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 | 0.9 | 0.0 | 0.0 | 0.0 | 0.0 | 3.0 | 1.4 | 139.7 |
STOXX Global Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.4 | 0.8 | 149.6 |
Supersector weighting (top 10)
Financial Services | 19.6 |
---|---|
Industrial Goods and Services | 14.6 |
Telecommunications | 12.7 |
Health Care | 12.1 |
Utilities | 12.0 |
Real Estate | 11.4 |
Consumer Products and Services | 4.7 |
Construction and Materials | 3.5 |
Insurance | 2.4 |
Personal Care, Drug and Grocery Stores | 1.9 |
Country weighting
USA | 49.9 |
---|---|
UK | 14.4 |
Italy | 9.4 |
Japan | 6.4 |
Australia | 4.9 |
Sweden | 4.6 |
Spain | 3.0 |
Finland | 2.1 |
Germany | 2.0 |
Netherlands | 1.7 |
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 | -4.0 | -4.4 | -8.8 | 2.8 | -6.3 | N/A | N/A | -8.9 | 0.9 | -1.3 |
STOXX Global Select 100 EUR | -2.2 | -5.6 | -3.5 | 8.8 | -11.6 | N/A | N/A | -3.6 | 2.9 | -2.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Megatrends Select 50 | N/A | N/A | 11.8 | 12.1 | 16.6 | N/A | N/A | -1.0 | 0.0 | -0.1 |
STOXX Global Select 100 EUR | N/A | N/A | 7.9 | 8.5 | 13.4 | N/A | N/A | -0.8 | 0.2 | -0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Megatrends Select 50 | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 7.7 | 7.8 | 8.3 | 8.3 | 9.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Megatrends Select 50 | 1.1 | 1.0 | 1.1 | 1.0 | 1.0 | -2.9 | 0.2 | -0.7 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2023
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 | 18.3 | 11.6 | 12.5 | 12.5 | 1.4 | 4.1 | 1.2 | 13.3 |
STOXX Global Select 100 EUR | 13.9 | 12.1 | 13.3 | 13.3 | 1.4 | 4.3 | 1.2 | 3.0 |
Performance and annual returns
iSTOXX Global Megatrends Select 50 | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.28 |
1340150400000 | 100.32 |
1340236800000 | 100.04 |
1340323200000 | 100.53 |
1340582400000 | 99.78 |
1340668800000 | 100.09 |
1340755200000 | 101.07 |
1340841600000 | 101.58 |
1340928000000 | 102.14 |
1341187200000 | 103.42 |
1341273600000 | 103.64 |
1341360000000 | 104.19 |
1341446400000 | 104.52 |
1341532800000 | 104.41 |
1341792000000 | 104.53 |
1341878400000 | 104.6 |
1341964800000 | 104.83 |
1342051200000 | 104.69 |
1342137600000 | 105.8 |
1342396800000 | 106.18 |
1342483200000 | 106.94 |
1342569600000 | 107.17 |
1342656000000 | 107.3 |
1342742400000 | 106.88 |
1343001600000 | 105.89 |
1343088000000 | 105.24 |
1343174400000 | 105.26 |
1343260800000 | 105.68 |
1343347200000 | 106.43 |
1343606400000 | 107.73 |
1343692800000 | 107.1 |
1343779200000 | 107.31 |
1343865600000 | 107.1 |
1343952000000 | 107.38 |
1344211200000 | 107.36 |
1344297600000 | 107.22 |
1344384000000 | 107.43 |
1344470400000 | 107.72 |
1344556800000 | 107.62 |
1344816000000 | 107.06 |
1344902400000 | 107.76 |
1344988800000 | 108.19 |
1345075200000 | 108.24 |
1345161600000 | 108.69 |
1345420800000 | 108.24 |
1345507200000 | 107.31 |
1345593600000 | 106.81 |
1345680000000 | 105.82 |
1345766400000 | 106.63 |
1346025600000 | 106.58 |
1346112000000 | 106.13 |
1346198400000 | 106.4 |
1346284800000 | 106.05 |
1346371200000 | 105.65 |
1346630400000 | 106.02 |
1346716800000 | 106.11 |
1346803200000 | 105.74 |
1346889600000 | 106.93 |
1346976000000 | 105.71 |
1347235200000 | 105.5 |
1347321600000 | 105.42 |
1347408000000 | 105.39 |
1347494400000 | 105.7 |
1347580800000 | 104.3 |
1347840000000 | 104.08 |
1347926400000 | 104.37 |
1348012800000 | 104.58 |
1348099200000 | 105.11 |
1348185600000 | 105.6 |
1348444800000 | 105.83 |
1348531200000 | 105.14 |
1348617600000 | 104.74 |
1348704000000 | 105.05 |
1348790400000 | 104.33 |
1349049600000 | 104.33 |
1349136000000 | 104.41 |
1349222400000 | 104.44 |
1349308800000 | 104.36 |
1349395200000 | 104.41 |
1349654400000 | 104.73 |
1349740800000 | 104.32 |
1349827200000 | 103.73 |
1349913600000 | 103.53 |
1350000000000 | 103.1 |
1350259200000 | 103.71 |
1350345600000 | 104.15 |
1350432000000 | 103.82 |
1350518400000 | 104.11 |
1350604800000 | 103.75 |
1350864000000 | 103.05 |
1350950400000 | 102.56 |
1351036800000 | 102.46 |
1351123200000 | 102.95 |
1351209600000 | 103.04 |
1351468800000 | 103 |
1351555200000 | 102.69 |
1351641600000 | 102.4 |
1351728000000 | 103.3 |
1351814400000 | 103.23 |
1352073600000 | 103.44 |
1352160000000 | 103.98 |
1352246400000 | 103.16 |
1352332800000 | 102.44 |
1352419200000 | 102.4 |
1352678400000 | 102.13 |
1352764800000 | 102.1 |
1352851200000 | 100.95 |
1352937600000 | 99.76 |
1353024000000 | 100.11 |
1353283200000 | 100.62 |
1353369600000 | 100.72 |
1353456000000 | 100.75 |
1353542400000 | 100.69 |
1353628800000 | 101.11 |
1353888000000 | 101.09 |
1353974400000 | 101.08 |
1354060800000 | 101.64 |
1354147200000 | 101.87 |
1354233600000 | 101.61 |
1354492800000 | 101.36 |
1354579200000 | 101.49 |
1354665600000 | 101.64 |
1354752000000 | 102.53 |
1354838400000 | 103 |
1355097600000 | 103.31 |
1355184000000 | 103.37 |
1355270400000 | 102.91 |
1355356800000 | 102.12 |
1355443200000 | 101.86 |
1355702400000 | 101.82 |
1355788800000 | 102.3 |
1355875200000 | 102.15 |
1355961600000 | 102.61 |
1356048000000 | 102.67 |
1356307200000 | 102.35 |
1356566400000 | 102.15 |
1356652800000 | 101.62 |
1356912000000 | 102.36 |
1357084800000 | 103.64 |
1357171200000 | 104.88 |
1357257600000 | 105.63 |
1357516800000 | 105.11 |
1357603200000 | 105.19 |
1357689600000 | 105.97 |
1357776000000 | 105.28 |
1357862400000 | 104.65 |
1358121600000 | 104.33 |
1358208000000 | 104.56 |
1358294400000 | 104.95 |
1358380800000 | 105.2 |
1358467200000 | 105.58 |
1358726400000 | 105.42 |
1358812800000 | 105.99 |
1358899200000 | 105.92 |
1358985600000 | 105.6 |
1359072000000 | 105.57 |
1359331200000 | 105.72 |
1359417600000 | 106.15 |
1359504000000 | 105.58 |
1359590400000 | 105.37 |
1359676800000 | 105.15 |
1359936000000 | 105 |
1360022400000 | 105.13 |
1360108800000 | 105.41 |
1360195200000 | 105.98 |
1360281600000 | 106.79 |
1360540800000 | 106.67 |
1360627200000 | 106.73 |
1360713600000 | 106.85 |
1360800000000 | 106.85 |
1360886400000 | 106.64 |
1361145600000 | 106.67 |
1361232000000 | 107.55 |
1361318400000 | 107.12 |
1361404800000 | 106.93 |
1361491200000 | 108.34 |
1361750400000 | 107.31 |
1361836800000 | 108.02 |
1361923200000 | 108.77 |
1362009600000 | 109.61 |
1362096000000 | 109.86 |
1362355200000 | 109.9 |
1362441600000 | 111.02 |
1362528000000 | 111.21 |
1362614400000 | 110.38 |
1362700800000 | 110.93 |
1362960000000 | 111.08 |
1363046400000 | 111.08 |
1363132800000 | 111.47 |
1363219200000 | 112.04 |
1363305600000 | 111.92 |
1363564800000 | 112.03 |
1363651200000 | 112.63 |
1363737600000 | 112.69 |
1363824000000 | 112.88 |
1363910400000 | 112.75 |
1364169600000 | 113.68 |
1364256000000 | 114.41 |
1364342400000 | 114.85 |
1364428800000 | 115.19 |
1364860800000 | 115.52 |
1364947200000 | 114.88 |
1365033600000 | 114.84 |
1365120000000 | 113.11 |
1365379200000 | 113.56 |
1365465600000 | 113.95 |
1365552000000 | 115.38 |
1365638400000 | 115.55 |
1365724800000 | 115.38 |
1365984000000 | 114.34 |
1366070400000 | 114.49 |
1366156800000 | 114.17 |
1366243200000 | 114.04 |
1366329600000 | 114.98 |
1366588800000 | 115.78 |
1366675200000 | 116.83 |
1366761600000 | 117.15 |
1366848000000 | 117.61 |
1366934400000 | 117.14 |
1367193600000 | 117.34 |
1367280000000 | 117.33 |
1367366400000 | 116.65 |
1367452800000 | 117.99 |
1367539200000 | 118.45 |
1367798400000 | 118.8 |
1367884800000 | 118.9 |
1367971200000 | 118.75 |
1368057600000 | 118.46 |
1368144000000 | 119.45 |
1368403200000 | 119.63 |
1368489600000 | 120.18 |
1368576000000 | 122.11 |
1368662400000 | 121.07 |
1368748800000 | 121.6 |
1369008000000 | 121.93 |
1369094400000 | 122.18 |
1369180800000 | 121.23 |
1369267200000 | 119.34 |
1369353600000 | 118.48 |
1369612800000 | 118.43 |
1369699200000 | 119.21 |
1369785600000 | 116.46 |
1369872000000 | 115.78 |
1369958400000 | 114.9 |
1370217600000 | 114.31 |
1370304000000 | 113.89 |
1370390400000 | 112.11 |
1370476800000 | 111.67 |
1370563200000 | 112.14 |
1370822400000 | 112.3 |
1370908800000 | 111.07 |
1370995200000 | 110.13 |
1371081600000 | 110.99 |
1371168000000 | 111.18 |
1371427200000 | 111.73 |
1371513600000 | 111.61 |
1371600000000 | 110.28 |
1371686400000 | 107.64 |
1371772800000 | 108.14 |
1372032000000 | 106.49 |
1372118400000 | 107.9 |
1372204800000 | 110.09 |
1372291200000 | 111.4 |
1372377600000 | 111.33 |
1372636800000 | 111.62 |
1372723200000 | 111.69 |
1372809600000 | 111.45 |
1372896000000 | 112.89 |
1372982400000 | 112.68 |
1373241600000 | 113.06 |
1373328000000 | 114.45 |
1373414400000 | 114.38 |
1373500800000 | 114.82 |
1373587200000 | 114.23 |
1373846400000 | 114.5 |
1373932800000 | 114.01 |
1374019200000 | 114.54 |
1374105600000 | 115.07 |
1374192000000 | 114.83 |
1374451200000 | 114.75 |
1374537600000 | 114.68 |
1374624000000 | 114.18 |
1374710400000 | 114.18 |
1374796800000 | 113.9 |
1375056000000 | 113.99 |
1375142400000 | 113.72 |
1375228800000 | 112.68 |
1375315200000 | 113.23 |
1375401600000 | 113.26 |
1375660800000 | 113.57 |
1375747200000 | 112.86 |
1375833600000 | 112.94 |
1375920000000 | 113.06 |
1376006400000 | 113.65 |
1376265600000 | 113.81 |
1376352000000 | 113.85 |
1376438400000 | 113.67 |
1376524800000 | 112.15 |
1376611200000 | 111.43 |
1376870400000 | 110.55 |
1376956800000 | 110.34 |
1377043200000 | 110.09 |
1377129600000 | 110.69 |
1377216000000 | 111.05 |
1377475200000 | 111.23 |
1377561600000 | 109.94 |
1377648000000 | 109.73 |
1377734400000 | 110.52 |
1377820800000 | 110.1 |
1378080000000 | 111.17 |
1378166400000 | 110.74 |
1378252800000 | 111.16 |
1378339200000 | 111.46 |
1378425600000 | 111.7 |
1378684800000 | 111.9 |
1378771200000 | 112.5 |
1378857600000 | 112.85 |
1378944000000 | 112.95 |
1379030400000 | 113.52 |
1379289600000 | 113.95 |
1379376000000 | 114.01 |
1379462400000 | 114.82 |
1379548800000 | 114.2 |
1379635200000 | 113.79 |
1379894400000 | 113.74 |
1379980800000 | 113.85 |
1380067200000 | 113.63 |
1380153600000 | 113.88 |
1380240000000 | 113.12 |
1380499200000 | 112.51 |
1380585600000 | 113.78 |
1380672000000 | 112.87 |
1380758400000 | 111.68 |
1380844800000 | 111.95 |
1381104000000 | 111.85 |
1381190400000 | 110.97 |
1381276800000 | 111.2 |
1381363200000 | 113.06 |
1381449600000 | 113.51 |
1381708800000 | 113.71 |
1381795200000 | 113.92 |
1381881600000 | 115.05 |
1381968000000 | 115.15 |
1382054400000 | 115.33 |
1382313600000 | 115.64 |
1382400000000 | 115.79 |
1382486400000 | 115.21 |
1382572800000 | 115.06 |
1382659200000 | 115.5 |
1382918400000 | 115.77 |
1383004800000 | 116.18 |
1383091200000 | 115.69 |
1383177600000 | 116.76 |
1383264000000 | 117.1 |
1383523200000 | 117.3 |
1383609600000 | 116.83 |
1383696000000 | 116.99 |
1383782400000 | 116.74 |
1383868800000 | 116.93 |
1384128000000 | 116.52 |
1384214400000 | 116.21 |
1384300800000 | 116.52 |
1384387200000 | 116.96 |
1384473600000 | 117.35 |
1384732800000 | 117.06 |
1384819200000 | 116.52 |
1384905600000 | 116.58 |
1384992000000 | 116.87 |
1385078400000 | 116.49 |
1385337600000 | 116.54 |
1385424000000 | 115.6 |
1385510400000 | 116.04 |
1385596800000 | 116.01 |
1385683200000 | 115.89 |
1385942400000 | 115.59 |
1386028800000 | 114.1 |
1386115200000 | 113.72 |
1386201600000 | 112.54 |
1386288000000 | 113.37 |
1386547200000 | 113.28 |
1386633600000 | 112.54 |
1386720000000 | 111.15 |
1386806400000 | 110.76 |
1386892800000 | 110.94 |
1387152000000 | 111.44 |
1387238400000 | 111.56 |
1387324800000 | 112.31 |
1387411200000 | 113.22 |
1387497600000 | 113.74 |
1387756800000 | 114.1 |
1387843200000 | 114.69 |
1388102400000 | 114.61 |
1388361600000 | 114.51 |
1388448000000 | 114.67 |
1388620800000 | 114.4 |
1388707200000 | 115.28 |
1388966400000 | 115.05 |
1389052800000 | 115.78 |
1389139200000 | 115.71 |
1389225600000 | 115.62 |
1389312000000 | 115.99 |
1389571200000 | 115.62 |
1389657600000 | 116.11 |
1389744000000 | 117.42 |
1389830400000 | 117.67 |
1389916800000 | 118.01 |
1390176000000 | 118.05 |
1390262400000 | 118.44 |
1390348800000 | 118.56 |
1390435200000 | 117.23 |
1390521600000 | 115.39 |
1390780800000 | 115.08 |
1390867200000 | 115.82 |
1390953600000 | 115.17 |
1391040000000 | 116.42 |
1391126400000 | 116.51 |
1391385600000 | 114.6 |
1391472000000 | 114.27 |
1391558400000 | 113.81 |
1391644800000 | 114.68 |
1391731200000 | 115.6 |
1391990400000 | 115.62 |
1392076800000 | 116.41 |
1392163200000 | 117.41 |
1392249600000 | 117.74 |
1392336000000 | 118.23 |
1392595200000 | 118.27 |
1392681600000 | 117.89 |
1392768000000 | 117.94 |
1392854400000 | 118.5 |
1392940800000 | 118.56 |
1393200000000 | 119.33 |
1393286400000 | 119.52 |
1393372800000 | 119.93 |
1393459200000 | 119.83 |
1393545600000 | 119.38 |
1393804800000 | 118.37 |
1393891200000 | 120.14 |
1393977600000 | 120.29 |
1394064000000 | 119.74 |
1394150400000 | 119 |
1394409600000 | 118.84 |
1394496000000 | 118.93 |
1394582400000 | 118.3 |
1394668800000 | 117.25 |
1394755200000 | 116.9 |
1395014400000 | 118.09 |
1395100800000 | 119.12 |
1395187200000 | 118.57 |
1395273600000 | 119.35 |
1395360000000 | 119.32 |
1395619200000 | 118.9 |
1395705600000 | 119.77 |
1395792000000 | 120.12 |
1395878400000 | 120.66 |
1395964800000 | 121.08 |
1396224000000 | 121.54 |
1396310400000 | 122.03 |
1396396800000 | 122.31 |
1396483200000 | 122.33 |
1396569600000 | 122.66 |
1396828800000 | 122.17 |
1396915200000 | 121.96 |
1397001600000 | 122.51 |
1397088000000 | 121.4 |
1397174400000 | 120.2 |
1397433600000 | 120.76 |
1397520000000 | 120.65 |
1397606400000 | 122.12 |
1397692800000 | 121.86 |
1398124800000 | 123.32 |
1398211200000 | 122.7 |
1398297600000 | 123.03 |
1398384000000 | 122.15 |
1398643200000 | 123.08 |
1398729600000 | 124.06 |
1398816000000 | 123.94 |
1398902400000 | 124.13 |
1398988800000 | 124.2 |
1399248000000 | 124.04 |
1399334400000 | 123.46 |
1399420800000 | 123.75 |
1399507200000 | 124.8 |
1399593600000 | 125.24 |
1399852800000 | 125.83 |
1399939200000 | 126.07 |
1400025600000 | 126.17 |
1400112000000 | 125.84 |
1400198400000 | 126.26 |
1400457600000 | 125.71 |
1400544000000 | 125.33 |
1400630400000 | 125.72 |
1400716800000 | 125.98 |
1400803200000 | 126.49 |
1401062400000 | 126.82 |
1401148800000 | 127.21 |
1401235200000 | 127.42 |
1401321600000 | 127.66 |
1401408000000 | 127.76 |
1401667200000 | 128.23 |
1401753600000 | 127.66 |
1401840000000 | 127.82 |
1401926400000 | 128.43 |
1402012800000 | 129.1 |
1402272000000 | 129.6 |
1402358400000 | 130.08 |
1402444800000 | 129.73 |
1402531200000 | 129.6 |
1402617600000 | 130.13 |
1402876800000 | 129.54 |
1402963200000 | 129.85 |
1403049600000 | 129.75 |
1403136000000 | 130.19 |
1403222400000 | 130.79 |
1403481600000 | 130.49 |
1403568000000 | 130.36 |
1403654400000 | 129.65 |
1403740800000 | 130.22 |
1403827200000 | 130.25 |
1404086400000 | 130.19 |
1404172800000 | 130.92 |
1404259200000 | 130.95 |
1404345600000 | 131.4 |
1404432000000 | 131.32 |
1404691200000 | 130.77 |
1404777600000 | 129.88 |
1404864000000 | 129.41 |
1404950400000 | 129.26 |
1405036800000 | 129.52 |
1405296000000 | 129.88 |
1405382400000 | 130.07 |
1405468800000 | 131.34 |
1405555200000 | 130.46 |
1405641600000 | 131.53 |
1405900800000 | 131.19 |
1405987200000 | 132.54 |
1406073600000 | 132.61 |
1406160000000 | 133.15 |
1406246400000 | 132.16 |
1406505600000 | 132.38 |
1406592000000 | 133.57 |
1406678400000 | 133.25 |
1406764800000 | 131.68 |
1406851200000 | 130.17 |
1407110400000 | 130.48 |
1407196800000 | 130.36 |
1407283200000 | 129.46 |
1407369600000 | 128.72 |
1407456000000 | 128.42 |
1407715200000 | 129.72 |
1407801600000 | 130.23 |
1407888000000 | 130.64 |
1407974400000 | 131.03 |
1408060800000 | 130.77 |
1408320000000 | 131.81 |
1408406400000 | 132.62 |
1408492800000 | 133.18 |
1408579200000 | 133.86 |
1408665600000 | 133.87 |
1408924800000 | 134.68 |
1409011200000 | 135.08 |
1409097600000 | 135.48 |
1409184000000 | 135.41 |
1409270400000 | 135.9 |
1409529600000 | 136.32 |
1409616000000 | 136.16 |
1409702400000 | 136.61 |
1409788800000 | 138.12 |
1409875200000 | 138.37 |
1410134400000 | 138.1 |
1410220800000 | 137.41 |
1410307200000 | 136.98 |
1410393600000 | 136.88 |
1410480000000 | 135.49 |
1410739200000 | 135.3 |
1410825600000 | 135.52 |
1410912000000 | 136.13 |
1410998400000 | 136.5 |
1411084800000 | 137.06 |
1411344000000 | 136.39 |
1411430400000 | 134.96 |
1411516800000 | 135.78 |
1411603200000 | 135.02 |
1411689600000 | 135.64 |
1411948800000 | 135.34 |
1412035200000 | 135.94 |
1412121600000 | 135.3 |
1412208000000 | 133.76 |
1412294400000 | 135.7 |
1412553600000 | 135.59 |
1412640000000 | 133.97 |
1412726400000 | 134.07 |
1412812800000 | 133 |
1412899200000 | 132.36 |
1413158400000 | 131.61 |
1413244800000 | 132.09 |
1413331200000 | 129.95 |
1413417600000 | 129.58 |
1413504000000 | 131.26 |
1413763200000 | 132.12 |
1413849600000 | 133.83 |
1413936000000 | 135.06 |
1414022400000 | 135.96 |
1414108800000 | 136.48 |
1414368000000 | 136.39 |
1414454400000 | 137.37 |
1414540800000 | 136.77 |
1414627200000 | 138.15 |
1414713600000 | 139.82 |
1414972800000 | 139.3 |
1415059200000 | 139.1 |
1415145600000 | 140.55 |
1415232000000 | 140.47 |
1415318400000 | 140.75 |
1415577600000 | 141.23 |
1415664000000 | 141.76 |
1415750400000 | 140.91 |
1415836800000 | 141.15 |
1415923200000 | 140.9 |
1416182400000 | 141.21 |
1416268800000 | 141.32 |
1416355200000 | 140.69 |
1416441600000 | 140.5 |
1416528000000 | 142.62 |
1416787200000 | 142.49 |
1416873600000 | 142.34 |
1416960000000 | 142.75 |
1417046400000 | 143.4 |
1417132800000 | 143.72 |
1417392000000 | 143.13 |
1417478400000 | 143.85 |
1417564800000 | 145.18 |
1417651200000 | 143.68 |
1417737600000 | 145.66 |
1417996800000 | 145.29 |
1418083200000 | 142.8 |
1418169600000 | 141.41 |
1418256000000 | 142.08 |
1418342400000 | 139.22 |
1418601600000 | 137.32 |
1418688000000 | 137.26 |
1418774400000 | 139.05 |
1418860800000 | 142.29 |
1418947200000 | 143.12 |
1419206400000 | 144.36 |
1419292800000 | 144.78 |
1419379200000 | 144.81 |
1419811200000 | 145.61 |
1419897600000 | 144.8 |
1419984000000 | 144.7 |
1420156800000 | 145.63 |
1420416000000 | 145.32 |
1420502400000 | 144.64 |
1420588800000 | 146.45 |
1420675200000 | 149.08 |
1420761600000 | 148.64 |
1421020800000 | 149.31 |
1421107200000 | 150.35 |
1421193600000 | 149.7 |
1421280000000 | 152.41 |
1421366400000 | 154.2 |
1421625600000 | 153.4 |
1421712000000 | 154.18 |
1421798400000 | 154.43 |
1421884800000 | 157.68 |
1421971200000 | 159.64 |
1422230400000 | 160.26 |
1422316800000 | 158.84 |
1422403200000 | 159.08 |
1422489600000 | 159.4 |
1422576000000 | 158.56 |
1422835200000 | 158.27 |
1422921600000 | 158.41 |
1423008000000 | 158.8 |
1423094400000 | 159.83 |
1423180800000 | 160.28 |
1423440000000 | 159.35 |
1423526400000 | 160.38 |
1423612800000 | 160.17 |
1423699200000 | 160.39 |
1423785600000 | 160.84 |
1424044800000 | 160.54 |
1424131200000 | 161.24 |
1424217600000 | 162.28 |
1424304000000 | 161.65 |
1424390400000 | 161.85 |
1424649600000 | 162.57 |
1424736000000 | 163.06 |
1424822400000 | 163.1 |
1424908800000 | 164.57 |
1424995200000 | 164.62 |
1425254400000 | 165.15 |
1425340800000 | 164.37 |
1425427200000 | 165.39 |
1425513600000 | 166.66 |
1425600000000 | 166.41 |
1425859200000 | 166.11 |
1425945600000 | 166.34 |
1426032000000 | 168.47 |
1426118400000 | 170.29 |
1426204800000 | 170.49 |
1426464000000 | 171.02 |
1426550400000 | 170.84 |
1426636800000 | 171.93 |
1426723200000 | 172.6 |
1426809600000 | 172.89 |
1427068800000 | 171.97 |
1427155200000 | 171.95 |
1427241600000 | 169.31 |
1427328000000 | 168.86 |
1427414400000 | 169.71 |
1427673600000 | 171.32 |
1427760000000 | 171.19 |
1427846400000 | 171.11 |
1427932800000 | 170.31 |
1428364800000 | 172.68 |
1428451200000 | 173.89 |
1428537600000 | 175.19 |
1428624000000 | 176.43 |
1428883200000 | 176.55 |
1428969600000 | 175.53 |
1429056000000 | 176.54 |
1429142400000 | 175.7 |
1429228800000 | 173.23 |
1429488000000 | 173.3 |
1429574400000 | 174.24 |
1429660800000 | 174.22 |
1429747200000 | 173.64 |
1429833600000 | 173.45 |
1430092800000 | 173.3 |
1430179200000 | 172.24 |
1430265600000 | 168.3 |
1430352000000 | 166.29 |
1430438400000 | 166.14 |
1430697600000 | 167.17 |
1430784000000 | 164.54 |
1430870400000 | 162.01 |
1430956800000 | 162.71 |
1431043200000 | 166.08 |
1431302400000 | 166.5 |
1431388800000 | 164.69 |
1431475200000 | 164.27 |
1431561600000 | 165.27 |
1431648000000 | 165.16 |
1431907200000 | 166.03 |
1431993600000 | 168.64 |
1432080000000 | 169.39 |
1432166400000 | 169.6 |
1432252800000 | 170.03 |
1432512000000 | 169.92 |
1432598400000 | 169.59 |
1432684800000 | 170.83 |
1432771200000 | 170.15 |
1432857600000 | 168.69 |
1433116800000 | 169.19 |
1433203200000 | 166.37 |
1433289600000 | 165.15 |
1433376000000 | 163.82 |
1433462400000 | 163.72 |
1433721600000 | 162.37 |
1433808000000 | 161.91 |
1433894400000 | 163.13 |
1433980800000 | 164.25 |
1434067200000 | 163 |
1434326400000 | 161.71 |
1434412800000 | 162.64 |
1434499200000 | 162.26 |
1434585600000 | 161.75 |
1434672000000 | 162.33 |
1434931200000 | 162.7 |
1435017600000 | 165.57 |
1435104000000 | 165.22 |
1435190400000 | 164.28 |
1435276800000 | 164.18 |
1435536000000 | 161.21 |
1435622400000 | 160.72 |
1435708800000 | 162.63 |
1435795200000 | 162.49 |
1435881600000 | 161.93 |
1436140800000 | 161.06 |
1436227200000 | 163 |
1436313600000 | 160.34 |
1436400000000 | 161.02 |
1436486400000 | 161.61 |
1436745600000 | 164.58 |
1436832000000 | 165.52 |
1436918400000 | 166.21 |
1437004800000 | 168.16 |
1437091200000 | 168.4 |
1437350400000 | 168.46 |
1437436800000 | 166.76 |
1437523200000 | 166.55 |
1437609600000 | 165.14 |
1437696000000 | 164.16 |
1437955200000 | 161.74 |
1438041600000 | 163.06 |
1438128000000 | 164.43 |
1438214400000 | 165.86 |
1438300800000 | 165.49 |
1438560000000 | 166.03 |
1438646400000 | 166.11 |
1438732800000 | 167.23 |
1438819200000 | 165.51 |
1438905600000 | 164.47 |
1439164800000 | 165.06 |
1439251200000 | 163.07 |
1439337600000 | 160.33 |
1439424000000 | 160.58 |
1439510400000 | 160.86 |
1439769600000 | 162.17 |
1439856000000 | 162.2 |
1439942400000 | 161.2 |
1440028800000 | 157.55 |
1440115200000 | 153.3 |
1440374400000 | 144.15 |
1440460800000 | 146.57 |
1440547200000 | 147.28 |
1440633600000 | 152.17 |
1440720000000 | 152.58 |
1440979200000 | 151.83 |
1441065600000 | 147.73 |
1441152000000 | 148.86 |
1441238400000 | 150.86 |
1441324800000 | 148.01 |
1441584000000 | 147.81 |
1441670400000 | 150.12 |
1441756800000 | 151.09 |
1441843200000 | 149.77 |
1441929600000 | 148.92 |
1442188800000 | 149.06 |
1442275200000 | 149.68 |
1442361600000 | 151.02 |
1442448000000 | 151.23 |
1442534400000 | 150.19 |
1442793600000 | 151.78 |
1442880000000 | 149.57 |
1442966400000 | 149.36 |
1443052800000 | 146.98 |
1443139200000 | 149.92 |
1443398400000 | 147.17 |
1443484800000 | 146.81 |
1443571200000 | 149.75 |
1443657600000 | 148.77 |
1443744000000 | 149.39 |
1444003200000 | 153.47 |
1444089600000 | 153.33 |
1444176000000 | 154.73 |
1444262400000 | 155.41 |
1444348800000 | 155.08 |
1444608000000 | 154.77 |
1444694400000 | 153.65 |
1444780800000 | 152.63 |
1444867200000 | 154.51 |
1444953600000 | 155.57 |
1445212800000 | 156.31 |
1445299200000 | 155.73 |
1445385600000 | 155.22 |
1445472000000 | 159.09 |
1445558400000 | 161.53 |
1445817600000 | 161.08 |
1445904000000 | 159.29 |
1445990400000 | 160.49 |
1446076800000 | 160.76 |
1446163200000 | 159.6 |
1446422400000 | 160.68 |
1446508800000 | 161.77 |
1446595200000 | 162.53 |
1446681600000 | 161.82 |
1446768000000 | 161.4 |
1447027200000 | 159.27 |
1447113600000 | 159.72 |
1447200000000 | 159.51 |
1447286400000 | 157.02 |
1447372800000 | 155.93 |
1447632000000 | 157.24 |
1447718400000 | 159.74 |
1447804800000 | 160.06 |
1447891200000 | 160.48 |
1447977600000 | 162.4 |
1448236800000 | 161.99 |
1448323200000 | 160.81 |
1448409600000 | 161.71 |
1448496000000 | 162.34 |
1448582400000 | 162.98 |
1448841600000 | 163.5 |
1448928000000 | 163.73 |
1449014400000 | 162.94 |
1449100800000 | 157.52 |
1449187200000 | 157.64 |
1449446400000 | 157.69 |
1449532800000 | 155.38 |
1449619200000 | 153.43 |
1449705600000 | 152.98 |
1449792000000 | 149.9 |
1450051200000 | 148.86 |
1450137600000 | 152.34 |
1450224000000 | 153.42 |
1450310400000 | 154.01 |
1450396800000 | 152.13 |
1450656000000 | 150.16 |
1450742400000 | 150.34 |
1450828800000 | 153.39 |
1450915200000 | 152.78 |
1451260800000 | 152.59 |
1451347200000 | 154.87 |
1451433600000 | 154.21 |
1451520000000 | 153.41 |
1451865600000 | 151.74 |
1451952000000 | 152.62 |
1452038400000 | 150.85 |
1452124800000 | 146.86 |
1452211200000 | 144.97 |
1452470400000 | 145.43 |
1452556800000 | 145.56 |
1452643200000 | 144.55 |
1452729600000 | 144.16 |
1452816000000 | 140.53 |
1453075200000 | 140.72 |
1453161600000 | 142.17 |
1453248000000 | 138.93 |
1453334400000 | 141.69 |
1453420800000 | 145.34 |
1453680000000 | 144.23 |
1453766400000 | 146.06 |
1453852800000 | 145.51 |
1453939200000 | 144.8 |
1454025600000 | 149.3 |
1454284800000 | 148.92 |
1454371200000 | 146.14 |
1454457600000 | 144.97 |
1454544000000 | 144.1 |
1454630400000 | 143.03 |
1454889600000 | 140.03 |
1454976000000 | 136.15 |
1455062400000 | 137.25 |
1455148800000 | 134.15 |
1455235200000 | 136.83 |
1455494400000 | 138.79 |
1455580800000 | 140.66 |
1455667200000 | 142.5 |
1455753600000 | 143.89 |
1455840000000 | 142.87 |
1456099200000 | 145.48 |
1456185600000 | 144.24 |
1456272000000 | 143.48 |
1456358400000 | 145.93 |
1456444800000 | 147.06 |
1456704000000 | 147.66 |
1456790400000 | 150.14 |
1456876800000 | 151.32 |
1456963200000 | 151.37 |
1457049600000 | 151.04 |
1457308800000 | 152.35 |
1457395200000 | 150.01 |
1457481600000 | 151.69 |
1457568000000 | 149.59 |
1457654400000 | 152.46 |
1457913600000 | 153.1 |
1458000000000 | 151.59 |
1458086400000 | 152.62 |
1458172800000 | 152.61 |
1458259200000 | 153.24 |
1458518400000 | 153.18 |
1458604800000 | 153.32 |
1458691200000 | 153.05 |
1458777600000 | 152.75 |
1459209600000 | 153.95 |
1459296000000 | 153.59 |
1459382400000 | 153.07 |
1459468800000 | 152.22 |
1459728000000 | 152.15 |
1459814400000 | 150.62 |
1459900800000 | 151.52 |
1459987200000 | 150.49 |
1460073600000 | 151.16 |
1460332800000 | 150.84 |
1460419200000 | 152.25 |
1460505600000 | 154.6 |
1460592000000 | 154.69 |
1460678400000 | 154.45 |
1460937600000 | 154.77 |
1461024000000 | 154.84 |
1461110400000 | 154.97 |
1461196800000 | 153.62 |
1461283200000 | 154.07 |
1461542400000 | 153.81 |
1461628800000 | 154.02 |
1461715200000 | 153.86 |
1461801600000 | 153.15 |
1461888000000 | 150.58 |
1462147200000 | 150.62 |
1462233600000 | 149.63 |
1462320000000 | 148.87 |
1462406400000 | 150.18 |
1462492800000 | 149.78 |
1462752000000 | 150.91 |
1462838400000 | 152.04 |
1462924800000 | 150.66 |
1463011200000 | 150.85 |
1463097600000 | 149.96 |
1463356800000 | 150.2 |
1463443200000 | 149.53 |
1463529600000 | 149.81 |
1463616000000 | 148.9 |
1463702400000 | 150.36 |
1463961600000 | 150.43 |
1464048000000 | 152.82 |
1464134400000 | 154.24 |
1464220800000 | 153.94 |
1464307200000 | 154.75 |
1464566400000 | 154.96 |
1464652800000 | 155.11 |
1464739200000 | 153.65 |
1464825600000 | 153.86 |
1464912000000 | 152.76 |
1465171200000 | 152.41 |
1465257600000 | 153.57 |
1465344000000 | 153.43 |
1465430400000 | 153.54 |
1465516800000 | 152.22 |
1465776000000 | 151.33 |
1465862400000 | 150.81 |
1465948800000 | 151.1 |
1466035200000 | 151.48 |
1466121600000 | 151.58 |
1466380800000 | 153.44 |
1466467200000 | 154.54 |
1466553600000 | 154.51 |
1466640000000 | 155.77 |
1466726400000 | 150.77 |
1466985600000 | 149.49 |
1467072000000 | 151.07 |
1467158400000 | 153.48 |
1467244800000 | 155.15 |
1467331200000 | 155.61 |
1467590400000 | 155.61 |
1467676800000 | 154.47 |
1467763200000 | 154.06 |
1467849600000 | 154.45 |
1467936000000 | 156.45 |
1468195200000 | 157.79 |
1468281600000 | 158.48 |
1468368000000 | 158.49 |
1468454400000 | 158.79 |
1468540800000 | 159.07 |
1468800000000 | 159.54 |
1468886400000 | 159.84 |
1468972800000 | 160.61 |
1469059200000 | 160.48 |
1469145600000 | 161.21 |
1469404800000 | 161.73 |
1469491200000 | 161.6 |
1469577600000 | 161.43 |
1469664000000 | 160.49 |
1469750400000 | 160.42 |
1470009600000 | 160.57 |
1470096000000 | 158.19 |
1470182400000 | 157.92 |
1470268800000 | 158.9 |
1470355200000 | 159.99 |
1470614400000 | 159.91 |
1470700800000 | 160.23 |
1470787200000 | 159.62 |
1470873600000 | 159.75 |
1470960000000 | 159.76 |
1471219200000 | 159.62 |
1471305600000 | 157.59 |
1471392000000 | 157.09 |
1471478400000 | 156.53 |
1471564800000 | 156 |
1471824000000 | 156.45 |
1471910400000 | 157.5 |
1471996800000 | 158.07 |
1472083200000 | 157.66 |
1472169600000 | 157.4 |
1472428800000 | 158.26 |
1472515200000 | 158.35 |
1472601600000 | 157.87 |
1472688000000 | 157.45 |
1472774400000 | 158.99 |
1473033600000 | 159.55 |
1473120000000 | 159.33 |
1473206400000 | 159.58 |
1473292800000 | 158.49 |
1473379200000 | 155.34 |
1473638400000 | 155.13 |
1473724800000 | 152.96 |
1473811200000 | 152.99 |
1473897600000 | 153.72 |
1473984000000 | 154.05 |
1474243200000 | 154.99 |
1474329600000 | 155.14 |
1474416000000 | 156.5 |
1474502400000 | 157.3 |
1474588800000 | 157.05 |
1474848000000 | 155.54 |
1474934400000 | 156.43 |
1475020800000 | 156.97 |
1475107200000 | 156.28 |
1475193600000 | 156.09 |
1475452800000 | 155.74 |
1475539200000 | 155.21 |
1475625600000 | 153.06 |
1475712000000 | 153.03 |
1475798400000 | 152.16 |
1476057600000 | 153.21 |
1476144000000 | 153.04 |
1476230400000 | 153.44 |
1476316800000 | 153.41 |
1476403200000 | 154.31 |
1476662400000 | 153.87 |
1476748800000 | 155.46 |
1476835200000 | 155.64 |
1476921600000 | 155.55 |
1477008000000 | 155.26 |
1477267200000 | 155.15 |
1477353600000 | 155.5 |
1477440000000 | 154.01 |
1477526400000 | 153.05 |
1477612800000 | 152.68 |
1477872000000 | 152.77 |
1477958400000 | 150.04 |
1478044800000 | 147.55 |
1478131200000 | 146.95 |
1478217600000 | 145.89 |
1478476800000 | 149.02 |
1478563200000 | 149.17 |
1478649600000 | 148.92 |
1478736000000 | 148.05 |
1478822400000 | 148.43 |
1479081600000 | 149.71 |
1479168000000 | 150.4 |
1479254400000 | 151.06 |
1479340800000 | 151.18 |
1479427200000 | 151.69 |
1479686400000 | 151.84 |
1479772800000 | 153.29 |
1479859200000 | 154.08 |
1479945600000 | 153.7 |
1480032000000 | 154.22 |
1480291200000 | 154.62 |
1480377600000 | 154.76 |
1480464000000 | 153.35 |
1480550400000 | 151.7 |
1480636800000 | 151.47 |
1480896000000 | 150.92 |
1480982400000 | 152.32 |
1481068800000 | 153.76 |
1481155200000 | 156.38 |
1481241600000 | 158.29 |
1481500800000 | 157.79 |
1481587200000 | 158.72 |
1481673600000 | 157.09 |
1481760000000 | 158.99 |
1481846400000 | 159.2 |
1482105600000 | 160.27 |
1482192000000 | 161.19 |
1482278400000 | 159.76 |
1482364800000 | 159.28 |
1482451200000 | 159.42 |
1482796800000 | 159.83 |
1482883200000 | 159.67 |
1482969600000 | 159.51 |
1483056000000 | 158.93 |
1483315200000 | 159.39 |
1483401600000 | 162.12 |
1483488000000 | 162.05 |
1483574400000 | 161.54 |
1483660800000 | 161.34 |
1483920000000 | 161.23 |
1484006400000 | 160.32 |
1484092800000 | 161.45 |
1484179200000 | 160.09 |
1484265600000 | 160.86 |
1484524800000 | 160.41 |
1484611200000 | 159.76 |
1484697600000 | 159.65 |
1484784000000 | 159.02 |
1484870400000 | 158.54 |
1485129600000 | 157.56 |
1485216000000 | 157.56 |
1485302400000 | 157.84 |
1485388800000 | 158.35 |
1485475200000 | 157.9 |
1485734400000 | 157.32 |
1485820800000 | 156.21 |
1485907200000 | 156.45 |
1485993600000 | 156.62 |
1486080000000 | 157.8 |
1486339200000 | 157.61 |
1486425600000 | 158.76 |
1486512000000 | 159.82 |
1486598400000 | 160.99 |
1486684800000 | 161.95 |
1486944000000 | 162.48 |
1487030400000 | 162.52 |
1487116800000 | 163.06 |
1487203200000 | 162.58 |
1487289600000 | 163.12 |
1487548800000 | 163.27 |
1487635200000 | 164.91 |
1487721600000 | 164.98 |
1487808000000 | 164.92 |
1487894400000 | 165.16 |
1488153600000 | 164.39 |
1488240000000 | 163.81 |
1488326400000 | 164.96 |
1488412800000 | 164.9 |
1488499200000 | 164.27 |
1488758400000 | 163.63 |
1488844800000 | 163.24 |
1488931200000 | 162.56 |
1489017600000 | 162 |
1489104000000 | 161.63 |
1489363200000 | 161.68 |
1489449600000 | 161.65 |
1489536000000 | 162.88 |
1489622400000 | 162.92 |
1489708800000 | 163.43 |
1489968000000 | 162.99 |
1490054400000 | 161.98 |
1490140800000 | 161.83 |
1490227200000 | 162.79 |
1490313600000 | 162.59 |
1490572800000 | 161.82 |
1490659200000 | 162.75 |
1490745600000 | 164.04 |
1490832000000 | 164.77 |
1490918400000 | 165.4 |
1491177600000 | 165.47 |
1491264000000 | 165.32 |
1491350400000 | 165.51 |
1491436800000 | 165.46 |
1491523200000 | 165.89 |
1491782400000 | 166.04 |
1491868800000 | 166.03 |
1491955200000 | 166.45 |
1492041600000 | 166.13 |
1492473600000 | 165.27 |
1492560000000 | 164.44 |
1492646400000 | 164.43 |
1492732800000 | 164.55 |
1492992000000 | 163.74 |
1493078400000 | 162.8 |
1493164800000 | 163.56 |
1493251200000 | 163.45 |
1493337600000 | 162.22 |
1493596800000 | 162.28 |
1493683200000 | 163.11 |
1493769600000 | 162.41 |
1493856000000 | 162.04 |
1493942400000 | 162.46 |
1494201600000 | 163.05 |
1494288000000 | 163.22 |
1494374400000 | 163.83 |
1494460800000 | 162.8 |
1494547200000 | 162.68 |
1494806400000 | 162.34 |
1494892800000 | 161.21 |
1494979200000 | 159.27 |
1495065600000 | 159.26 |
1495152000000 | 159.47 |
1495411200000 | 159.87 |
1495497600000 | 160.38 |
1495584000000 | 161.38 |
1495670400000 | 161.38 |
1495756800000 | 161.4 |
1496016000000 | 161.45 |
1496102400000 | 161.83 |
1496188800000 | 161.25 |
1496275200000 | 162.43 |
1496361600000 | 162.52 |
1496620800000 | 162.62 |
1496707200000 | 161.95 |
1496793600000 | 162 |
1496880000000 | 162.02 |
1496966400000 | 162.41 |
1497225600000 | 162.14 |
1497312000000 | 162.99 |
1497398400000 | 162.92 |
1497484800000 | 163.66 |
1497571200000 | 163.73 |
1497830400000 | 164.62 |
1497916800000 | 163.95 |
1498003200000 | 163.8 |
1498089600000 | 163.8 |
1498176000000 | 163.45 |
1498435200000 | 164.22 |
1498521600000 | 161.67 |
1498608000000 | 161.12 |
1498694400000 | 159.02 |
1498780800000 | 158.59 |
1499040000000 | 159.45 |
1499126400000 | 159.83 |
1499212800000 | 159.41 |
1499299200000 | 157.13 |
1499385600000 | 157.73 |
1499644800000 | 157.46 |
1499731200000 | 156.87 |
1499817600000 | 158.32 |
1499904000000 | 158.95 |
1499990400000 | 159.56 |
1500249600000 | 159.54 |
1500336000000 | 158.12 |
1500422400000 | 159.74 |
1500508800000 | 158.56 |
1500595200000 | 157.73 |
1500854400000 | 157.39 |
1500940800000 | 157.61 |
1501027200000 | 157.88 |
1501113600000 | 157.01 |
1501200000000 | 155.59 |
1501459200000 | 155.66 |
1501545600000 | 156.27 |
1501632000000 | 155.22 |
1501718400000 | 155.17 |
1501804800000 | 156.51 |
1502064000000 | 155.88 |
1502150400000 | 156.19 |
1502236800000 | 155.69 |
1502323200000 | 154.52 |
1502409600000 | 153.24 |
1502668800000 | 154.99 |
1502755200000 | 155.46 |
1502841600000 | 156.42 |
1502928000000 | 154.62 |
1503014400000 | 153.65 |
1503273600000 | 153.5 |
1503360000000 | 154.42 |
1503446400000 | 153.77 |
1503532800000 | 154.24 |
1503619200000 | 153.75 |
1503878400000 | 152.83 |
1503964800000 | 151.46 |
1504051200000 | 152.88 |
1504137600000 | 154.23 |
1504224000000 | 154.99 |
1504483200000 | 154.02 |
1504569600000 | 153.52 |
1504656000000 | 153.28 |
1504742400000 | 152.85 |
1504828800000 | 152.89 |
1505088000000 | 154.42 |
1505174400000 | 155.22 |
1505260800000 | 154.97 |
1505347200000 | 155.44 |
1505433600000 | 154.49 |
1505692800000 | 154.41 |
1505779200000 | 154.24 |
1505865600000 | 154.27 |
1505952000000 | 153.91 |
1506038400000 | 153.52 |
1506297600000 | 154.86 |
1506384000000 | 155.47 |
1506470400000 | 155.62 |
1506556800000 | 155.17 |
1506643200000 | 155.2 |
1506902400000 | 156.35 |
1506988800000 | 156.26 |
1507075200000 | 155.87 |
1507161600000 | 156.48 |
1507248000000 | 155.68 |
1507507200000 | 155.81 |
1507593600000 | 155.72 |
1507680000000 | 155.49 |
1507766400000 | 155.69 |
1507852800000 | 156.27 |
1508112000000 | 156.55 |
1508198400000 | 156.99 |
1508284800000 | 157.61 |
1508371200000 | 157.04 |
1508457600000 | 157.97 |
1508716800000 | 157.83 |
1508803200000 | 157.16 |
1508889600000 | 155.28 |
1508976000000 | 156.64 |
1509062400000 | 158.47 |
1509321600000 | 158.07 |
1509408000000 | 157.83 |
1509494400000 | 158.66 |
1509580800000 | 158.23 |
1509667200000 | 158.49 |
1509926400000 | 158.71 |
1510012800000 | 158.94 |
1510099200000 | 158.91 |
1510185600000 | 158.63 |
1510272000000 | 157.91 |
1510531200000 | 157.6 |
1510617600000 | 156.49 |
1510704000000 | 155.39 |
1510790400000 | 156.69 |
1510876800000 | 156.1 |
1511136000000 | 156.56 |
1511222400000 | 157.36 |
1511308800000 | 156.96 |
1511395200000 | 156.73 |
1511481600000 | 155.66 |
1511740800000 | 155.91 |
1511827200000 | 157.01 |
1511913600000 | 158.28 |
1512000000000 | 158.14 |
1512086400000 | 158.46 |
1512345600000 | 159.01 |
1512432000000 | 158.5 |
1512518400000 | 158.25 |
1512604800000 | 158.33 |
1512691200000 | 159.28 |
1512950400000 | 159.12 |
1513036800000 | 160.18 |
1513123200000 | 159.77 |
1513209600000 | 158.91 |
1513296000000 | 159.38 |
1513555200000 | 160.09 |
1513641600000 | 159.23 |
1513728000000 | 157.95 |
1513814400000 | 157.97 |
1513900800000 | 158.47 |
1514332800000 | 158.48 |
1514419200000 | 158.34 |
1514505600000 | 157.46 |
1514851200000 | 157.27 |
1514937600000 | 157.77 |
1515024000000 | 157.97 |
1515110400000 | 159.37 |
1515369600000 | 160.31 |
1515456000000 | 160.21 |
1515542400000 | 158.47 |
1515628800000 | 157.58 |
1515715200000 | 156.9 |
1515974400000 | 156.27 |
1516060800000 | 156.35 |
1516147200000 | 157.11 |
1516233600000 | 156.56 |
1516320000000 | 157.06 |
1516579200000 | 157.83 |
1516665600000 | 157.89 |
1516752000000 | 156.76 |
1516838400000 | 155.92 |
1516924800000 | 157.24 |
1517184000000 | 157.18 |
1517270400000 | 154.76 |
1517356800000 | 154.41 |
1517443200000 | 153.19 |
1517529600000 | 152.13 |
1517788800000 | 148.49 |
1517875200000 | 147 |
1517961600000 | 148.51 |
1518048000000 | 146.26 |
1518134400000 | 146.34 |
1518393600000 | 146.61 |
1518480000000 | 145.74 |
1518566400000 | 145.88 |
1518652800000 | 146.6 |
1518739200000 | 147.94 |
1518998400000 | 147.86 |
1519084800000 | 147.92 |
1519171200000 | 147.35 |
1519257600000 | 147.15 |
1519344000000 | 149.12 |
1519603200000 | 150.16 |
1519689600000 | 149.09 |
1519776000000 | 148.06 |
1519862400000 | 147.13 |
1519948800000 | 145.34 |
1520208000000 | 146.52 |
1520294400000 | 146.93 |
1520380800000 | 147.14 |
1520467200000 | 148.58 |
1520553600000 | 150.01 |
1520812800000 | 150.5 |
1520899200000 | 148.97 |
1520985600000 | 148.58 |
1521072000000 | 148.44 |
1521158400000 | 148.89 |
1521417600000 | 147.49 |
1521504000000 | 147.55 |
1521590400000 | 147.19 |
1521676800000 | 144.89 |
1521763200000 | 142.72 |
1522022400000 | 142.86 |
1522108800000 | 144.09 |
1522195200000 | 145.59 |
1522281600000 | 146.2 |
1522713600000 | 146.73 |
1522800000000 | 146.97 |
1522886400000 | 148.96 |
1522972800000 | 148.16 |
1523232000000 | 148.03 |
1523318400000 | 149.03 |
1523404800000 | 148.65 |
1523491200000 | 149.12 |
1523577600000 | 149.43 |
1523836800000 | 149.74 |
1523923200000 | 150.53 |
1524009600000 | 149.61 |
1524096000000 | 149.38 |
1524182400000 | 149.33 |
1524441600000 | 150.23 |
1524528000000 | 150.78 |
1524614400000 | 150.83 |
1524700800000 | 152.66 |
1524787200000 | 153.93 |
1525046400000 | 153.74 |
1525132800000 | 154.63 |
1525219200000 | 154.49 |
1525305600000 | 153.9 |
1525392000000 | 154.97 |
1525651200000 | 156.23 |
1525737600000 | 156.3 |
1525824000000 | 157.1 |
1525910400000 | 156.96 |
1525996800000 | 156.8 |
1526256000000 | 156.33 |
1526342400000 | 156.26 |
1526428800000 | 156.71 |
1526515200000 | 156.59 |
1526601600000 | 156.41 |
1526860800000 | 157.48 |
1526947200000 | 157.55 |
1527033600000 | 157.8 |
1527120000000 | 157.56 |
1527206400000 | 158.94 |
1527465600000 | 159.08 |
1527552000000 | 158.23 |
1527638400000 | 158.52 |
1527724800000 | 157.63 |
1527811200000 | 158.4 |
1528070400000 | 158.92 |
1528156800000 | 158.29 |
1528243200000 | 157.65 |
1528329600000 | 157.11 |
1528416000000 | 157.11 |
1528675200000 | 156.99 |
1528761600000 | 157.59 |
1528848000000 | 157.06 |
1528934400000 | 158.93 |
1529020800000 | 159.04 |
1529280000000 | 158.42 |
1529366400000 | 158.58 |
1529452800000 | 158.92 |
1529539200000 | 157.72 |
1529625600000 | 158.71 |
1529884800000 | 156.72 |
1529971200000 | 156.68 |
1530057600000 | 156.8 |
1530144000000 | 156.36 |
1530230400000 | 155.89 |
1530489600000 | 156.01 |
1530576000000 | 156.92 |
1530662400000 | 157.29 |
1530748800000 | 157.94 |
1530835200000 | 158.36 |
1531094400000 | 158.31 |
1531180800000 | 158.86 |
1531267200000 | 157.57 |
1531353600000 | 159.08 |
1531440000000 | 158.77 |
1531699200000 | 158.22 |
1531785600000 | 158 |
1531872000000 | 158.28 |
1531958400000 | 158.73 |
1532044800000 | 157.9 |
1532304000000 | 157.69 |
1532390400000 | 158.08 |
1532476800000 | 159.25 |
1532563200000 | 159.73 |
1532649600000 | 160.65 |
1532908800000 | 160.48 |
1532995200000 | 161.42 |
1533081600000 | 161.05 |
1533168000000 | 160.58 |
1533254400000 | 161.72 |
1533513600000 | 162.57 |
1533600000000 | 163.02 |
1533686400000 | 162.96 |
1533772800000 | 162.87 |
1533859200000 | 162.32 |
1534118400000 | 162.2 |
1534204800000 | 163.02 |
1534291200000 | 163.58 |
1534377600000 | 163.45 |
1534464000000 | 163.7 |
1534723200000 | 163.52 |
1534809600000 | 163.4 |
1534896000000 | 162.58 |
1534982400000 | 161.96 |
1535068800000 | 161.32 |
1535328000000 | 161.37 |
1535414400000 | 161.21 |
1535500800000 | 161.71 |
1535587200000 | 161.24 |
1535673600000 | 160.81 |
1535932800000 | 160.71 |
1536019200000 | 160.41 |
1536105600000 | 159.99 |
1536192000000 | 159.93 |
1536278400000 | 159.49 |
1536537600000 | 160.09 |
1536624000000 | 160.31 |
1536710400000 | 160.24 |
1536796800000 | 160.2 |
1536883200000 | 160.14 |
1537142400000 | 160.45 |
1537228800000 | 160.5 |
1537315200000 | 160.26 |
1537401600000 | 160.62 |
1537488000000 | 160.66 |
1537747200000 | 158.99 |
1537833600000 | 158.83 |
1537920000000 | 158.85 |
1538006400000 | 159.6 |
1538092800000 | 160.11 |
1538352000000 | 159.12 |
1538438400000 | 158.92 |
1538524800000 | 159.15 |
1538611200000 | 158.8 |
1538697600000 | 158.53 |
1538956800000 | 158.89 |
1539043200000 | 158.62 |
1539129600000 | 156.71 |
1539216000000 | 152.32 |
1539302400000 | 152.1 |
1539561600000 | 152.14 |
1539648000000 | 154.28 |
1539734400000 | 154.88 |
1539820800000 | 154.68 |
1539907200000 | 155.07 |
1540166400000 | 154.05 |
1540252800000 | 153.5 |
1540339200000 | 152.85 |
1540425600000 | 152.67 |
1540512000000 | 150.49 |
1540771200000 | 151.61 |
1540857600000 | 153.11 |
1540944000000 | 154.04 |
1541030400000 | 155.7 |
1541116800000 | 155.35 |
1541376000000 | 156.23 |
1541462400000 | 156.49 |
1541548800000 | 157.39 |
1541635200000 | 158.82 |
1541721600000 | 158.91 |
1541980800000 | 158.85 |
1542067200000 | 158.67 |
1542153600000 | 157.88 |
1542240000000 | 156.47 |
1542326400000 | 156.46 |
1542585600000 | 155.19 |
1542672000000 | 154.35 |
1542758400000 | 154.77 |
1542844800000 | 154.52 |
1542931200000 | 155.79 |
1543190400000 | 157.08 |
1543276800000 | 157.58 |
1543363200000 | 158.52 |
1543449600000 | 157.16 |
1543536000000 | 158.21 |
1543795200000 | 158.24 |
1543881600000 | 155.76 |
1543968000000 | 155.42 |
1544054400000 | 154.26 |
1544140800000 | 153.3 |
1544400000000 | 151.38 |
1544486400000 | 152.53 |
1544572800000 | 153.5 |
1544659200000 | 153.7 |
1544745600000 | 152.97 |
1545004800000 | 150.49 |
1545091200000 | 149.58 |
1545177600000 | 148.47 |
1545264000000 | 146.54 |
1545350400000 | 145.4 |
1545609600000 | 142.7 |
1545868800000 | 142.4 |
1545955200000 | 143.64 |
1546214400000 | 144.13 |
1546387200000 | 144.58 |
1546473600000 | 143.7 |
1546560000000 | 146.78 |
1546819200000 | 147.33 |
1546905600000 | 148.47 |
1546992000000 | 148.04 |
1547078400000 | 148.83 |
1547164800000 | 149.34 |
1547424000000 | 149.16 |
1547510400000 | 149.77 |
1547596800000 | 151.56 |
1547683200000 | 152.18 |
1547769600000 | 154.34 |
1548028800000 | 154.1 |
1548115200000 | 153.23 |
1548201600000 | 153.21 |
1548288000000 | 154.21 |
1548374400000 | 154.73 |
1548633600000 | 154.19 |
1548720000000 | 154.63 |
1548806400000 | 154.89 |
1548892800000 | 155.05 |
1548979200000 | 154.77 |
1549238400000 | 155.2 |
1549324800000 | 156.31 |
1549411200000 | 156.95 |
1549497600000 | 155.5 |
1549584000000 | 154.71 |
1549843200000 | 155.75 |
1549929600000 | 155.7 |
1550016000000 | 156.37 |
1550102400000 | 155.29 |
1550188800000 | 156.78 |
1550448000000 | 157.23 |
1550534400000 | 157.51 |
1550620800000 | 157.77 |
1550707200000 | 157.36 |
1550793600000 | 158.38 |
1551052800000 | 158.24 |
1551139200000 | 158.17 |
1551225600000 | 157.92 |
1551312000000 | 157.92 |
1551398400000 | 157.34 |
1551657600000 | 157.88 |
1551744000000 | 157.74 |
1551830400000 | 156.86 |
1551916800000 | 156.92 |
1552003200000 | 156.23 |
1552262400000 | 158 |
1552348800000 | 157.73 |
1552435200000 | 158.37 |
1552521600000 | 158.8 |
1552608000000 | 159.58 |
1552867200000 | 160.1 |
1552953600000 | 160.12 |
1553040000000 | 159.03 |
1553126400000 | 160.08 |
1553212800000 | 159.51 |
1553472000000 | 158.09 |
1553558400000 | 160.41 |
1553644800000 | 160.03 |
1553731200000 | 159.89 |
1553817600000 | 160.17 |
1554076800000 | 161.63 |
1554163200000 | 161.49 |
1554249600000 | 162.32 |
1554336000000 | 162.27 |
1554422400000 | 162.11 |
1554681600000 | 161.41 |
1554768000000 | 160.37 |
1554854400000 | 161.33 |
1554940800000 | 161.03 |
1555027200000 | 161.17 |
1555286400000 | 161.52 |
1555372800000 | 162.43 |
1555459200000 | 162.52 |
1555545600000 | 163.13 |
1555977600000 | 164.61 |
1556064000000 | 164.44 |
1556150400000 | 164.39 |
1556236800000 | 165.28 |
1556496000000 | 165.08 |
1556582400000 | 164.97 |
1556668800000 | 164.5 |
1556755200000 | 164.46 |
1556841600000 | 165.49 |
1557100800000 | 164.17 |
1557187200000 | 163 |
1557273600000 | 162.05 |
1557360000000 | 160.92 |
1557446400000 | 161.73 |
1557705600000 | 159.83 |
1557792000000 | 160.35 |
1557878400000 | 160.64 |
1557964800000 | 161.28 |
1558051200000 | 160.71 |
1558310400000 | 160.05 |
1558396800000 | 161.09 |
1558483200000 | 160.44 |
1558569600000 | 159.23 |
1558656000000 | 159.04 |
1558915200000 | 159.44 |
1559001600000 | 158.74 |
1559088000000 | 158 |
1559174400000 | 158.2 |
1559260800000 | 157.55 |
1559520000000 | 157.36 |
1559606400000 | 158.98 |
1559692800000 | 159.53 |
1559779200000 | 160 |
1559865600000 | 160.83 |
1560124800000 | 160.9 |
1560211200000 | 161.84 |
1560297600000 | 161.79 |
1560384000000 | 162.51 |
1560470400000 | 162.45 |
1560729600000 | 162.22 |
1560816000000 | 163.84 |
1560902400000 | 164.42 |
1560988800000 | 164.9 |
1561075200000 | 164.26 |
1561334400000 | 162.93 |
1561420800000 | 162.11 |
1561507200000 | 161.28 |
1561593600000 | 162.14 |
1561680000000 | 162.62 |
1561939200000 | 163.5 |
1562025600000 | 164.9 |
1562112000000 | 166.57 |
1562198400000 | 166.78 |
1562284800000 | 167.28 |
1562544000000 | 166.49 |
1562630400000 | 166.14 |
1562716800000 | 165.78 |
1562803200000 | 165.13 |
1562889600000 | 165.57 |
1563148800000 | 165.12 |
1563235200000 | 165.21 |
1563321600000 | 164.69 |
1563408000000 | 165.17 |
1563494400000 | 165.13 |
1563753600000 | 164.55 |
1563840000000 | 166.53 |
1563926400000 | 167.45 |
1564012800000 | 166.89 |
1564099200000 | 167.9 |
1564358400000 | 167.96 |
1564444800000 | 166.71 |
1564531200000 | 165.73 |
1564617600000 | 165.94 |
1564704000000 | 164.51 |
1564963200000 | 160.3 |
1565049600000 | 160.31 |
1565136000000 | 160.68 |
1565222400000 | 162.28 |
1565308800000 | 160.79 |
1565568000000 | 159.45 |
1565654400000 | 160.47 |
1565740800000 | 158.56 |
1565827200000 | 158.37 |
1565913600000 | 160.68 |
1566172800000 | 162.24 |
1566259200000 | 161.22 |
1566345600000 | 162.13 |
1566432000000 | 162.53 |
1566518400000 | 160.44 |
1566777600000 | 160.38 |
1566864000000 | 160.73 |
1566950400000 | 161.95 |
1567036800000 | 163.02 |
1567123200000 | 164.43 |
1567382400000 | 164.76 |
1567468800000 | 164.95 |
1567555200000 | 165.67 |
1567641600000 | 166.97 |
1567728000000 | 167.06 |
1567987200000 | 168.01 |
1568073600000 | 168.94 |
1568160000000 | 171.16 |
1568246400000 | 171.21 |
1568332800000 | 170.78 |
1568592000000 | 171.32 |
1568678400000 | 170.78 |
1568764800000 | 170.27 |
1568851200000 | 170.9 |
1568937600000 | 171.66 |
1569196800000 | 171.19 |
1569283200000 | 170.98 |
1569369600000 | 171.47 |
1569456000000 | 172.21 |
1569542400000 | 172.45 |
1569801600000 | 173.57 |
1569888000000 | 171.13 |
1569974400000 | 167.97 |
1570060800000 | 167.67 |
1570147200000 | 168.67 |
1570406400000 | 168.8 |
1570492800000 | 167.81 |
1570579200000 | 167.49 |
1570665600000 | 168.23 |
1570752000000 | 171.48 |
1571011200000 | 171.35 |
1571097600000 | 173.32 |
1571184000000 | 173.64 |
1571270400000 | 173.5 |
1571356800000 | 173.84 |
1571616000000 | 175.41 |
1571702400000 | 176.15 |
1571788800000 | 176.66 |
1571875200000 | 175.78 |
1571961600000 | 175.83 |
1572220800000 | 176.49 |
1572307200000 | 176.04 |
1572393600000 | 176.28 |
1572480000000 | 175.69 |
1572566400000 | 176.65 |
1572825600000 | 177.84 |
1572912000000 | 178.31 |
1572998400000 | 178.42 |
1573084800000 | 179.09 |
1573171200000 | 179.13 |
1573430400000 | 179.34 |
1573516800000 | 179.84 |
1573603200000 | 178.78 |
1573689600000 | 178.54 |
1573776000000 | 179.04 |
1574035200000 | 179.3 |
1574121600000 | 179.38 |
1574208000000 | 178.34 |
1574294400000 | 177.22 |
1574380800000 | 178.43 |
1574640000000 | 180.1 |
1574726400000 | 179.77 |
1574812800000 | 181.09 |
1574899200000 | 181.07 |
1574985600000 | 179.93 |
1575244800000 | 177.97 |
1575331200000 | 176.88 |
1575417600000 | 177.7 |
1575504000000 | 178.3 |
1575590400000 | 180.01 |
1575849600000 | 179.81 |
1575936000000 | 178.9 |
1576022400000 | 179.03 |
1576108800000 | 179.17 |
1576195200000 | 180.47 |
1576454400000 | 182.46 |
1576540800000 | 181.37 |
1576627200000 | 181.42 |
1576713600000 | 181.93 |
1576800000000 | 183.31 |
1577059200000 | 182.72 |
1577145600000 | 182.3 |
1577404800000 | 182 |
1577664000000 | 180.93 |
1577750400000 | 180.8 |
1577923200000 | 181.35 |
1578009600000 | 180.93 |
1578268800000 | 180.03 |
1578355200000 | 180.82 |
1578441600000 | 181.45 |
1578528000000 | 182.22 |
1578614400000 | 181.93 |
1578873600000 | 182.73 |
1578960000000 | 183.23 |
1579046400000 | 183.38 |
1579132800000 | 184.63 |
1579219200000 | 186.05 |
1579478400000 | 186.48 |
1579564800000 | 185.61 |
1579651200000 | 186.56 |
1579737600000 | 186.69 |
1579824000000 | 186.89 |
1580083200000 | 184.62 |
1580169600000 | 185.88 |
1580256000000 | 185.55 |
1580342400000 | 183.4199 |
1580428800000 | 181.27 |
1580688000000 | 181.96 |
1580774400000 | 184.21 |
1580860800000 | 186.02 |
1580947200000 | 186.7 |
1581033600000 | 186.08 |
1581292800000 | 187.21 |
1581379200000 | 188.07 |
1581465600000 | 189.15 |
1581552000000 | 189.15 |
1581638400000 | 189 |
1581897600000 | 189.24 |
1581984000000 | 189.5 |
1582070400000 | 190.32 |
1582156800000 | 189.68 |
1582243200000 | 187.97 |
1582502400000 | 183.51 |
1582588800000 | 179.12 |
1582675200000 | 177.9199 |
1582761600000 | 170.4199 |
1582848000000 | 165.52 |
1583107200000 | 167.21 |
1583193600000 | 165.76 |
1583280000000 | 170.55 |
1583366400000 | 166.25 |
1583452800000 | 161.65 |
1583712000000 | 148.27 |
1583798400000 | 150.66 |
1583884800000 | 145.12 |
1583971200000 | 130.75 |
1584057600000 | 137.95 |
1584316800000 | 125.04 |
1584403200000 | 132.11 |
1584489600000 | 126.5 |
1584576000000 | 128.1699 |
1584662400000 | 126.59 |
1584921600000 | 120.49 |
1585008000000 | 130.06 |
1585094400000 | 134.07 |
1585180800000 | 137.99 |
1585267200000 | 135.34 |
1585526400000 | 136.5 |
1585612800000 | 135.21 |
1585699200000 | 130.08 |
1585785600000 | 131.53 |
1585872000000 | 130.06 |
1586131200000 | 136.82 |
1586217600000 | 138.19 |
1586304000000 | 141.47 |
1586390400000 | 144.51 |
1586822400000 | 145.12 |
1586908800000 | 140.4 |
1586995200000 | 140.62 |
1587081600000 | 143.48 |
1587340800000 | 142.1399 |
1587427200000 | 138.78 |
1587513600000 | 140.1 |
1587600000000 | 140.56 |
1587686400000 | 140.15 |
1587945600000 | 143.53 |
1588032000000 | 145.75 |
1588118400000 | 149.4 |
1588204800000 | 146.15 |
1588291200000 | 141.87 |
1588550400000 | 140.8899 |
1588636800000 | 142.97 |
1588723200000 | 141.3 |
1588809600000 | 141.8899 |
1588896000000 | 144.59 |
1589155200000 | 144.12 |
1589241600000 | 141.8899 |
1589328000000 | 139.3899 |
1589414400000 | 138.9 |
1589500800000 | 138.99 |
1589760000000 | 144.09 |
1589846400000 | 142.59 |
1589932800000 | 143.46 |
1590019200000 | 143.56 |
1590105600000 | 143.4199 |
1590364800000 | 144.65 |
1590451200000 | 148.02 |
1590537600000 | 150.72 |
1590624000000 | 149.3899 |
1590710400000 | 146.79 |
1590969600000 | 148.91 |
1591056000000 | 151.12 |
1591142400000 | 155.71 |
1591228800000 | 154.59 |
1591315200000 | 158.77 |
1591574400000 | 161.79 |
1591660800000 | 158.71 |
1591747200000 | 156.62 |
1591833600000 | 147.57 |
1591920000000 | 150.74 |
1592179200000 | 150.68 |
1592265600000 | 155.01 |
1592352000000 | 153.95 |
1592438400000 | 153.81 |
1592524800000 | 152.29 |
1592784000000 | 151.04 |
1592870400000 | 150.69 |
1592956800000 | 148.9 |
1593043200000 | 149.93 |
1593129600000 | 148.8 |
1593388800000 | 147.99 |
1593475200000 | 149.31 |
1593561600000 | 149.48 |
1593648000000 | 151.13 |
1593734400000 | 150.97 |
1593993600000 | 152.33 |
1594080000000 | 150.93 |
1594166400000 | 150.62 |
1594252800000 | 149.98 |
1594339200000 | 149.95 |
1594598400000 | 149.98 |
1594684800000 | 149.86 |
1594771200000 | 150.6399 |
1594857600000 | 150.02 |
1594944000000 | 150.91 |
1595203200000 | 151.02 |
1595289600000 | 151.09 |
1595376000000 | 150.03 |
1595462400000 | 150.02 |
1595548800000 | 148.38 |
1595808000000 | 147.62 |
1595894400000 | 147.98 |
1595980800000 | 148.3899 |
1596067200000 | 147.45 |
1596153600000 | 147.49 |
1596412800000 | 148.74 |
1596499200000 | 150.23 |
1596585600000 | 149.12 |
1596672000000 | 148.8 |
1596758400000 | 149.55 |
1597017600000 | 150.15 |
1597104000000 | 150.38 |
1597190400000 | 151.19 |
1597276800000 | 150.2 |
1597363200000 | 149.72 |
1597622400000 | 149.6399 |
1597708800000 | 148.69 |
1597795200000 | 148.85 |
1597881600000 | 148.28 |
1597968000000 | 149.1 |
1598227200000 | 150.55 |
1598313600000 | 150.5 |
1598400000000 | 150.9199 |
1598486400000 | 151.18 |
1598572800000 | 150.33 |
1598832000000 | 149.11 |
1598918400000 | 148.93 |
1599004800000 | 151.81 |
1599091200000 | 150.02 |
1599177600000 | 149.96 |
1599436800000 | 149.7 |
1599523200000 | 148.38 |
1599609600000 | 149.46 |
1599696000000 | 147.93 |
1599782400000 | 148.05 |
1600041600000 | 148.96 |
1600128000000 | 149.55 |
1600214400000 | 150.3 |
1600300800000 | 149.76 |
1600387200000 | 148.6399 |
1600646400000 | 147.19 |
1600732800000 | 147.54 |
1600819200000 | 145.94 |
1600905600000 | 145.28 |
1600992000000 | 145.77 |
1601251200000 | 147.72 |
1601337600000 | 146.12 |
1601424000000 | 145.97 |
1601510400000 | 145.96 |
1601596800000 | 145.66 |
1601856000000 | 146.98 |
1601942400000 | 147.41 |
1602028800000 | 148.52 |
1602115200000 | 149.71 |
1602201600000 | 148.47 |
1602460800000 | 149.18 |
1602547200000 | 148.86 |
1602633600000 | 147.98 |
1602720000000 | 147.66 |
1602806400000 | 147.33 |
1603065600000 | 145.87 |
1603152000000 | 145.08 |
1603238400000 | 144.6399 |
1603324800000 | 145.86 |
1603411200000 | 145.81 |
1603670400000 | 144.66 |
1603756800000 | 142.96 |
1603843200000 | 140.48 |
1603929600000 | 141.15 |
1604016000000 | 140.4 |
1604275200000 | 142.36 |
1604361600000 | 143.66 |
1604448000000 | 145.33 |
1604534400000 | 145.68 |
1604620800000 | 145.7 |
1604880000000 | 148.8899 |
1604966400000 | 151.1 |
1605052800000 | 153.01 |
1605139200000 | 150.6699 |
1605225600000 | 151.76 |
1605484800000 | 154.33 |
1605571200000 | 154.12 |
1605657600000 | 152.9 |
1605744000000 | 152.54 |
1605830400000 | 152.07 |
1606089600000 | 153.53 |
1606176000000 | 155.1399 |
1606262400000 | 154.61 |
1606348800000 | 154.74 |
1606435200000 | 154.57 |
1606694400000 | 152.38 |
1606780800000 | 153.06 |
1606867200000 | 153.09 |
1606953600000 | 152.79 |
1607040000000 | 154.5 |
1607299200000 | 154.03 |
1607385600000 | 154.2 |
1607472000000 | 155.16 |
1607558400000 | 153.76 |
1607644800000 | 153.61 |
1607904000000 | 153.41 |
1607990400000 | 154.46 |
1608076800000 | 154.31 |
1608163200000 | 153.99 |
1608249600000 | 153.77 |
1608508800000 | 151.83 |
1608595200000 | 152.08 |
1608681600000 | 152.1699 |
1608768000000 | 152.81 |
1609113600000 | 152.59 |
1609200000000 | 152.72 |
1609286400000 | 152.1399 |
1609372800000 | 153.68 |
1609718400000 | 152.95 |
1609804800000 | 152.9 |
1609891200000 | 155.6699 |
1609977600000 | 156.7 |
1610064000000 | 157.46 |
1610323200000 | 157.97 |
1610409600000 | 158.68 |
1610496000000 | 158.95 |
1610582400000 | 159.54 |
1610668800000 | 159.43 |
1610928000000 | 159.23 |
1611014400000 | 159.3 |
1611100800000 | 159.72 |
1611187200000 | 158.87 |
1611273600000 | 157.87 |
1611532800000 | 159.33 |
1611619200000 | 158.82 |
1611705600000 | 157.83 |
1611792000000 | 156.47 |
1611878400000 | 153.83 |
1612137600000 | 156.8 |
1612224000000 | 158.24 |
1612310400000 | 158.6699 |
1612396800000 | 159.68 |
1612483200000 | 160.04 |
1612742400000 | 160.56 |
1612828800000 | 159.97 |
1612915200000 | 159.5 |
1613001600000 | 159.38 |
1613088000000 | 159.44 |
1613347200000 | 160.24 |
1613433600000 | 159.65 |
1613520000000 | 161.54 |
1613606400000 | 159.86 |
1613692800000 | 159.96 |
1613952000000 | 159.44 |
1614038400000 | 159.1699 |
1614124800000 | 160.26 |
1614211200000 | 158.51 |
1614297600000 | 156.22 |
1614556800000 | 159.3899 |
1614643200000 | 158.79 |
1614729600000 | 158.8 |
1614816000000 | 158.73 |
1614902400000 | 161.72 |
1615161600000 | 163.55 |
1615248000000 | 164.75 |
1615334400000 | 165.58 |
1615420800000 | 165.61 |
1615507200000 | 166.86 |
1615766400000 | 168.3899 |
1615852800000 | 168.98 |
1615939200000 | 168.43 |
1616025600000 | 168.74 |
1616112000000 | 168.95 |
1616371200000 | 168.78 |
1616457600000 | 168.41 |
1616544000000 | 168.13 |
1616630400000 | 169.98 |
1616716800000 | 172.03 |
1616976000000 | 173.04 |
1617062400000 | 172.8899 |
1617148800000 | 172.27 |
1617235200000 | 172.4199 |
1617667200000 | 172.13 |
1617753600000 | 171.51 |
1617840000000 | 171.37 |
1617926400000 | 171.16 |
1618185600000 | 170.8 |
1618272000000 | 170.13 |
1618358400000 | 169.78 |
1618444800000 | 170.58 |
1618531200000 | 171.51 |
1618790400000 | 171.12 |
1618876800000 | 170.4 |
1618963200000 | 170.61 |
1619049600000 | 170.23 |
1619136000000 | 170.26 |
1619395200000 | 170.08 |
1619481600000 | 169.77 |
1619568000000 | 169.36 |
1619654400000 | 169.68 |
1619740800000 | 170.49 |
1620000000000 | 170.88 |
1620086400000 | 171.4199 |
1620172800000 | 172.09 |
1620259200000 | 173.16 |
1620345600000 | 172.79 |
1620604800000 | 173.77 |
1620691200000 | 172.09 |
1620777600000 | 170.61 |
1620864000000 | 171.29 |
1620950400000 | 171.68 |
1621209600000 | 171.56 |
1621296000000 | 170.99 |
1621382400000 | 170.13 |
1621468800000 | 170.6699 |
1621555200000 | 171.3 |
1621814400000 | 171.47 |
1621900800000 | 170.51 |
1621987200000 | 170.77 |
1622073600000 | 170.72 |
1622160000000 | 171.45 |
1622419200000 | 170.71 |
1622505600000 | 170.32 |
1622592000000 | 171.29 |
1622678400000 | 172.53 |
1622764800000 | 172.37 |
1623024000000 | 173.28 |
1623110400000 | 173.21 |
1623196800000 | 172.9199 |
1623283200000 | 174.07 |
1623369600000 | 174.7 |
1623628800000 | 173.76 |
1623715200000 | 173.51 |
1623801600000 | 173 |
1623888000000 | 173.79 |
1623974400000 | 172.43 |
1624233600000 | 172.5 |
1624320000000 | 172.35 |
1624406400000 | 170.9199 |
1624492800000 | 171.95 |
1624579200000 | 172.85 |
1624838400000 | 172.51 |
1624924800000 | 172.09 |
1625011200000 | 172.25 |
1625097600000 | 172.24 |
1625184000000 | 172.65 |
1625443200000 | 173.45 |
1625529600000 | 173.4199 |
1625616000000 | 173.51 |
1625702400000 | 171.31 |
1625788800000 | 172.4 |
1626048000000 | 173.57 |
1626134400000 | 173.59 |
1626220800000 | 173.76 |
1626307200000 | 173.83 |
1626393600000 | 174.06 |
1626652800000 | 171.02 |
1626739200000 | 172.4 |
1626825600000 | 172.62 |
1626912000000 | 172.9 |
1626998400000 | 174.4199 |
1627257600000 | 173.49 |
1627344000000 | 173.18 |
1627430400000 | 173.29 |
1627516800000 | 172.8899 |
1627603200000 | 172.95 |
1627862400000 | 173.62 |
1627948800000 | 174.9 |
1628035200000 | 174.31 |
1628121600000 | 174.8 |
1628208000000 | 175.99 |
1628467200000 | 176.25 |
1628553600000 | 175.88 |
1628640000000 | 176.11 |
1628726400000 | 176.46 |
1628812800000 | 176.7 |
1629072000000 | 176.93 |
1629158400000 | 177.52 |
1629244800000 | 176.96 |
1629331200000 | 175.6399 |
1629417600000 | 175.91 |
1629676800000 | 175.73 |
1629763200000 | 175.83 |
1629849600000 | 175.8 |
1629936000000 | 174.8 |
1630022400000 | 175.57 |
1630281600000 | 176.02 |
1630368000000 | 176.56 |
1630454400000 | 176.71 |
1630540800000 | 177.34 |
1630627200000 | 176.93 |
1630886400000 | 178.1399 |
1630972800000 | 176.68 |
1631059200000 | 176.83 |
1631145600000 | 175.11 |
1631232000000 | 174.38 |
1631491200000 | 176.03 |
1631577600000 | 174.97 |
1631664000000 | 174.93 |
1631750400000 | 175.03 |
1631836800000 | 174.77 |
1632096000000 | 173.13 |
1632182400000 | 172.8 |
1632268800000 | 173.04 |
1632355200000 | 173.9 |
1632441600000 | 173.13 |
1632700800000 | 173.4 |
1632787200000 | 172.13 |
1632873600000 | 172.78 |
1632960000000 | 172.12 |
1633046400000 | 172.6399 |
1633305600000 | 172.79 |
1633392000000 | 173.01 |
1633478400000 | 173.58 |
1633564800000 | 174.29 |
1633651200000 | 173.65 |
1633910400000 | 172.94 |
1633996800000 | 172.84 |
1634083200000 | 172.57 |
1634169600000 | 173.81 |
1634256000000 | 173.71 |
1634515200000 | 172.85 |
1634601600000 | 173.15 |
1634688000000 | 174.6399 |
1634774400000 | 174.31 |
1634860800000 | 174.22 |
1635120000000 | 174.45 |
1635206400000 | 174.62 |
1635292800000 | 173.44 |
1635379200000 | 173.4 |
1635465600000 | 173.8 |
1635724800000 | 175.22 |
1635811200000 | 174.73 |
1635897600000 | 175.53 |
1635984000000 | 175.04 |
1636070400000 | 174.88 |
1636329600000 | 174.02 |
1636416000000 | 174.04 |
1636502400000 | 175.54 |
1636588800000 | 176.66 |
1636675200000 | 176.94 |
1636934400000 | 177.84 |
1637020800000 | 177.65 |
1637107200000 | 178.2 |
1637193600000 | 176.75 |
1637280000000 | 176.25 |
1637539200000 | 176.97 |
1637625600000 | 177.26 |
1637712000000 | 178.13 |
1637798400000 | 178.18 |
1637884800000 | 173.2 |
1638144000000 | 173.21 |
1638230400000 | 170.33 |
1638316800000 | 169.6 |
1638403200000 | 171.21 |
1638489600000 | 172.13 |
1638748800000 | 174.48 |
1638835200000 | 175.75 |
1638921600000 | 175.24 |
1639008000000 | 175.07 |
1639094400000 | 174.6 |
1639353600000 | 174.85 |
1639440000000 | 174.48 |
1639526400000 | 175.77 |
1639612800000 | 176.95 |
1639699200000 | 177.03 |
1639958400000 | 174.09 |
1640044800000 | 177.13 |
1640131200000 | 177.31 |
1640217600000 | 178.58 |
1640304000000 | 178.32 |
1640563200000 | 179.15 |
1640649600000 | 179.9199 |
1640736000000 | 179.6399 |
1640822400000 | 180.2 |
1640908800000 | 179.09 |
1641168000000 | 180.75 |
1641254400000 | 182.27 |
1641340800000 | 181.23 |
1641427200000 | 181.36 |
1641513600000 | 181.72 |
1641772800000 | 182.22 |
1641859200000 | 183 |
1641945600000 | 181.01 |
1642032000000 | 180.22 |
1642118400000 | 180.21 |
1642377600000 | 180.58 |
1642464000000 | 179.93 |
1642550400000 | 179.26 |
1642636800000 | 178.33 |
1642723200000 | 176.47 |
1642982400000 | 175.38 |
1643068800000 | 176.16 |
1643155200000 | 174.98 |
1643241600000 | 177.25 |
1643328000000 | 178.93 |
1643587200000 | 179.83 |
1643673600000 | 179.24 |
1643760000000 | 179.16 |
1643846400000 | 176.24 |
1643932800000 | 174.97 |
1644192000000 | 175.46 |
1644278400000 | 177.74 |
1644364800000 | 179.45 |
1644451200000 | 178.02 |
1644537600000 | 178.53 |
1644796800000 | 177.59 |
1644883200000 | 178.02 |
1644969600000 | 179.08 |
1645056000000 | 177.47 |
1645142400000 | 177.26 |
1645401600000 | 176.43 |
1645488000000 | 174.6399 |
1645574400000 | 173.56 |
1645660800000 | 171.52 |
1645747200000 | 174.46 |
1646006400000 | 172.58 |
1646092800000 | 172.07 |
1646179200000 | 174.8899 |
1646265600000 | 175.56 |
1646352000000 | 175.23 |
1646611200000 | 172.75 |
1646697600000 | 172.3 |
1646784000000 | 171.78 |
1646870400000 | 172.81 |
1646956800000 | 172.93 |
1647216000000 | 173.81 |
1647302400000 | 174.3 |
1647388800000 | 176.18 |
1647475200000 | 176.52 |
1647561600000 | 173.16 |
1647820800000 | 172.79 |
1647907200000 | 174.01 |
1647993600000 | 173.23 |
1648080000000 | 174.2 |
1648166400000 | 175.12 |
1648425600000 | 175.65 |
1648512000000 | 176.15 |
1648598400000 | 174.4 |
1648684800000 | 173.44 |
1648771200000 | 176.2 |
1649030400000 | 176.9199 |
1649116800000 | 176.56 |
1649203200000 | 177.03 |
1649289600000 | 176.24 |
1649376000000 | 177.82 |
1649635200000 | 176.9 |
1649721600000 | 176.61 |
1649808000000 | 177.18 |
1649894400000 | 178.61 |
1650326400000 | 178.09 |
1650412800000 | 178.47 |
1650499200000 | 177.78 |
1650585600000 | 175.18 |
1650844800000 | 174.6 |
1650931200000 | 173.31 |
1651017600000 | 173.86 |
1651104000000 | 175.44 |
1651190400000 | 172.65 |
1651449600000 | 172.19 |
1651536000000 | 173.73 |
1651622400000 | 175.11 |
1651708800000 | 173.69 |
1651795200000 | 171.25 |
1652054400000 | 169.5 |
1652140800000 | 168.87 |
1652227200000 | 168.25 |
1652313600000 | 170.45 |
1652400000000 | 172.54 |
1652659200000 | 173.43 |
1652745600000 | 174.8 |
1652832000000 | 173.34 |
1652918400000 | 171.12 |
1653004800000 | 173.28 |
1653264000000 | 172.98 |
1653350400000 | 172.87 |
1653436800000 | 174.6399 |
1653523200000 | 174.99 |
1653609600000 | 176.12 |
1653868800000 | 175.48 |
1653955200000 | 175.76 |
1654041600000 | 175.07 |
1654128000000 | 174.25 |
1654214400000 | 172.68 |
1654473600000 | 173.19 |
1654560000000 | 173.8 |
1654646400000 | 171.83 |
1654732800000 | 170.8 |
1654819200000 | 169.49 |
1655078400000 | 165.26 |
1655164800000 | 164.25 |
1655251200000 | 165.88 |
1655337600000 | 162.1399 |
1655424000000 | 163.02 |
1655683200000 | 161.87 |
1655769600000 | 162.91 |
1655856000000 | 162.37 |
1655942400000 | 164.48 |
1656028800000 | 167.29 |
1656288000000 | 167.3 |
1656374400000 | 167.66 |
1656460800000 | 166.6399 |
1656547200000 | 165.23 |
1656633600000 | 166.88 |
1656892800000 | 167.01 |
1656979200000 | 167.79 |
1657065600000 | 168.04 |
1657152000000 | 170.65 |
1657238400000 | 170.48 |
1657497600000 | 170.27 |
1657584000000 | 171.24 |
1657670400000 | 169.6699 |
1657756800000 | 169.43 |
1657843200000 | 170.66 |
1658102400000 | 169.69 |
1658188800000 | 171.32 |
1658275200000 | 172.09 |
1658361600000 | 172.31 |
1658448000000 | 171.87 |
1658707200000 | 172.56 |
1658793600000 | 172.71 |
1658880000000 | 174.75 |
1658966400000 | 176.94 |
1659052800000 | 177.4199 |
1659312000000 | 177.19 |
1659398400000 | 175.63 |
1659484800000 | 177.26 |
1659571200000 | 175.9199 |
1659657600000 | 176.31 |
1659916800000 | 177.07 |
1660003200000 | 176.5 |
1660089600000 | 177.26 |
1660176000000 | 177.63 |
1660262400000 | 180.79 |
1660521600000 | 181.36 |
1660608000000 | 181.91 |
1660694400000 | 180.38 |
1660780800000 | 180.63 |
1660867200000 | 180.13 |
1661126400000 | 178.37 |
1661212800000 | 177.2 |
1661299200000 | 176.68 |
1661385600000 | 178.12 |
1661472000000 | 174.41 |
1661731200000 | 173.1 |
1661817600000 | 172.08 |
1661904000000 | 169.77 |
1661990400000 | 170.2 |
1662076800000 | 168.53 |
1662336000000 | 169.69 |
1662422400000 | 169.3899 |
1662508800000 | 169.19 |
1662595200000 | 170.19 |
1662681600000 | 171.38 |
1662940800000 | 172.03 |
1663027200000 | 168.51 |
1663113600000 | 166.85 |
1663200000000 | 166.32 |
1663286400000 | 164.01 |
1663545600000 | 164.9 |
1663632000000 | 162.29 |
1663718400000 | 162.34 |
1663804800000 | 161.6699 |
1663891200000 | 159.29 |
1664150400000 | 155.44 |
1664236800000 | 154.57 |
1664323200000 | 154.98 |
1664409600000 | 150.1399 |
1664496000000 | 149.74 |
1664755200000 | 153.16 |
1664841600000 | 155.8 |
1664928000000 | 154.5 |
1665014400000 | 152.28 |
1665100800000 | 150.07 |
1665360000000 | 150.97 |
1665446400000 | 149.85 |
1665532800000 | 148.98 |
1665619200000 | 151.54 |
1665705600000 | 150.3 |
1665964800000 | 152.85 |
1666051200000 | 153.7 |
1666137600000 | 152.68 |
1666224000000 | 151.94 |
1666310400000 | 152.94 |
1666569600000 | 153.04 |
1666656000000 | 154.18 |
1666742400000 | 153.86 |
1666828800000 | 155.63 |
1666915200000 | 157.38 |
1667174400000 | 158.24 |
1667260800000 | 159.31 |
1667347200000 | 157.63 |
1667433600000 | 156.99 |
1667520000000 | 156.86 |
1667779200000 | 156.62 |
1667865600000 | 156.6399 |
1667952000000 | 155.83 |
1668038400000 | 160.65 |
1668124800000 | 161.1 |
1668384000000 | 159.69 |
1668470400000 | 159.72 |
1668556800000 | 157.69 |
1668643200000 | 157.78 |
1668729600000 | 159.53 |
1668988800000 | 160.69 |
1669075200000 | 161.59 |
1669161600000 | 161.11 |
1669248000000 | 161.6399 |
1669334400000 | 161.9199 |
1669593600000 | 159.13 |
1669680000000 | 160.27 |
1669766400000 | 162.5 |
1669852800000 | 160.98 |
1669939200000 | 160.5 |
1670198400000 | 157.52 |
1670284800000 | 157.04 |
1670371200000 | 156.46 |
1670457600000 | 155.72 |
1670544000000 | 156.3 |
1670803200000 | 156.4199 |
1670889600000 | 156.74 |
1670976000000 | 155.75 |
1671062400000 | 153.01 |
1671148800000 | 151.76 |
1671408000000 | 150.97 |
1671494400000 | 150.01 |
1671580800000 | 152.02 |
1671667200000 | 151.8 |
1671753600000 | 152.35 |
1672099200000 | 151.9199 |
1672185600000 | 150.9 |
1672272000000 | 151.84 |
1672358400000 | 151 |
1672617600000 | 151.16 |
1672704000000 | 154.1 |
1672790400000 | 155.88 |
1672876800000 | 155.65 |
1672963200000 | 157.38 |
1673222400000 | 156.26 |
1673308800000 | 156.9199 |
1673395200000 | 157.82 |
1673481600000 | 158.25 |
1673568000000 | 157.91 |
1673827200000 | 158.41 |
1673913600000 | 159.52 |
1674000000000 | 158.48 |
1674086400000 | 157.51 |
1674172800000 | 158.4 |
1674432000000 | 158.98 |
1674518400000 | 158.3899 |
1674604800000 | 158.21 |
1674691200000 | 159.55 |
1674777600000 | 160.6699 |
1675036800000 | 159.87 |
1675123200000 | 160.56 |
1675209600000 | 160.82 |
1675296000000 | 163.22 |
1675382400000 | 162.52 |
1675641600000 | 161.91 |
1675728000000 | 162.71 |
1675814400000 | 161.9199 |
1675900800000 | 160.84 |
1675987200000 | 161.63 |
1676246400000 | 162.22 |
1676332800000 | 161.76 |
1676419200000 | 162.37 |
1676505600000 | 162.51 |
1676592000000 | 163.02 |
1676851200000 | 163.1 |
1676937600000 | 161.37 |
1677024000000 | 160.71 |
1677110400000 | 161.22 |
1677196800000 | 160.4 |
1677456000000 | 160.18 |
1677542400000 | 159.62 |
1677628800000 | 157.74 |
1677715200000 | 158.71 |
1677801600000 | 160.85 |
1678060800000 | 159.95 |
1678147200000 | 159.21 |
1678233600000 | 159.98 |
1678320000000 | 157.9 |
1678406400000 | 154.28 |
1678665600000 | 152.71 |
1678752000000 | 153.6399 |
1678838400000 | 154.61 |
1678924800000 | 153.76 |
1679011200000 | 152.53 |
1679270400000 | 153.07 |
1679356800000 | 153.62 |
1679443200000 | 151.25 |
1679529600000 | 149.86 |
1679616000000 | 151.58 |
1679875200000 | 152.34 |
1679961600000 | 151.8899 |
1680048000000 | 153.85 |
1680134400000 | 154.09 |
1680220800000 | 156.1399 |
1680480000000 | 155.03 |
1680566400000 | 153.78 |
1680652800000 | 154.4 |
1680739200000 | 154.4199 |
1681171200000 | 156.36 |
1681257600000 | 155.63 |
1681344000000 | 155.49 |
1681430400000 | 155.88 |
1681689600000 | 157.65 |
1681776000000 | 157.19 |
1681862400000 | 157.06 |
1681948800000 | 155.49 |
1682035200000 | 155.81 |
1682294400000 | 155.4199 |
1682380800000 | 154.51 |
1682467200000 | 152.65 |
1682553600000 | 154.32 |
1682640000000 | 154.82 |
1682899200000 | 155.18 |
1682985600000 | 152.59 |
1683072000000 | 152.02 |
1683158400000 | 151.66 |
1683244800000 | 153.02 |
1683504000000 | 152.8899 |
1683590400000 | 153.08 |
1683676800000 | 153.4 |
1683763200000 | 152.5 |
1683849600000 | 153.26 |
1684108800000 | 153.87 |
1684195200000 | 152.15 |
1684281600000 | 153.27 |
1684368000000 | 154.08 |
1684454400000 | 153.52 |
1684713600000 | 153.53 |
1684800000000 | 153.06 |
1684886400000 | 151.22 |
1684972800000 | 150.46 |
1685059200000 | 151.38 |
1685318400000 | 151.47 |
1685404800000 | 151.4 |
1685491200000 | 151.48 |
1685577600000 | 151.48 |
1685664000000 | 153.99 |
1685923200000 | 153.68 |
1686009600000 | 155.06 |
1686096000000 | 155.78 |
1686182400000 | 154.94 |
1686268800000 | 154.8899 |
1686528000000 | 155.3 |
1686614400000 | 155.28 |
1686700800000 | 155.56 |
1686787200000 | 155.95 |
1686873600000 | 156.32 |
1687132800000 | 156.22 |
1687219200000 | 155.3 |
1687305600000 | 154.02 |
1687392000000 | 152.73 |
1687478400000 | 152.15 |
1687737600000 | 152.07 |
1687824000000 | 152.35 |
1687910400000 | 153.09 |
1687996800000 | 153.46 |
1688083200000 | 153.84 |
1688342400000 | 155.61 |
1688428800000 | 155.71 |
1688515200000 | 154.69 |
1688601600000 | 152.51 |
1688688000000 | 151.71 |
1688947200000 | 151.9 |
1689033600000 | 153.3 |
1689120000000 | 153.62 |
1689206400000 | 154.02 |
1689292800000 | 152.51 |
1689552000000 | 151.8 |
1689638400000 | 152.78 |
1689724800000 | 154.9 |
1689811200000 | 155.48 |
1689897600000 | 155.84 |
1690156800000 | 157.28 |
1690243200000 | 157.2 |
1690329600000 | 157.36 |
1690416000000 | 157.81 |
1690502400000 | 157.81 |
1690761600000 | 156.97 |
1690848000000 | 155.94 |
1690934400000 | 154.3899 |
1691020800000 | 153.4 |
1691107200000 | 152.73 |
1691366400000 | 153.93 |
1691452800000 | 153.68 |
1691539200000 | 153.33 |
1691625600000 | 153.73 |
1691712000000 | 153.63 |
1691971200000 | 153.66 |
1692057600000 | 152.3 |
1692144000000 | 151.86 |
1692230400000 | 151.21 |
1692316800000 | 150.97 |
1692576000000 | 149.72 |
1692662400000 | 150.35 |
1692748800000 | 151.46 |
1692835200000 | 151.4 |
1692921600000 | 151.62 |
1693180800000 | 151.9199 |
1693267200000 | 153.6699 |
1693353600000 | 152.85 |
1693440000000 | 153.32 |
1693526400000 | 154.1399 |
1693785600000 | 154.33 |
1693872000000 | 153.68 |
1693958400000 | 152.8899 |
1694044800000 | 152.75 |
1694131200000 | 152.95 |
1694390400000 | 153.19 |
1694476800000 | 153.73 |
1694563200000 | 152.8899 |
1694649600000 | 155.94 |
1694736000000 | 155.75 |
1694995200000 | 154.6699 |
1695081600000 | 154.03 |
1695168000000 | 154.27 |
1695254400000 | 152.86 |
1695340800000 | 151.98 |
1695600000000 | 152.61 |
1695686400000 | 151.24 |
1695772800000 | 151.19 |
1695859200000 | 150.38 |
1695945600000 | 150.4 |
iSTOXX Global Megatrends Select 50 | STOXX Global Select 100 EUR | |
---|---|---|
2016 | 3.6409588265246 | 1.3073531659809 |
2017 | -0.93931953581709 | 0.13010538480118 |
2018 | -8.5920663016281 | -9.348563275906 |
2019 | 25.887389458993 | 15.641978842176 |
2020 | -15.107018689147 | -23.622947346859 |
2021 | 16.67266870034 | 17.365213859498 |
2022 | -15.852601129711 | -6.7800285933083 |
2023 | -5.3246993765019 | -6.7456933002529 |
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 | |
Price USD | CH0520503266 | IXGTRNDL | IXGTRNDL INDEX | .IXGTRNDL |
Net Return USD | CH0520503274 | IXGTRNDV | .IXGTRNDV | |
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://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.
ISTOXX INDICES
iSTOXX Global Megatrends Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Redeia Corporacion | Utilities | Spain | 2.990% |
GSK | Health Care | UK | 2.927% |
Takeda Pharmaceutical Co. Ltd. | Health Care | Japan | 2.893% |
TERNA | Utilities | Italy | 2.607% |
UNITED UTILITIES GRP | Utilities | UK | 2.603% |
Transurban Group | Industrial Goods and Services | Australia | 2.577% |
POSTE ITALIANE | Insurance | Italy | 2.424% |
TELIA COMPANY | Telecommunications | Sweden | 2.385% |
ABBVIE | Health Care | USA | 2.377% |
Bristol-Myers Squibb Co. | Health Care | USA | 2.353% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.