000 | 179.05 |
1464566400000 | 179.29 |
1464652800000 | 179.47 |
1464739200000 | 177.78 |
1464825600000 | 178.03 |
1464912000000 | 176.75 |
1465171200000 | 176.35 |
1465257600000 | 177.69 |
1465344000000 | 177.56 |
1465430400000 | 177.69 |
1465516800000 | 176.16 |
1465776000000 | 175.13 |
1465862400000 | 174.55 |
1465948800000 | 174.92 |
1466035200000 | 175.45 |
1466121600000 | 175.63 |
1466380800000 | 177.87 |
1466467200000 | 179.14 |
1466553600000 | 179.11 |
1466640000000 | 180.69 |
1466726400000 | 174.92 |
1466985600000 | 173.43 |
1467072000000 | 175.61 |
1467158400000 | 178.56 |
1467244800000 | 180.61 |
1467331200000 | 181.25 |
1467590400000 | 181.25 |
1467676800000 | 179.94 |
1467763200000 | 179.54 |
1467849600000 | 179.99 |
1467936000000 | 182.32 |
1468195200000 | 183.88 |
1468281600000 | 184.68 |
1468368000000 | 184.71 |
1468454400000 | 185.07 |
1468540800000 | 185.4 |
1468800000000 | 185.94 |
1468886400000 | 186.3 |
1468972800000 | 187.24 |
1469059200000 | 187.09 |
1469145600000 | 187.93 |
1469404800000 | 188.55 |
1469491200000 | 188.39 |
1469577600000 | 188.23 |
1469664000000 | 187.18 |
1469750400000 | 187.09 |
1470009600000 | 187.27 |
1470096000000 | 184.5 |
1470182400000 | 184.21 |
1470268800000 | 185.36 |
1470355200000 | 186.63 |
1470614400000 | 186.56 |
1470700800000 | 186.95 |
1470787200000 | 186.24 |
1470873600000 | 186.51 |
1470960000000 | 186.54 |
1471219200000 | 186.37 |
1471305600000 | 184.03 |
1471392000000 | 183.44 |
1471478400000 | 182.79 |
1471564800000 | 182.16 |
1471824000000 | 182.69 |
1471910400000 | 183.94 |
1471996800000 | 184.64 |
1472083200000 | 184.16 |
1472169600000 | 183.85 |
1472428800000 | 184.85 |
1472515200000 | 184.96 |
1472601600000 | 184.49 |
1472688000000 | 183.99 |
1472774400000 | 185.92 |
1473033600000 | 186.58 |
1473120000000 | 186.32 |
1473206400000 | 186.62 |
1473292800000 | 185.45 |
1473379200000 | 181.76 |
1473638400000 | 181.51 |
1473724800000 | 179.02 |
1473811200000 | 179.07 |
1473897600000 | 179.93 |
1473984000000 | 180.31 |
1474243200000 | 181.41 |
1474329600000 | 181.66 |
1474416000000 | 183.27 |
1474502400000 | 184.27 |
1474588800000 | 183.98 |
1474848000000 | 182.24 |
1474934400000 | 183.29 |
1475020800000 | 184.04 |
1475107200000 | 183.32 |
1475193600000 | 183.1 |
1475452800000 | 182.7 |
1475539200000 | 182.08 |
1475625600000 | 179.63 |
1475712000000 | 179.6 |
1475798400000 | 178.58 |
1476057600000 | 179.81 |
1476144000000 | 179.61 |
1476230400000 | 180.09 |
1476316800000 | 180.06 |
1476403200000 | 181.12 |
1476662400000 | 180.59 |
1476748800000 | 182.47 |
1476835200000 | 182.72 |
1476921600000 | 182.61 |
1477008000000 | 182.28 |
1477267200000 | 182.23 |
1477353600000 | 182.64 |
1477440000000 | 180.89 |
1477526400000 | 179.81 |
1477612800000 | 179.4 |
1477872000000 | 179.58 |
1477958400000 | 176.38 |
1478044800000 | 173.45 |
1478131200000 | 172.8 |
1478217600000 | 171.56 |
1478476800000 | 175.24 |
1478563200000 | 175.52 |
1478649600000 | 175.25 |
1478736000000 | 174.23 |
1478822400000 | 174.69 |
1479081600000 | 176.19 |
1479168000000 | 177.02 |
1479254400000 | 177.8 |
1479340800000 | 177.94 |
1479427200000 | 178.54 |
1479686400000 | 178.81 |
1479772800000 | 180.54 |
1479859200000 | 181.52 |
1479945600000 | 181.08 |
1480032000000 | 181.69 |
1480291200000 | 182.16 |
1480377600000 | 182.34 |
1480464000000 | 180.68 |
1480550400000 | 178.73 |
1480636800000 | 178.46 |
1480896000000 | 177.82 |
1480982400000 | 179.51 |
1481068800000 | 181.21 |
1481155200000 | 184.32 |
1481241600000 | 186.57 |
1481500800000 | 185.98 |
1481587200000 | 187.11 |
1481673600000 | 185.19 |
1481760000000 | 187.5 |
1481846400000 | 187.74 |
1482105600000 | 189 |
1482192000000 | 190.08 |
1482278400000 | 188.4 |
1482364800000 | 187.86 |
1482451200000 | 188.03 |
1482796800000 | 188.51 |
1482883200000 | 188.45 |
1482969600000 | 188.38 |
1483056000000 | 187.69 |
1483315200000 | 188.23 |
1483401600000 | 191.55 |
1483488000000 | 191.48 |
1483574400000 | 190.88 |
1483660800000 | 190.72 |
1483920000000 | 190.6 |
1484006400000 | 189.52 |
1484092800000 | 190.87 |
1484179200000 | 189.26 |
1484265600000 | 190.16 |
1484524800000 | 189.63 |
1484611200000 | 188.87 |
1484697600000 | 188.74 |
1484784000000 | 188.03 |
1484870400000 | 187.48 |
1485129600000 | 186.31 |
1485216000000 | 186.31 |
1485302400000 | 186.65 |
1485388800000 | 187.24 |
1485475200000 | 186.77 |
1485734400000 | 186.11 |
1485820800000 | 184.79 |
1485907200000 | 185.1 |
1485993600000 | 185.31 |
1486080000000 | 186.75 |
1486339200000 | 186.53 |
1486425600000 | 187.89 |
1486512000000 | 189.16 |
1486598400000 | 190.55 |
1486684800000 | 191.68 |
1486944000000 | 192.34 |
1487030400000 | 192.41 |
1487116800000 | 193.05 |
1487203200000 | 192.61 |
1487289600000 | 193.25 |
1487548800000 | 193.42 |
1487635200000 | 195.37 |
1487721600000 | 195.55 |
1487808000000 | 195.54 |
1487894400000 | 195.83 |
1488153600000 | 194.93 |
1488240000000 | 194.26 |
1488326400000 | 195.77 |
1488412800000 | 195.92 |
1488499200000 | 195.26 |
1488758400000 | 194.51 |
1488844800000 | 194.04 |
1488931200000 | 193.26 |
1489017600000 | 192.59 |
1489104000000 | 192.15 |
1489363200000 | 192.23 |
1489449600000 | 192.19 |
1489536000000 | 193.69 |
1489622400000 | 193.74 |
1489708800000 | 194.34 |
1489968000000 | 193.81 |
1490054400000 | 192.62 |
1490140800000 | 192.44 |
1490227200000 | 193.57 |
1490313600000 | 193.38 |
1490572800000 | 192.47 |
1490659200000 | 193.57 |
1490745600000 | 195.34 |
1490832000000 | 196.21 |
1490918400000 | 197.04 |
1491177600000 | 197.13 |
1491264000000 | 196.98 |
1491350400000 | 197.21 |
1491436800000 | 197.39 |
1491523200000 | 197.99 |
1491782400000 | 198.17 |
1491868800000 | 198.17 |
1491955200000 | 198.67 |
1492041600000 | 198.28 |
1492473600000 | 197.26 |
1492560000000 | 196.32 |
1492646400000 | 196.3 |
1492732800000 | 196.45 |
1492992000000 | 195.8 |
1493078400000 | 194.68 |
1493164800000 | 195.59 |
1493251200000 | 195.51 |
1493337600000 | 194.05 |
1493596800000 | 194.12 |
1493683200000 | 195.11 |
1493769600000 | 194.39 |
1493856000000 | 193.96 |
1493942400000 | 194.46 |
1494201600000 | 195.19 |
1494288000000 | 195.39 |
1494374400000 | 196.29 |
1494460800000 | 195.15 |
1494547200000 | 195.01 |
1494806400000 | 194.72 |
1494892800000 | 193.53 |
1494979200000 | 191.2 |
1495065600000 | 191.2 |
1495152000000 | 191.45 |
1495411200000 | 191.99 |
1495497600000 | 192.62 |
1495584000000 | 193.83 |
1495670400000 | 193.84 |
1495756800000 | 193.86 |
1496016000000 | 193.92 |
1496102400000 | 194.39 |
1496188800000 | 193.7 |
1496275200000 | 195.14 |
1496361600000 | 195.24 |
1496620800000 | 195.36 |
1496707200000 | 194.56 |
1496793600000 | 194.61 |
1496880000000 | 194.82 |
1496966400000 | 195.29 |
1497225600000 | 194.98 |
1497312000000 | 196.06 |
1497398400000 | 196 |
1497484800000 | 196.89 |
1497571200000 | 196.97 |
1497830400000 | 198.12 |
1497916800000 | 197.31 |
1498003200000 | 197.14 |
1498089600000 | 197.24 |
1498176000000 | 196.81 |
1498435200000 | 197.74 |
1498521600000 | 194.67 |
1498608000000 | 194.15 |
1498694400000 | 191.84 |
1498780800000 | 191.33 |
1499040000000 | 192.37 |
1499126400000 | 192.82 |
1499212800000 | 192.35 |
1499299200000 | 189.68 |
1499385600000 | 190.39 |
1499644800000 | 190.19 |
1499731200000 | 189.47 |
1499817600000 | 191.24 |
1499904000000 | 191.99 |
1499990400000 | 192.74 |
1500249600000 | 192.72 |
1500336000000 | 190.99 |
1500422400000 | 192.96 |
1500508800000 | 191.59 |
1500595200000 | 190.59 |
1500854400000 | 190.21 |
1500940800000 | 190.48 |
1501027200000 | 190.81 |
1501113600000 | 189.75 |
1501200000000 | 188.11 |
1501459200000 | 188.2 |
1501545600000 | 188.94 |
1501632000000 | 187.67 |
1501718400000 | 187.64 |
1501804800000 | 189.5 |
1502064000000 | 188.74 |
1502150400000 | 189.15 |
1502236800000 | 188.54 |
1502323200000 | 187.25 |
1502409600000 | 185.73 |
1502668800000 | 187.84 |
1502755200000 | 188.43 |
1502841600000 | 189.67 |
1502928000000 | 187.56 |
1503014400000 | 186.39 |
1503273600000 | 186.2 |
1503360000000 | 187.33 |
1503446400000 | 186.66 |
1503532800000 | 187.24 |
1503619200000 | 186.64 |
1503878400000 | 185.56 |
1503964800000 | 184.01 |
1504051200000 | 185.75 |
1504137600000 | 187.39 |
1504224000000 | 188.31 |
1504483200000 | 187.13 |
1504569600000 | 186.63 |
1504656000000 | 186.34 |
1504742400000 | 185.81 |
1504828800000 | 185.88 |
1505088000000 | 187.75 |
1505174400000 | 188.71 |
1505260800000 | 188.45 |
1505347200000 | 189.06 |
1505433600000 | 187.9 |
1505692800000 | 187.81 |
1505779200000 | 187.59 |
1505865600000 | 187.63 |
1505952000000 | 187.2 |
1506038400000 | 186.72 |
1506297600000 | 188.36 |
1506384000000 | 189.09 |
1506470400000 | 189.28 |
1506556800000 | 188.8 |
1506643200000 | 188.88 |
1506902400000 | 190.29 |
1506988800000 | 190.18 |
1507075200000 | 189.73 |
1507161600000 | 190.46 |
1507248000000 | 189.56 |
1507507200000 | 189.72 |
1507593600000 | 189.61 |
1507680000000 | 189.33 |
1507766400000 | 189.58 |
1507852800000 | 190.29 |
1508112000000 | 190.63 |
1508198400000 | 191.17 |
1508284800000 | 191.92 |
1508371200000 | 191.23 |
1508457600000 | 192.41 |
1508716800000 | 192.33 |
1508803200000 | 191.52 |
1508889600000 | 189.23 |
1508976000000 | 190.89 |
1509062400000 | 193.11 |
1509321600000 | 192.63 |
1509408000000 | 192.38 |
1509494400000 | 193.39 |
1509580800000 | 192.86 |
1509667200000 | 193.22 |
1509926400000 | 193.55 |
1510012800000 | 193.89 |
1510099200000 | 193.86 |
1510185600000 | 193.61 |
1510272000000 | 192.77 |
1510531200000 | 192.39 |
1510617600000 | 191.08 |
1510704000000 | 189.73 |
1510790400000 | 191.33 |
1510876800000 | 190.61 |
1511136000000 | 191.22 |
1511222400000 | 192.24 |
1511308800000 | 191.75 |
1511395200000 | 191.56 |
1511481600000 | 190.25 |
1511740800000 | 190.56 |
1511827200000 | 191.9 |
1511913600000 | 193.46 |
1512000000000 | 193.28 |
1512086400000 | 193.7 |
1512345600000 | 194.37 |
1512432000000 | 193.75 |
1512518400000 | 193.44 |
1512604800000 | 193.62 |
1512691200000 | 194.79 |
1512950400000 | 194.6 |
1513036800000 | 195.9 |
1513123200000 | 195.4 |
1513209600000 | 194.35 |
1513296000000 | 195.05 |
1513555200000 | 195.92 |
1513641600000 | 194.87 |
1513728000000 | 193.3 |
1513814400000 | 193.39 |
1513900800000 | 194 |
1514332800000 | 194.02 |
1514419200000 | 194.12 |
1514505600000 | 193.04 |
1514851200000 | 192.8 |
1514937600000 | 193.46 |
1515024000000 | 193.74 |
1515110400000 | 195.46 |
1515369600000 | 196.61 |
1515456000000 | 196.52 |
1515542400000 | 194.39 |
1515628800000 | 193.29 |
1515715200000 | 192.47 |
1515974400000 | 191.7 |
1516060800000 | 191.8 |
1516147200000 | 192.73 |
1516233600000 | 192.05 |
1516320000000 | 192.67 |
1516579200000 | 193.62 |
1516665600000 | 193.69 |
1516752000000 | 192.3 |
1516838400000 | 191.33 |
1516924800000 | 193 |
1517184000000 | 192.93 |
1517270400000 | 190.02 |
1517356800000 | 189.59 |
1517443200000 | 188.09 |
1517529600000 | 186.79 |
1517788800000 | 182.32 |
1517875200000 | 180.49 |
1517961600000 | 182.34 |
1518048000000 | 179.6 |
1518134400000 | 179.72 |
1518393600000 | 180.05 |
1518480000000 | 178.99 |
1518566400000 | 179.36 |
1518652800000 | 180.23 |
1518739200000 | 181.91 |
1518998400000 | 181.81 |
1519084800000 | 181.88 |
1519171200000 | 181.18 |
1519257600000 | 181.01 |
1519344000000 | 183.53 |
1519603200000 | 184.81 |
1519689600000 | 183.48 |
1519776000000 | 182.3 |
1519862400000 | 181.24 |
1519948800000 | 179.07 |
1520208000000 | 180.52 |
1520294400000 | 181.02 |
1520380800000 | 181.28 |
1520467200000 | 183.05 |
1520553600000 | 184.84 |
1520812800000 | 185.45 |
1520899200000 | 183.55 |
1520985600000 | 183.16 |
1521072000000 | 183.01 |
1521158400000 | 183.65 |
1521417600000 | 181.92 |
1521504000000 | 182 |
1521590400000 | 181.55 |
1521676800000 | 178.71 |
1521763200000 | 176.03 |
1522022400000 | 176.21 |
1522108800000 | 177.73 |
1522195200000 | 179.78 |
1522281600000 | 180.52 |
1522713600000 | 181.18 |
1522800000000 | 181.49 |
1522886400000 | 183.95 |
1522972800000 | 182.96 |
1523232000000 | 182.98 |
1523318400000 | 184.21 |
1523404800000 | 183.75 |
1523491200000 | 184.34 |
1523577600000 | 184.72 |
1523836800000 | 185.1 |
1523923200000 | 186.22 |
1524009600000 | 185.08 |
1524096000000 | 184.84 |
1524182400000 | 184.79 |
1524441600000 | 185.9 |
1524528000000 | 186.58 |
1524614400000 | 186.64 |
1524700800000 | 188.91 |
1524787200000 | 190.48 |
1525046400000 | 190.24 |
1525132800000 | 191.34 |
1525219200000 | 191.17 |
1525305600000 | 190.54 |
1525392000000 | 191.92 |
1525651200000 | 193.52 |
1525737600000 | 193.61 |
1525824000000 | 194.62 |
1525910400000 | 194.54 |
1525996800000 | 194.51 |
1526256000000 | 194.07 |
1526342400000 | 193.99 |
1526428800000 | 194.6 |
1526515200000 | 194.45 |
1526601600000 | 194.49 |
1526860800000 | 195.9 |
1526947200000 | 196.18 |
1527033600000 | 196.5 |
1527120000000 | 196.2 |
1527206400000 | 197.91 |
1527465600000 | 198.21 |
1527552000000 | 197.16 |
1527638400000 | 197.52 |
1527724800000 | 196.4 |
1527811200000 | 197.37 |
1528070400000 | 198.02 |
1528156800000 | 197.24 |
1528243200000 | 196.44 |
1528329600000 | 196.03 |
1528416000000 | 196.05 |
1528675200000 | 195.9 |
1528761600000 | 196.65 |
1528848000000 | 196.04 |
1528934400000 | 198.6 |
1529020800000 | 198.73 |
1529280000000 | 198.05 |
1529366400000 | 198.24 |
1529452800000 | 198.68 |
1529539200000 | 197.17 |
1529625600000 | 198.41 |
1529884800000 | 195.93 |
1529971200000 | 195.87 |
1530057600000 | 196.03 |
1530144000000 | 195.94 |
1530230400000 | 195.35 |
1530489600000 | 195.54 |
1530576000000 | 196.69 |
1530662400000 | 197.15 |
1530748800000 | 197.99 |
1530835200000 | 198.52 |
1531094400000 | 198.55 |
1531180800000 | 199.23 |
1531267200000 | 197.61 |
1531353600000 | 199.52 |
1531440000000 | 199.13 |
1531699200000 | 198.44 |
1531785600000 | 198.16 |
1531872000000 | 198.51 |
1531958400000 | 199.08 |
1532044800000 | 198.04 |
1532304000000 | 197.77 |
1532390400000 | 198.26 |
1532476800000 | 199.73 |
1532563200000 | 200.34 |
1532649600000 | 201.55 |
1532908800000 | 201.39 |
1532995200000 | 202.57 |
1533081600000 | 202.1 |
1533168000000 | 201.51 |
1533254400000 | 202.98 |
1533513600000 | 204.05 |
1533600000000 | 204.62 |
1533686400000 | 204.54 |
1533772800000 | 204.5 |
1533859200000 | 203.82 |
1534118400000 | 203.67 |
1534204800000 | 204.71 |
1534291200000 | 205.45 |
1534377600000 | 205.49 |
1534464000000 | 205.83 |
1534723200000 | 205.6 |
1534809600000 | 205.46 |
1534896000000 | 204.44 |
1534982400000 | 203.68 |
1535068800000 | 202.96 |
1535328000000 | 203.13 |
1535414400000 | 202.93 |
1535500800000 | 203.64 |
1535587200000 | 203.07 |
1535673600000 | 202.53 |
1535932800000 | 202.52 |
1536019200000 | 202.15 |
1536105600000 | 201.65 |
1536192000000 | 201.57 |
1536278400000 | 201.01 |
1536537600000 | 201.8 |
1536624000000 | 202.08 |
1536710400000 | 202.05 |
1536796800000 | 202.03 |
1536883200000 | 202 |
1537142400000 | 202.4 |
1537228800000 | 202.46 |
1537315200000 | 202.16 |
1537401600000 | 202.66 |
1537488000000 | 202.71 |
1537747200000 | 200.6 |
1537833600000 | 200.4 |
1537920000000 | 200.56 |
1538006400000 | 201.58 |
1538092800000 | 202.28 |
1538352000000 | 201.03 |
1538438400000 | 200.78 |
1538524800000 | 201.07 |
1538611200000 | 200.65 |
1538697600000 | 200.31 |
1538956800000 | 200.77 |
1539043200000 | 200.5 |
1539129600000 | 198.08 |
1539216000000 | 192.66 |
1539302400000 | 192.39 |
1539561600000 | 192.44 |
1539648000000 | 195.14 |
1539734400000 | 195.9 |
1539820800000 | 195.66 |
1539907200000 | 196.14 |
1540166400000 | 194.85 |
1540252800000 | 194.15 |
1540339200000 | 193.34 |
1540425600000 | 193.15 |
1540512000000 | 190.45 |
1540771200000 | 191.87 |
1540857600000 | 193.82 |
1540944000000 | 194.99 |
1541030400000 | 197.1 |
1541116800000 | 196.69 |
1541376000000 | 197.81 |
1541462400000 | 198.14 |
1541548800000 | 199.28 |
1541635200000 | 201.12 |
1541721600000 | 201.26 |
1541980800000 | 201.25 |
1542067200000 | 201.02 |
1542153600000 | 200.05 |
1542240000000 | 198.34 |
1542326400000 | 198.35 |
1542585600000 | 196.79 |
1542672000000 | 195.72 |
1542758400000 | 196.27 |
1542844800000 | 196.06 |
1542931200000 | 197.67 |
1543190400000 | 199.31 |
1543276800000 | 199.94 |
1543363200000 | 201.13 |
1543449600000 | 199.41 |
1543536000000 | 200.76 |
1543795200000 | 200.8 |
1543881600000 | 197.66 |
1543968000000 | 197.23 |
1544054400000 | 195.81 |
1544140800000 | 194.58 |
1544400000000 | 192.17 |
1544486400000 | 193.64 |
1544572800000 | 194.93 |
1544659200000 | 195.22 |
1544745600000 | 194.36 |
1545004800000 | 191.21 |
1545091200000 | 190.17 |
1545177600000 | 188.77 |
1545264000000 | 186.37 |
1545350400000 | 184.93 |
1545609600000 | 181.49 |
1545868800000 | 181.11 |
1545955200000 | 182.92 |
1546214400000 | 183.6 |
1546387200000 | 184.16 |
1546473600000 | 183.05 |
1546560000000 | 187.03 |
1546819200000 | 187.73 |
1546905600000 | 189.18 |
1546992000000 | 188.72 |
1547078400000 | 189.72 |
1547164800000 | 190.36 |
1547424000000 | 190.15 |
1547510400000 | 190.93 |
1547596800000 | 193.22 |
1547683200000 | 194 |
1547769600000 | 196.76 |
1548028800000 | 196.45 |
1548115200000 | 195.35 |
1548201600000 | 195.31 |
1548288000000 | 196.65 |
1548374400000 | 197.39 |
1548633600000 | 196.7 |
1548720000000 | 197.27 |
1548806400000 | 197.75 |
1548892800000 | 197.95 |
1548979200000 | 197.59 |
1549238400000 | 198.13 |
1549324800000 | 199.55 |
1549411200000 | 200.38 |
1549497600000 | 198.55 |
1549584000000 | 197.54 |
1549843200000 | 198.87 |
1549929600000 | 198.8 |
1550016000000 | 199.84 |
1550102400000 | 198.67 |
1550188800000 | 200.58 |
1550448000000 | 201.14 |
1550534400000 | 201.51 |
1550620800000 | 201.83 |
1550707200000 | 201.42 |
1550793600000 | 202.72 |
1551052800000 | 202.68 |
1551139200000 | 202.6 |
1551225600000 | 202.28 |
1551312000000 | 202.27 |
1551398400000 | 201.64 |
1551657600000 | 202.34 |
1551744000000 | 202.15 |
1551830400000 | 201.04 |
1551916800000 | 201.13 |
1552003200000 | 200.27 |
1552262400000 | 202.53 |
1552348800000 | 202.21 |
1552435200000 | 203.03 |
1552521600000 | 203.68 |
1552608000000 | 204.68 |
1552867200000 | 205.34 |
1552953600000 | 205.38 |
1553040000000 | 203.97 |
1553126400000 | 205.32 |
1553212800000 | 204.59 |
1553472000000 | 202.76 |
1553558400000 | 205.74 |
1553644800000 | 205.34 |
1553731200000 | 205.3 |
1553817600000 | 205.65 |
1554076800000 | 207.53 |
1554163200000 | 207.35 |
1554249600000 | 208.42 |
1554336000000 | 208.46 |
1554422400000 | 208.25 |
1554681600000 | 207.35 |
1554768000000 | 206.1 |
1554854400000 | 207.34 |
1554940800000 | 206.95 |
1555027200000 | 207.23 |
1555286400000 | 207.68 |
1555372800000 | 208.85 |
1555459200000 | 209.16 |
1555545600000 | 209.95 |
1555977600000 | 211.85 |
1556064000000 | 211.64 |
1556150400000 | 211.57 |
1556236800000 | 212.75 |
1556496000000 | 212.57 |
1556582400000 | 212.43 |
1556668800000 | 211.83 |
1556755200000 | 211.79 |
1556841600000 | 213.13 |
1557100800000 | 211.75 |
1557187200000 | 210.25 |
1557273600000 | 209.01 |
1557360000000 | 207.63 |
1557446400000 | 208.7 |
1557705600000 | 206.52 |
1557792000000 | 207.35 |
1557878400000 | 207.73 |
1557964800000 | 208.63 |
1558051200000 | 207.98 |
1558310400000 | 207.13 |
1558396800000 | 208.57 |
1558483200000 | 208.11 |
1558569600000 | 206.54 |
1558656000000 | 206.29 |
1558915200000 | 206.81 |
1559001600000 | 205.91 |
1559088000000 | 204.95 |
1559174400000 | 205.34 |
1559260800000 | 204.51 |
1559520000000 | 204.26 |
1559606400000 | 206.37 |
1559692800000 | 207.12 |
1559779200000 | 207.88 |
1559865600000 | 208.95 |
1560124800000 | 209.07 |
1560211200000 | 210.29 |
1560297600000 | 210.22 |
1560384000000 | 211.32 |
1560470400000 | 211.3 |
1560729600000 | 211 |
1560816000000 | 213.11 |
1560902400000 | 213.86 |
1560988800000 | 214.61 |
1561075200000 | 213.79 |
1561334400000 | 212.05 |
1561420800000 | 210.99 |
1561507200000 | 209.9 |
1561593600000 | 211.42 |
1561680000000 | 212.1 |
1561939200000 | 213.25 |
1562025600000 | 215.07 |
1562112000000 | 217.27 |
1562198400000 | 217.55 |
1562284800000 | 218.2 |
1562544000000 | 217.17 |
1562630400000 | 216.8 |
1562716800000 | 216.4 |
1562803200000 | 215.55 |
1562889600000 | 216.13 |
1563148800000 | 215.55 |
1563235200000 | 215.66 |
1563321600000 | 214.98 |
1563408000000 | 215.66 |
1563494400000 | 215.61 |
1563753600000 | 214.85 |
1563840000000 | 217.44 |
1563926400000 | 218.83 |
1564012800000 | 218.09 |
1564099200000 | 219.41 |
1564358400000 | 219.48 |
1564444800000 | 218.04 |
1564531200000 | 216.76 |
1564617600000 | 217.04 |
1564704000000 | 215.2 |
1564963200000 | 209.69 |
1565049600000 | 209.7 |
1565136000000 | 210.18 |
1565222400000 | 212.6 |
1565308800000 | 210.69 |
1565568000000 | 208.93 |
1565654400000 | 210.33 |
1565740800000 | 207.87 |
1565827200000 | 207.71 |
1565913600000 | 210.77 |
1566172800000 | 212.99 |
1566259200000 | 211.65 |
1566345600000 | 212.85 |
1566432000000 | 213.43 |
1566518400000 | 210.81 |
1566777600000 | 210.84 |
1566864000000 | 211.29 |
1566950400000 | 212.93 |
1567036800000 | 214.34 |
1567123200000 | 216.28 |
1567382400000 | 216.86 |
1567468800000 | 217.11 |
1567555200000 | 218.09 |
1567641600000 | 219.8 |
1567728000000 | 219.92 |
1567987200000 | 221.17 |
1568073600000 | 222.4 |
1568160000000 | 225.31 |
1568246400000 | 225.38 |
1568332800000 | 224.92 |
1568592000000 | 225.63 |
1568678400000 | 224.92 |
1568764800000 | 224.24 |
1568851200000 | 225.08 |
1568937600000 | 226.08 |
1569196800000 | 225.45 |
1569283200000 | 225.18 |
1569369600000 | 225.82 |
1569456000000 | 226.8 |
1569542400000 | 227.32 |
1569801600000 | 228.79 |
1569888000000 | 225.61 |
1569974400000 | 221.48 |
1570060800000 | 221.11 |
1570147200000 | 222.43 |
1570406400000 | 222.59 |
1570492800000 | 221.29 |
1570579200000 | 220.96 |
1570665600000 | 221.94 |
1570752000000 | 226.24 |
1571011200000 | 226.07 |
1571097600000 | 228.67 |
1571184000000 | 229.09 |
1571270400000 | 228.92 |
1571356800000 | 229.38 |
1571616000000 | 231.44 |
1571702400000 | 232.42 |
1571788800000 | 233.11 |
1571875200000 | 231.95 |
1571961600000 | 232.02 |
1572220800000 | 232.89 |
1572307200000 | 232.3 |
1572393600000 | 232.71 |
1572480000000 | 231.93 |
1572566400000 | 233.19 |
1572825600000 | 234.77 |
1572912000000 | 235.39 |
1572998400000 | 235.54 |
1573084800000 | 236.46 |
1573171200000 | 236.56 |
1573430400000 | 236.91 |
1573516800000 | 237.56 |
1573603200000 | 236.17 |
1573689600000 | 236 |
1573776000000 | 236.69 |
1574035200000 | 237.03 |
1574121600000 | 237.13 |
1574208000000 | 235.76 |
1574294400000 | 234.33 |
1574380800000 | 235.93 |
1574640000000 | 238.14 |
1574726400000 | 237.71 |
1574812800000 | 239.45 |
1574899200000 | 239.62 |
1574985600000 | 238.13 |
1575244800000 | 235.57 |
1575331200000 | 234.13 |
1575417600000 | 235.21 |
1575504000000 | 236 |
1575590400000 | 238.27 |
1575849600000 | 238 |
1575936000000 | 236.82 |
1576022400000 | 237.03 |
1576108800000 | 237.24 |
1576195200000 | 239.02 |
1576454400000 | 241.68 |
1576540800000 | 240.38 |
1576627200000 | 240.44 |
1576713600000 | 241.2 |
1576800000000 | 243.03 |
1577059200000 | 242.26 |
1577145600000 | 241.78 |
1577404800000 | 241.38 |
1577664000000 | 240.04 |
1577750400000 | 239.87 |
1577923200000 | 240.69 |
1578009600000 | 240.28 |
1578268800000 | 239.08 |
1578355200000 | 240.14 |
1578441600000 | 240.97 |
1578528000000 | 242.08 |
1578614400000 | 241.8 |
1578873600000 | 242.86 |
1578960000000 | 243.55 |
1579046400000 | 243.75 |
1579132800000 | 245.42 |
1579219200000 | 247.3 |
1579478400000 | 247.87 |
1579564800000 | 246.72 |
1579651200000 | 247.98 |
1579737600000 | 248.21 |
1579824000000 | 248.47 |
1580083200000 | 245.45 |
1580169600000 | 247.12 |
1580256000000 | 246.69 |
1580342400000 | 243.98 |
1580428800000 | 241.11 |
1580688000000 | 242.03 |
1580774400000 | 245.02 |
1580860800000 | 247.43 |
1580947200000 | 248.34 |
1581033600000 | 247.55 |
1581292800000 | 249.06 |
1581379200000 | 250.21 |
1581465600000 | 251.7 |
1581552000000 | 251.79 |
1581638400000 | 251.63 |
1581897600000 | 251.94 |
1581984000000 | 252.29 |
1582070400000 | 253.39 |
1582156800000 | 252.62 |
1582243200000 | 250.34 |
1582502400000 | 244.43 |
1582588800000 | 238.58 |
1582675200000 | 237.01 |
1582761600000 | 227.03 |
1582848000000 | 220.56 |
1583107200000 | 222.83 |
1583193600000 | 220.89 |
1583280000000 | 227.27 |
1583366400000 | 221.6 |
1583452800000 | 215.46 |
1583712000000 | 197.62 |
1583798400000 | 200.84 |
1583884800000 | 193.46 |
1583971200000 | 174.35 |
1584057600000 | 184.04 |
1584316800000 | 166.83 |
1584403200000 | 176.26 |
1584489600000 | 168.77 |
1584576000000 | 171.01 |
1584662400000 | 168.9199 |
1584921600000 | 160.78 |
1585008000000 | 173.55 |
1585094400000 | 178.9 |
1585180800000 | 184.13 |
1585267200000 | 180.6 |
1585526400000 | 182.41 |
1585612800000 | 180.74 |
1585699200000 | 173.8899 |
1585785600000 | 176.06 |
1585872000000 | 174.29 |
1586131200000 | 183.35 |
1586217600000 | 185.18 |
1586304000000 | 189.6399 |
1586390400000 | 193.83 |
1586822400000 | 194.6699 |
1586908800000 | 188.38 |
1586995200000 | 188.68 |
1587081600000 | 192.51 |
1587340800000 | 190.72 |
1587427200000 | 186.2 |
1587513600000 | 188.13 |
1587600000000 | 188.75 |
1587686400000 | 188.19 |
1587945600000 | 192.74 |
1588032000000 | 195.72 |
1588118400000 | 200.73 |
1588204800000 | 196.35 |
1588291200000 | 190.6 |
1588550400000 | 189.28 |
1588636800000 | 192.09 |
1588723200000 | 189.83 |
1588809600000 | 190.66 |
1588896000000 | 194.34 |
1589155200000 | 193.71 |
1589241600000 | 190.71 |
1589328000000 | 187.35 |
1589414400000 | 186.97 |
1589500800000 | 187.16 |
1589760000000 | 194.27 |
1589846400000 | 192.25 |
1589932800000 | 193.4199 |
1590019200000 | 193.59 |
1590105600000 | 193.4199 |
1590364800000 | 195.08 |
1590451200000 | 199.63 |
1590537600000 | 203.27 |
1590624000000 | 201.5 |
1590710400000 | 198.21 |
1590969600000 | 201.21 |
1591056000000 | 204.19 |
1591142400000 | 210.39 |
1591228800000 | 208.88 |
1591315200000 | 214.53 |
1591574400000 | 218.6 |
1591660800000 | 214.44 |
1591747200000 | 211.62 |
1591833600000 | 199.3899 |
1591920000000 | 203.8 |
1592179200000 | 203.74 |
1592265600000 | 209.59 |
1592352000000 | 208.16 |
1592438400000 | 207.97 |
1592524800000 | 205.94 |
1592784000000 | 204.25 |
1592870400000 | 203.77 |
1592956800000 | 201.36 |
1593043200000 | 202.76 |
1593129600000 | 201.24 |
1593388800000 | 200.35 |
1593475200000 | 202.16 |
1593561600000 | 202.38 |
1593648000000 | 205 |
1593734400000 | 204.78 |
1593993600000 | 206.63 |
1594080000000 | 204.73 |
1594166400000 | 204.52 |
1594252800000 | 203.76 |
1594339200000 | 203.72 |
1594598400000 | 204.01 |
1594684800000 | 203.85 |
1594771200000 | 204.9 |
1594857600000 | 204.06 |
1594944000000 | 205.3899 |
1595203200000 | 205.53 |
1595289600000 | 205.6399 |
1595376000000 | 204.21 |
1595462400000 | 204.19 |
1595548800000 | 201.96 |
1595808000000 | 200.93 |
1595894400000 | 201.4199 |
1595980800000 | 201.98 |
1596067200000 | 200.72 |
1596153600000 | 200.77 |
1596412800000 | 202.48 |
1596499200000 | 204.5 |
1596585600000 | 203 |
1596672000000 | 202.55 |
1596758400000 | 203.6 |
1597017600000 | 204.4199 |
1597104000000 | 204.74 |
1597190400000 | 205.84 |
1597276800000 | 204.49 |
1597363200000 | 203.86 |
1597622400000 | 203.75 |
1597708800000 | 202.45 |
1597795200000 | 202.68 |
1597881600000 | 201.91 |
1597968000000 | 203.09 |
1598227200000 | 205.15 |
1598313600000 | 205.08 |
1598400000000 | 205.6699 |
1598486400000 | 206.15 |
1598572800000 | 205 |
1598832000000 | 203.3899 |
1598918400000 | 203.1399 |
1599004800000 | 207.15 |
1599091200000 | 204.72 |
1599177600000 | 204.71 |
1599436800000 | 204.35 |
1599523200000 | 202.55 |
1599609600000 | 204.01 |
1599696000000 | 202.07 |
1599782400000 | 202.23 |
1600041600000 | 203.52 |
1600128000000 | 204.35 |
1600214400000 | 205.38 |
1600300800000 | 204.65 |
1600387200000 | 203.12 |
1600646400000 | 201.1399 |
1600732800000 | 201.62 |
1600819200000 | 199.44 |
1600905600000 | 198.53 |
1600992000000 | 199.2 |
1601251200000 | 201.87 |
1601337600000 | 199.88 |
1601424000000 | 199.69 |
1601510400000 | 199.73 |
1601596800000 | 199.31 |
1601856000000 | 201.13 |
1601942400000 | 201.71 |
1602028800000 | 203.23 |
1602115200000 | 204.96 |
1602201600000 | 203.37 |
1602460800000 | 204.34 |
1602547200000 | 203.8899 |
1602633600000 | 202.69 |
1602720000000 | 202.25 |
1602806400000 | 201.8 |
1603065600000 | 199.81 |
1603152000000 | 198.73 |
1603238400000 | 198.1399 |
1603324800000 | 199.82 |
1603411200000 | 199.78 |
1603670400000 | 198.21 |
1603756800000 | 195.9 |
1603843200000 | 192.5 |
1603929600000 | 193.43 |
1604016000000 | 192.41 |
1604275200000 | 195.09 |
1604361600000 | 196.88 |
1604448000000 | 199.1699 |
1604534400000 | 199.6399 |
1604620800000 | 199.68 |
1604880000000 | 204.07 |
1604966400000 | 207.11 |
1605052800000 | 209.73 |
1605139200000 | 206.53 |
1605225600000 | 208.09 |
1605484800000 | 211.61 |
1605571200000 | 211.32 |
1605657600000 | 209.66 |
1605744000000 | 209.21 |
1605830400000 | 208.56 |
1606089600000 | 210.62 |
1606176000000 | 212.83 |
1606262400000 | 212.15 |
1606348800000 | 212.33 |
1606435200000 | 212.14 |
1606694400000 | 209.1699 |
1606780800000 | 210.11 |
1606867200000 | 210.15 |
1606953600000 | 209.74 |
1607040000000 | 212.08 |
1607299200000 | 211.44 |
1607385600000 | 211.68 |
1607472000000 | 213 |
1607558400000 | 211.1 |
1607644800000 | 210.9 |
1607904000000 | 210.66 |
1607990400000 | 212.1 |
1608076800000 | 211.89 |
1608163200000 | 211.46 |
1608249600000 | 211.19 |
1608508800000 | 208.55 |
1608595200000 | 208.9 |
1608681600000 | 209.02 |
1608768000000 | 209.91 |
1609113600000 | 209.6 |
1609200000000 | 209.78 |
1609286400000 | 208.99 |
1609372800000 | 211.15 |
1609718400000 | 210.16 |
1609804800000 | 210.17 |
1609891200000 | 213.99 |
1609977600000 | 215.45 |
1610064000000 | 216.55 |
1610323200000 | 217.24 |
1610409600000 | 218.22 |
1610496000000 | 218.59 |
1610582400000 | 219.4 |
1610668800000 | 219.26 |
1610928000000 | 218.98 |
1611014400000 | 219.08 |
1611100800000 | 219.66 |
1611187200000 | 218.5 |
1611273600000 | 217.13 |
1611532800000 | 219.17 |
1611619200000 | 218.46 |
1611705600000 | 217.1 |
1611792000000 | 215.31 |
1611878400000 | 211.71 |
1612137600000 | 215.81 |
1612224000000 | 217.79 |
1612310400000 | 218.38 |
1612396800000 | 219.76 |
1612483200000 | 220.26 |
1612742400000 | 220.97 |
1612828800000 | 220.2 |
1612915200000 | 219.56 |
1613001600000 | 219.42 |
1613088000000 | 219.52 |
1613347200000 | 220.61 |
1613433600000 | 219.8 |
1613520000000 | 222.41 |
1613606400000 | 220.12 |
1613692800000 | 220.27 |
1613952000000 | 219.57 |
1614038400000 | 219.2 |
1614124800000 | 220.7 |
1614211200000 | 218.29 |
1614297600000 | 215.21 |
1614556800000 | 219.71 |
1614643200000 | 218.88 |
1614729600000 | 218.91 |
1614816000000 | 218.81 |
1614902400000 | 222.93 |
1615161600000 | 225.46 |
1615248000000 | 227.11 |
1615334400000 | 228.29 |
1615420800000 | 228.39 |
1615507200000 | 230.14 |
1615766400000 | 232.26 |
1615852800000 | 233.11 |
1615939200000 | 232.35 |
1616025600000 | 232.81 |
1616112000000 | 233.11 |
1616371200000 | 232.87 |
1616457600000 | 232.36 |
1616544000000 | 231.98 |
1616630400000 | 234.54 |
1616716800000 | 237.38 |
1616976000000 | 238.77 |
1617062400000 | 238.86 |
1617148800000 | 238.04 |
1617235200000 | 238.24 |
1617667200000 | 237.87 |
1617753600000 | 237.01 |
1617840000000 | 236.95 |
1617926400000 | 236.91 |
1618185600000 | 236.41 |
1618272000000 | 235.49 |
1618358400000 | 235 |
1618444800000 | 236.11 |
1618531200000 | 237.5 |
1618790400000 | 236.97 |
1618876800000 | 235.96 |
1618963200000 | 236.29 |
1619049600000 | 235.78 |
1619136000000 | 235.83 |
1619395200000 | 235.58 |
1619481600000 | 235.17 |
1619568000000 | 234.59 |
1619654400000 | 235.05 |
1619740800000 | 236.17 |
1620000000000 | 236.71 |
1620086400000 | 237.46 |
1620172800000 | 238.58 |
1620259200000 | 240.07 |
1620345600000 | 239.59 |
1620604800000 | 240.94 |
1620691200000 | 238.62 |
1620777600000 | 236.57 |
1620864000000 | 237.77 |
1620950400000 | 238.37 |
1621209600000 | 238.2 |
1621296000000 | 237.41 |
1621382400000 | 236.25 |
1621468800000 | 237.39 |
1621555200000 | 238.3 |
1621814400000 | 238.68 |
1621900800000 | 237.34 |
1621987200000 | 237.7 |
1622073600000 | 237.65 |
1622160000000 | 238.71 |
1622419200000 | 237.69 |
1622505600000 | 237.55 |
1622592000000 | 238.9 |
1622678400000 | 240.65 |
1622764800000 | 240.43 |
1623024000000 | 241.69 |
1623110400000 | 241.6 |
1623196800000 | 241.21 |
1623283200000 | 242.83 |
1623369600000 | 243.7 |
1623628800000 | 242.44 |
1623715200000 | 242.12 |
1623801600000 | 241.42 |
1623888000000 | 242.54 |
1623974400000 | 240.64 |
1624233600000 | 240.77 |
1624320000000 | 240.56 |
1624406400000 | 238.55 |
1624492800000 | 239.99 |
1624579200000 | 241.25 |
1624838400000 | 240.78 |
1624924800000 | 240.26 |
1625011200000 | 240.49 |
1625097600000 | 240.49 |
1625184000000 | 241.07 |
1625443200000 | 242.34 |
1625529600000 | 242.3 |
1625616000000 | 242.9 |
1625702400000 | 239.96 |
1625788800000 | 241.48 |
1626048000000 | 243.12 |
1626134400000 | 243.15 |
1626220800000 | 243.43 |
1626307200000 | 243.53 |
1626393600000 | 243.85 |
1626652800000 | 239.58 |
1626739200000 | 241.52 |
1626825600000 | 241.84 |
1626912000000 | 242.23 |
1626998400000 | 244.35 |
1627257600000 | 243.05 |
1627344000000 | 242.62 |
1627430400000 | 242.77 |
1627516800000 | 242.22 |
1627603200000 | 242.3 |
1627862400000 | 243.24 |
1627948800000 | 245.02 |
1628035200000 | 244.2 |
1628121600000 | 245.25 |
1628208000000 | 247.01 |
1628467200000 | 247.4 |
1628553600000 | 246.89 |
1628640000000 | 247.28 |
1628726400000 | 247.79 |
1628812800000 | 248.19 |
1629072000000 | 248.52 |
1629158400000 | 249.35 |
1629244800000 | 248.56 |
1629331200000 | 247.02 |
1629417600000 | 247.39 |
1629676800000 | 247.31 |
1629763200000 | 247.44 |
1629849600000 | 247.4 |
1629936000000 | 246 |
1630022400000 | 247.08 |
1630281600000 | 247.71 |
1630368000000 | 248.55 |
1630454400000 | 248.95 |
1630540800000 | 249.88 |
1630627200000 | 249.47 |
1630886400000 | 251.17 |
1630972800000 | 249.11 |
1631059200000 | 249.31 |
1631145600000 | 247.05 |
1631232000000 | 246.02 |
1631491200000 | 248.35 |
1631577600000 | 246.92 |
1631664000000 | 246.94 |
1631750400000 | 247.12 |
1631836800000 | 246.75 |
1632096000000 | 244.43 |
1632182400000 | 243.99 |
1632268800000 | 244.33 |
1632355200000 | 245.54 |
1632441600000 | 244.45 |
1632700800000 | 244.85 |
1632787200000 | 243.05 |
1632873600000 | 244.39 |
1632960000000 | 243.5 |
1633046400000 | 244.25 |
1633305600000 | 244.45 |
1633392000000 | 244.77 |
1633478400000 | 245.57 |
1633564800000 | 246.74 |
1633651200000 | 245.82 |
1633910400000 | 245.03 |
1633996800000 | 244.88 |
1634083200000 | 244.5 |
1634169600000 | 246.3 |
1634256000000 | 246.16 |
1634515200000 | 244.94 |
1634601600000 | 245.38 |
1634688000000 | 247.48 |
1634774400000 | 247.02 |
1634860800000 | 246.89 |
1635120000000 | 247.22 |
1635206400000 | 247.46 |
1635292800000 | 245.78 |
1635379200000 | 245.72 |
1635465600000 | 246.29 |
1635724800000 | 248.31 |
1635811200000 | 247.61 |
1635897600000 | 248.74 |
1635984000000 | 248.04 |
1636070400000 | 247.9 |
1636329600000 | 246.69 |
1636416000000 | 246.72 |
1636502400000 | 248.84 |
1636588800000 | 250.43 |
1636675200000 | 250.93 |
1636934400000 | 252.24 |
1637020800000 | 251.96 |
1637107200000 | 252.75 |
1637193600000 | 250.81 |
1637280000000 | 250.11 |
1637539200000 | 251.13 |
1637625600000 | 251.54 |
1637712000000 | 252.77 |
1637798400000 | 252.84 |
1637884800000 | 245.78 |
1638144000000 | 245.79 |
1638230400000 | 241.75 |
1638316800000 | 240.86 |
1638403200000 | 243.15 |
1638489600000 | 244.45 |
1638748800000 | 247.8 |
1638835200000 | 249.59 |
1638921600000 | 248.92 |
1639008000000 | 248.72 |
1639094400000 | 248.09 |
1639353600000 | 248.59 |
1639440000000 | 248.14 |
1639526400000 | 249.97 |
1639612800000 | 251.72 |
1639699200000 | 251.84 |
1639958400000 | 247.66 |
1640044800000 | 251.99 |
1640131200000 | 252.24 |
1640217600000 | 254.05 |
1640304000000 | 253.68 |
1640563200000 | 254.86 |
1640649600000 | 255.95 |
1640736000000 | 255.56 |
1640822400000 | 256.45 |
1640908800000 | 254.87 |
1641168000000 | 257.29 |
1641254400000 | 259.46 |
1641340800000 | 257.98 |
1641427200000 | 258.21 |
1641513600000 | 258.9 |
1641772800000 | 259.61 |
1641859200000 | 260.73 |
1641945600000 | 257.93 |
1642032000000 | 256.85 |
1642118400000 | 256.8399 |
1642377600000 | 257.36 |
1642464000000 | 256.44 |
1642550400000 | 255.47 |
1642636800000 | 254.15 |
1642723200000 | 251.51 |
1642982400000 | 249.96 |
1643068800000 | 251.06 |
1643155200000 | 249.39 |
1643241600000 | 252.65 |
1643328000000 | 255.05 |
1643587200000 | 256.32 |
1643673600000 | 255.48 |
1643760000000 | 255.37 |
1643846400000 | 251.2 |
1643932800000 | 249.4 |
1644192000000 | 250.09 |
1644278400000 | 253.35 |
1644364800000 | 255.79 |
1644451200000 | 253.82 |
1644537600000 | 254.61 |
1644796800000 | 253.33 |
1644883200000 | 253.95 |
1644969600000 | 255.47 |
1645056000000 | 253.18 |
1645142400000 | 252.88 |
1645401600000 | 251.76 |
1645488000000 | 249.2 |
1645574400000 | 247.8 |
1645660800000 | 245.03 |
1645747200000 | 249.28 |
1646006400000 | 246.82 |
1646092800000 | 246.1 |
1646179200000 | 250.12 |
1646265600000 | 251.09 |
1646352000000 | 250.62 |
1646611200000 | 247.07 |
1646697600000 | 246.46 |
1646784000000 | 245.75 |
1646870400000 | 247.45 |
1646956800000 | 247.66 |
1647216000000 | 248.97 |
1647302400000 | 249.72 |
1647388800000 | 252.52 |
1647475200000 | 253.3 |
1647561600000 | 248.48 |
1647820800000 | 247.94 |
1647907200000 | 249.7 |
1647993600000 | 248.58 |
1648080000000 | 249.97 |
1648166400000 | 251.28 |
1648425600000 | 252.05 |
1648512000000 | 252.8 |
1648598400000 | 250.98 |
1648684800000 | 249.81 |
1648771200000 | 253.78 |
1649030400000 | 254.82 |
1649116800000 | 254.3 |
1649203200000 | 254.97 |
1649289600000 | 254.13 |
1649376000000 | 256.41 |
1649635200000 | 255.08 |
1649721600000 | 254.66 |
1649808000000 | 255.57 |
1649894400000 | 257.63 |
1650326400000 | 256.87 |
1650412800000 | 257.42 |
1650499200000 | 256.75 |
1650585600000 | 253 |
1650844800000 | 252.16 |
1650931200000 | 250.29 |
1651017600000 | 251.24 |
1651104000000 | 253.55 |
1651190400000 | 249.51 |
1651449600000 | 249.51 |
1651536000000 | 251.76 |
1651622400000 | 253.76 |
1651708800000 | 251.7 |
1651795200000 | 248.55 |
1652054400000 | 246.07 |
1652140800000 | 245.16 |
1652227200000 | 244.26 |
1652313600000 | 247.64 |
1652400000000 | 250.85 |
1652659200000 | 252.16 |
1652745600000 | 254.17 |
1652832000000 | 252.04 |
1652918400000 | 248.87 |
1653004800000 | 252 |
1653264000000 | 252.04 |
1653350400000 | 251.88 |
1653436800000 | 254.46 |
1653523200000 | 254.97 |
1653609600000 | 256.66 |
1653868800000 | 255.73 |
1653955200000 | 256.13 |
1654041600000 | 255.34 |
1654128000000 | 254.51 |
1654214400000 | 252.23 |
1654473600000 | 252.97 |
1654560000000 | 253.86 |
1654646400000 | 250.98 |
1654732800000 | 249.51 |
1654819200000 | 247.58 |
1655078400000 | 241.41 |
1655164800000 | 239.98 |
1655251200000 | 242.46 |
1655337600000 | 237.26 |
1655424000000 | 238.54 |
1655683200000 | 236.85 |
1655769600000 | 238.38 |
1655856000000 | 237.6 |
1655942400000 | 240.67 |
1656028800000 | 244.78 |
1656288000000 | 244.86 |
1656374400000 | 245.38 |
1656460800000 | 244.23 |
1656547200000 | 242.37 |
1656633600000 | 244.81 |
1656892800000 | 244.99 |
1656979200000 | 246.16 |
1657065600000 | 246.53 |
1657152000000 | 250.42 |
1657238400000 | 250.24 |
1657497600000 | 249.94 |
1657584000000 | 251.36 |
1657670400000 | 249.05 |
1657756800000 | 248.73 |
1657843200000 | 250.54 |
1658102400000 | 249.12 |
1658188800000 | 251.51 |
1658275200000 | 252.65 |
1658361600000 | 252.96 |
1658448000000 | 252.31 |
1658707200000 | 253.5 |
1658793600000 | 253.72 |
1658880000000 | 256.72 |
1658966400000 | 259.93 |
1659052800000 | 260.64 |
1659312000000 | 260.32 |
1659398400000 | 258.01 |
1659484800000 | 260.41 |
1659571200000 | 258.45 |
1659657600000 | 259.11 |
1659916800000 | 260.22 |
1660003200000 | 259.67 |
1660089600000 | 260.79 |
1660176000000 | 261.37 |
1660262400000 | 266.06 |
1660521600000 | 266.89 |
1660608000000 | 267.83 |
1660694400000 | 265.62 |
1660780800000 | 266.46 |
1660867200000 | 265.72 |
1661126400000 | 263.3 |
1661212800000 | 261.62 |
1661299200000 | 260.85 |
1661385600000 | 262.97 |
1661472000000 | 257.5 |
1661731200000 | 255.63 |
1661817600000 | 254.17 |
1661904000000 | 250.89 |
1661990400000 | 251.59 |
1662076800000 | 249.13 |
1662336000000 | 250.84 |
1662422400000 | 250.4 |
1662508800000 | 250.14 |
1662595200000 | 251.66 |
1662681600000 | 253.47 |
1662940800000 | 254.43 |
1663027200000 | 249.22 |
1663113600000 | 246.91 |
1663200000000 | 246.17 |
1663286400000 | 242.75 |
1663545600000 | 244.1 |
1663632000000 | 240.24 |
1663718400000 | 240.47 |
1663804800000 | 239.48 |
1663891200000 | 235.95 |
1664150400000 | 230.32 |
1664236800000 | 229.03 |
1664323200000 | 229.63 |
1664409600000 | 222.98 |
1664496000000 | 222.39 |
1664755200000 | 227.49 |
1664841600000 | 231.43 |
1664928000000 | 229.54 |
1665014400000 | 226.59 |
1665100800000 | 223.3 |
1665360000000 | 224.64 |
1665446400000 | 222.96 |
1665532800000 | 221.67 |
1665619200000 | 225.73 |
1665705600000 | 223.89 |
1665964800000 | 227.68 |
1666051200000 | 228.95 |
1666137600000 | 227.44 |
1666224000000 | 226.32 |
1666310400000 | 227.81 |
1666569600000 | 227.96 |
1666656000000 | 229.66 |
1666742400000 | 229.21 |
1666828800000 | 231.85 |
1666915200000 | 234.5 |
1667174400000 | 235.77 |
1667260800000 | 237.4 |
1667347200000 | 234.89 |
1667433600000 | 233.93 |
1667520000000 | 233.83 |
1667779200000 | 233.46 |
1667865600000 | 233.55 |
1667952000000 | 232.36 |
1668038400000 | 239.55 |
1668124800000 | 240.22 |
1668384000000 | 238.13 |
1668470400000 | 238.17 |
1668556800000 | 235.14 |
1668643200000 | 235.34 |
1668729600000 | 237.94 |
1668988800000 | 239.77 |
1669075200000 | 241.11 |
1669161600000 | 240.39 |
1669248000000 | 241.18 |
1669334400000 | 241.6 |
1669593600000 | 237.44 |
1669680000000 | 239.18 |
1669766400000 | 242.61 |
1669852800000 | 240.37 |
1669939200000 | 239.64 |
1670198400000 | 235.2 |
1670284800000 | 234.48 |
1670371200000 | 233.68 |
1670457600000 | 232.57 |
1670544000000 | 233.47 |
1670803200000 | 233.65 |
1670889600000 | 234.38 |
1670976000000 | 232.96 |
1671062400000 | 228.91 |
1671148800000 | 227.09 |
1671408000000 | 225.91 |
1671494400000 | 224.5 |
1671580800000 | 227.52 |
1671667200000 | 227.25 |
1671753600000 | 228.06 |
1672099200000 | 227.43 |
1672185600000 | 225.9 |
1672272000000 | 227.54 |
1672358400000 | 226.27 |
1672617600000 | 226.6 |
1672704000000 | 231.03 |
1672790400000 | 233.71 |
1672876800000 | 233.46 |
1672963200000 | 236.05 |
1673222400000 | 234.5 |
1673308800000 | 235.48 |
1673395200000 | 236.84 |
1673481600000 | 237.52 |
1673568000000 | 237.01 |
1673827200000 | 237.76 |
1673913600000 | 239.42 |
1674000000000 | 237.86 |
1674086400000 | 236.4 |
1674172800000 | 237.77 |
1674432000000 | 238.64 |
1674518400000 | 237.75 |
1674604800000 | 237.48 |
1674691200000 | 239.55 |
1674777600000 | 241.23 |
1675036800000 | 240.07 |
1675123200000 | 241.11 |
1675209600000 | 241.51 |
1675296000000 | 245.11 |
1675382400000 | 244.05 |
1675641600000 | 243.14 |
1675728000000 | 244.38 |
1675814400000 | 243.18 |
1675900800000 | 241.57 |
1675987200000 | 242.83 |
1676246400000 | 243.72 |
1676332800000 | 243.04 |
1676419200000 | 243.94 |
1676505600000 | 244.15 |
1676592000000 | 244.96 |
1676851200000 | 245.07 |
1676937600000 | 242.48 |
1677024000000 | 241.49 |
1677110400000 | 242.24 |
1677196800000 | 241.02 |
1677456000000 | 240.86 |
1677542400000 | 240.08 |
1677628800000 | 237.28 |
1677715200000 | 238.77 |
1677801600000 | 242 |
1678060800000 | 240.64 |
1678147200000 | 239.53 |
1678233600000 | 240.69 |
1678320000000 | 237.63 |
1678406400000 | 232.18 |
1678665600000 | 229.88 |
1678752000000 | 231.36 |
1678838400000 | 232.87 |
1678924800000 | 232.15 |
1679011200000 | 230.29 |
1679270400000 | 231.1 |
1679356800000 | 231.93 |
1679443200000 | 228.35 |
1679529600000 | 226.28 |
1679616000000 | 228.91 |
1679875200000 | 230.07 |
1679961600000 | 229.48 |
1680048000000 | 232.44 |
1680134400000 | 233.21 |
1680220800000 | 236.32 |
1680480000000 | 234.64 |
1680566400000 | 232.78 |
1680652800000 | 233.71 |
1680739200000 | 234.08 |
1681171200000 | 237.02 |
1681257600000 | 235.91 |
1681344000000 | 235.77 |
1681430400000 | 236.37 |
1681689600000 | 239.05 |
1681776000000 | 238.35 |
1681862400000 | 238.15 |
1681948800000 | 235.76 |
1682035200000 | 236.26 |
1682294400000 | 235.67 |
1682380800000 | 234.29 |
1682467200000 | 231.46 |
1682553600000 | 234.25 |
1682640000000 | 235.03 |
1682899200000 | 235.58 |
1682985600000 | 231.89 |
1683072000000 | 231.03 |
1683158400000 | 230.49 |
1683244800000 | 233.15 |
1683504000000 | 232.98 |
1683590400000 | 233.29 |
1683676800000 | 233.79 |
1683763200000 | 232.59 |
1683849600000 | 233.81 |
1684108800000 | 234.74 |
1684195200000 | 232.12 |
1684281600000 | 233.96 |
1684368000000 | 235.33 |
1684454400000 | 234.48 |
1684713600000 | 234.69 |
1684800000000 | 233.97 |
1684886400000 | 231.16 |
1684972800000 | 230 |
1685059200000 | 231.4 |
1685318400000 | 231.62 |
1685404800000 | 231.62 |
1685491200000 | 231.84 |
1685577600000 | 231.87 |
1685664000000 | 235.72 |
1685923200000 | 235.24 |
1686009600000 | 237.35 |
1686096000000 | 238.45 |
1686182400000 | 237.17 |
1686268800000 | 237.08 |
1686528000000 | 237.72 |
1686614400000 | 237.88 |
1686700800000 | 238.35 |
1686787200000 | 239.01 |
1686873600000 | 239.58 |
1687132800000 | 239.43 |
1687219200000 | 238.02 |
1687305600000 | 236.06 |
1687392000000 | 234.23 |
1687478400000 | 233.35 |
1687737600000 | 233.22 |
1687824000000 | 233.66 |
1687910400000 | 234.79 |
1687996800000 | 235.65 |
1688083200000 | 236.23 |
1688342400000 | 238.95 |
1688428800000 | 239.1 |
1688515200000 | 237.53 |
1688601600000 | 234.23 |
1688688000000 | 233.13 |
1688947200000 | 233.41 |
1689033600000 | 235.75 |
1689120000000 | 236.24 |
1689206400000 | 236.92 |
1689292800000 | 234.6 |
1689552000000 | 233.51 |
1689638400000 | 235.01 |
1689724800000 | 238.28 |
1689811200000 | 239.2 |
1689897600000 | 239.76 |
1690156800000 | 241.98 |
1690243200000 | 241.84 |
1690329600000 | 242.23 |
1690416000000 | 242.95 |
1690502400000 | 243.17 |
1690761600000 | 241.88 |
1690848000000 | 240.3 |
1690934400000 | 237.91 |
1691020800000 | 236.38 |
1691107200000 | 235.39 |
1691366400000 | 237.24 |
1691452800000 | 236.89 |
1691539200000 | 236.35 |
1691625600000 | 237 |
1691712000000 | 236.92 |
1691971200000 | 236.96 |
1692057600000 | 234.87 |
1692144000000 | 234.26 |
1692230400000 | 233.37 |
1692316800000 | 232.99 |
1692576000000 | 231.06 |
1692662400000 | 232.03 |
1692748800000 | 233.79 |
1692835200000 | 233.7 |
1692921600000 | 234.17 |
1693180800000 | 234.74 |
1693267200000 | 237.43 |
1693353600000 | 236.27 |
1693440000000 | 237.08 |
1693526400000 | 238.34 |
1693785600000 | 238.63 |
1693872000000 | 237.63 |
1693958400000 | 236.43 |
1694044800000 | 236.23 |
1694131200000 | 236.55 |
1694390400000 | 236.92 |
1694476800000 | 237.76 |
1694563200000 | 236.46 |
1694649600000 | 241.33 |
1694736000000 | 241.04 |
1694995200000 | 239.38 |
1695081600000 | 238.39 |
1695168000000 | 238.76 |
1695254400000 | 236.57 |
1695340800000 | 235.21 |
1695600000000 | 236.19 |
1695686400000 | 234.07 |
1695772800000 | 233.99 |
1695859200000 | 233.4 |
1695945600000 | 233.43 |
1696204800000 | 231.92 |
1696291200000 | 228.49 |
1696377600000 | 228.17 |
1696464000000 | 228.74 |
1696550400000 | 230.16 |
1696809600000 | 230.84 |
1696896000000 | 233.54 |
1696982400000 | 233.78 |
1697068800000 | 233.04 |
1697155200000 | 232.13 |
1697414400000 | 233.14 |
1697500800000 | 233.64 |
1697587200000 | 230.96 |
1697673600000 | 228.46 |
1697760000000 | 226.2 |
1698019200000 | 224.48 |
1698105600000 | 226.71 |
1698192000000 | 224.43 |
1698278400000 | 224.55 |
1698364800000 | 221.23 |
1698624000000 | 222.66 |
1698710400000 | 224.72 |
1698796800000 | 226.63 |
1698883200000 | 230.21 |
1698969600000 | 232.72 |
1699228800000 | 231.66 |
1699315200000 | 232.05 |
1699401600000 | 230.26 |
1699488000000 | 229.73 |
1699574400000 | 229.7 |
1699833600000 | 229.72 |
1699920000000 | 233.42 |
1700006400000 | 234.74 |
1700092800000 | 233.3 |
1700179200000 | 235.23 |
1700438400000 | 235.16 |
1700524800000 | 234.54 |
1700611200000 | 235.86 |
1700697600000 | 235.72 |
1700784000000 | 236.3 |
1701043200000 | 236.26 |
1701129600000 | 236.22 |
1701216000000 | 237.01 |
1701302400000 | 238.77 |
1701388800000 | 243.06 |
1701648000000 | 243.77 |
1701734400000 | 243.44 |
1701820800000 | 245.39 |
1701907200000 | 247.15 |
1701993600000 | 248.47 |
1702252800000 | 249.23 |
1702339200000 | 248.55 |
1702425600000 | 250.76 |
1702512000000 | 253.71 |
1702598400000 | 253.98 |
1702857600000 | 252.76 |
1702944000000 | 253.65 |
1703030400000 | 252.57 |
1703116800000 | 253.53 |
1703203200000 | 254.42 |
1703635200000 | 253.77 |
1703721600000 | 253.87 |
1703808000000 | 254.1 |
1704153600000 | 257.2 |
1704240000000 | 255.62 |
1704326400000 | 256.57 |
1704412800000 | 257.67 |
1704672000000 | 258.88 |
1704758400000 | 257.81 |
1704844800000 | 256.47 |
1704931200000 | 254.55 |
1705017600000 | 255.08 |
1705276800000 | 255.31 |
1705363200000 | 254.83 |
1705449600000 | 252.04 |
1705536000000 | 252.93 |
1705622400000 | 253.53 |
1705881600000 | 255.64 |
1705968000000 | 256.31 |
1706054400000 | 254.77 |
1706140800000 | 256.49 |
1706227200000 | 257.22 |
1706486400000 | 257.8399 |
1706572800000 | 256.7799 |
1706659200000 | 256.5299 |
1706745600000 | 256.49 |
1706832000000 | 255.84 |
1707091200000 | 254.21 |
1707177600000 | 255.05 |
1707264000000 | 253.87 |
1707350400000 | 252.46 |
1707436800000 | 252.56 |
1707696000000 | 255.09 |
1707782400000 | 251.72 |
1707868800000 | 253.07 |
1707955200000 | 255.98 |
1708041600000 | 255.42 |
1708300800000 | 256.02 |
1708387200000 | 255.93 |
1708473600000 | 256.71 |
1708560000000 | 257.47 |
1708646400000 | 257.4 |
1708905600000 | 255.23 |
1708992000000 | 256.15 |
1709078400000 | 255.77 |
1709164800000 | 256.89 |
1709251200000 | 257.56 |
1709510400000 | 257.05 |
1709596800000 | 257.01 |
1709683200000 | 256.8 |
1709769600000 | 257.65 |
1709856000000 | 258.01 |
1710115200000 | 258.2799 |
1710201600000 | 257.66 |
1710288000000 | 256.54 |
1710374400000 | 256.51 |
1710460800000 | 256.65 |
1710720000000 | 256.68 |
1710806400000 | 257.25 |
1710892800000 | 258.61 |
1710979200000 | 260.7 |
1711065600000 | 261.14 |
1711324800000 | 260.54 |
1711411200000 | 260.5 |
1711497600000 | 263.46 |
1711584000000 | 264.72 |
1712016000000 | 261.61 |
1712102400000 | 260.91 |
1712188800000 | 259.58 |
1712275200000 | 259.7799 |
1712534400000 | 260.44 |
1712620800000 | 260.85 |
1712707200000 | 258.65 |
1712793600000 | 258.02 |
1712880000000 | 257.22 |
1713139200000 | 255.75 |
1713225600000 | 252.17 |
1713312000000 | 251.91 |
1713398400000 | 252.5 |
1713484800000 | 253 |
1713744000000 | 255.09 |
1713830400000 | 256.73 |
1713916800000 | 256.2799 |
1714003200000 | 253.77 |
1714089600000 | 254.74 |
1714348800000 | 255.83 |
1714435200000 | 253.67 |
1714521600000 | 253.34 |
1714608000000 | 255.87 |
1714694400000 | 256.86 |
1714953600000 | 257.77 |
1715040000000 | 258.21 |
1715126400000 | 258.22 |
1715212800000 | 259.15 |
1715299200000 | 260.5 |
1715558400000 | 260.63 |
1715644800000 | 261.73 |
1715731200000 | 263.25 |
1715817600000 | 263.46 |
1715904000000 | 262.7799 |
1716163200000 | 262.87 |
1716249600000 | 261.91 |
1716336000000 | 261.07 |
1716422400000 | 259.54 |
1716508800000 | 260.05 |
1716768000000 | 260.55 |
1716854400000 | 257.93 |
1716940800000 | 256.18 |
1717027200000 | 258.13 |
1717113600000 | 260.04 |
1717372800000 | 261.65 |
1717459200000 | 260.94 |
1717545600000 | 261.15 |
1717632000000 | 260.69 |
1717718400000 | 259.63 |
1717977600000 | 261.23 |
1718064000000 | 259.61 |
1718150400000 | 259.21 |
1718236800000 | 258.75 |
1718323200000 | 258.14 |
1718582400000 | 258.33 |
1718668800000 | 259.66 |
1718755200000 | 259.45 |
1718841600000 | 260.85 |
1718928000000 | 261.44 |
1719187200000 | 262.95 |
1719273600000 | 261.62 |
1719360000000 | 260.45 |
1719446400000 | 259.47 |
1719532800000 | 260.75 |
1719792000000 | 260.07 |
1719878400000 | 258.89 |
1719964800000 | 259.14 |
1720051200000 | 260.06 |
1720137600000 | 260.02 |
1720396800000 | 260.29 |
1720483200000 | 260.76 |
1720569600000 | 263.35 |
1720656000000 | 266.19 |
1720742400000 | 266.74 |
1721001600000 | 266.95 |
1721088000000 | 270.7 |
1721174400000 | 271.42 |
1721260800000 | 270.4 |
1721347200000 | 269.35 |
1721606400000 | 270.25 |
1721692800000 | 270.45 |
1721779200000 | 269.27 |
1721865600000 | 271.45 |
1721952000000 | 274.65 |
1722211200000 | 275.35 |
1722297600000 | 277.67 |
1722384000000 | 277.04 |
1722470400000 | 274.41 |
1722556800000 | 267.39 |
1722816000000 | 258.95 |
1722902400000 | 262.19 |
1722988800000 | 263.06 |
1723075200000 | 265.27 |
1723161600000 | 267.39 |
1723420800000 | 265.75 |
1723507200000 | 267.95 |
1723593600000 | 268.8399 |
1723680000000 | 271.33 |
1723766400000 | 272.92 |
1724025600000 | 273.3399 |
1724112000000 | 271.17 |
1724198400000 | 271.06 |
iSTOXX Global Megatrends Select 50 | STOXX Global Select 100 EUR | |
---|---|---|
2017 | 2.8956218 | 3.6412293 |
2018 | -4.9646586 | -5.0045781 |
2019 | 31.1950265 | 20.7357229 |
2020 | -12.0601317 | -20.3022548 |
2021 | 20.8818731 | 22.1092626 |
2022 | -11.3446697 | -2.6005103 |
2023 | 12.5031907 | 5.4904836 |
2024 | 16.1623912 | 13.4026702 |
Methodology
The index universe is the STOXX Global 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 Global Standards Screening, are excluded. Furthermore, companies with involvement in Oil & Gas (conventional and unconventional), Nuclear Power, Tobacco, Alcohol, Gambling and Adult Entertainment are also excluded. The eligible companies are ranked based on their volatility; the top 50% of companies with the lowest volatility proceed to the next step. All remaining companies are ranked based on their dividend yield; the 50 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 |
---|---|---|---|---|
Price EUR | CH0520503233 | IXGTRNDP | IXGTRNDP INDEX | .IXGTRNDP |
Net Return EUR | CH0520503241 | IXGTRNDN | .IXGTRNDN | |
Gross Return EUR | CH0520503258 | IXGTRNDG | .IXGTRNDG | |
Net Return USD | CH0520503274 | IXGTRNDV | .IXGTRNDV | |
Price USD | CH0520503266 | IXGTRNDL | IXGTRNDL INDEX | .IXGTRNDL |
Gross Return USD | CH0520503282 | IXGTRNDU | .IXGTRNDU |
Quick Facts
Weighting | Inverse-volatility weighted |
Cap Factor | 0.1 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available from Jun. 18, 2012 |
Inception date | Jan. 29, 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
iSTOXX Global Megatrends Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Redeia Corporacion | Utilities | Spain | 2.842% |
Takeda Pharmaceutical Co. Ltd. | Health Care | Japan | 2.804% |
BCE Inc. | Telecommunications | Canada | 2.770% |
BANCA MEDIOLANUM | Financial Services | Italy | 2.617% |
Transurban Group | Industrial Goods and Services | Australia | 2.516% |
M&G | Financial Services | UK | 2.477% |
TELENOR | Telecommunications | Norway | 2.445% |
AURIZON HOLDINGS | Industrial Goods and Services | Australia | 2.439% |
CME Group Inc. Cl A | Financial Services | USA | 2.412% |
JANUS HENDERSON | Financial Services | USA | 2.351% |
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.