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 (USD bn) | Components (USD 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 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 124.9 |
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 | 7.3 | 6.8 | 12.4 | 4.3 | 24.2 | N/A | N/A | 12.6 | 1.4 | 4.5 |
STOXX Global Select 100 USD | 5.8 | 5.4 | 6.6 | 4.9 | 9.3 | N/A | N/A | 6.7 | 1.6 | 1.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Megatrends Select 50 | N/A | N/A | 11.9 | 13.6 | 17.5 | N/A | N/A | 0.6 | 0.0 | 0.2 |
STOXX Global Select 100 USD | N/A | N/A | 9.3 | 9.9 | 14.2 | N/A | N/A | 0.2 | 0.0 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Megatrends Select 50 | 0.6 | 0.8 | 0.9 | 0.8 | 0.8 | 8.2 | 5.8 | 6.0 | 8.3 | 9.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Megatrends Select 50 | 0.7 | 1.0 | 1.1 | 1.1 | 1.0 | 1.8 | 0.4 | 0.9 | 0.0 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global 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 USD | 16.5 | 13.4 | 15.1 | 15.1 | 1.5 | 4.8 | 0.7 | 5.5 |
Performance and annual returns
iSTOXX Global Megatrends Select 50 | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.05 |
1340150400000 | 101.38 |
1340236800000 | 100.33 |
1340323200000 | 100.26 |
1340582400000 | 99.11 |
1340668800000 | 99.35 |
1340755200000 | 100.26 |
1340841600000 | 100.54 |
1340928000000 | 103.24 |
1341187200000 | 103.72 |
1341273600000 | 104.14 |
1341360000000 | 103.89 |
1341446400000 | 103.14 |
1341532800000 | 102.47 |
1341792000000 | 102.52 |
1341878400000 | 102.23 |
1341964800000 | 102.4 |
1342051200000 | 101.73 |
1342137600000 | 103.31 |
1342396800000 | 103.65 |
1342483200000 | 104.16 |
1342569600000 | 104.81 |
1342656000000 | 104.92 |
1342742400000 | 103.71 |
1343001600000 | 102.32 |
1343088000000 | 101.44 |
1343174400000 | 101.78 |
1343260800000 | 103.68 |
1343347200000 | 105.01 |
1343606400000 | 105.2 |
1343692800000 | 105.21 |
1343779200000 | 105.27 |
1343865600000 | 103.9 |
1343952000000 | 105.75 |
1344211200000 | 106.36 |
1344297600000 | 106.28 |
1344384000000 | 106.02 |
1344470400000 | 105.9 |
1344556800000 | 105.86 |
1344816000000 | 105.66 |
1344902400000 | 106.11 |
1344988800000 | 106.18 |
1345075200000 | 106.94 |
1345161600000 | 106.81 |
1345420800000 | 106.77 |
1345507200000 | 107.06 |
1345593600000 | 106.46 |
1345680000000 | 106.46 |
1345766400000 | 106.74 |
1346025600000 | 106.73 |
1346112000000 | 106.7 |
1346198400000 | 106.65 |
1346284800000 | 106.05 |
1346371200000 | 106.55 |
1346630400000 | 106.78 |
1346716800000 | 106.69 |
1346803200000 | 106.68 |
1346889600000 | 108.16 |
1346976000000 | 108.46 |
1347235200000 | 108.12 |
1347321600000 | 108.54 |
1347408000000 | 108.91 |
1347494400000 | 109.39 |
1347580800000 | 109.95 |
1347840000000 | 109.63 |
1347926400000 | 109.26 |
1348012800000 | 109.49 |
1348099200000 | 109.16 |
1348185600000 | 109.98 |
1348444800000 | 109.6 |
1348531200000 | 109.28 |
1348617600000 | 107.94 |
1348704000000 | 108.5 |
1348790400000 | 107.78 |
1349049600000 | 108.11 |
1349136000000 | 108.45 |
1349222400000 | 108.21 |
1349308800000 | 109 |
1349395200000 | 109.56 |
1349654400000 | 109.13 |
1349740800000 | 108.09 |
1349827200000 | 107.53 |
1349913600000 | 107.68 |
1350000000000 | 107.42 |
1350259200000 | 107.8 |
1350345600000 | 108.99 |
1350432000000 | 109.46 |
1350518400000 | 109.55 |
1350604800000 | 108.67 |
1350864000000 | 108.26 |
1350950400000 | 106.87 |
1351036800000 | 106.85 |
1351123200000 | 107.28 |
1351209600000 | 107.15 |
1351468800000 | 106.9 |
1351555200000 | 107.19 |
1351641600000 | 106.72 |
1351728000000 | 107.49 |
1351814400000 | 106.68 |
1352073600000 | 106.4 |
1352160000000 | 107.11 |
1352246400000 | 105.88 |
1352332800000 | 104.9 |
1352419200000 | 104.73 |
1352678400000 | 104.47 |
1352764800000 | 104.49 |
1352851200000 | 103.5 |
1352937600000 | 102.78 |
1353024000000 | 102.52 |
1353283200000 | 103.99 |
1353369600000 | 103.99 |
1353456000000 | 104.18 |
1353542400000 | 104.65 |
1353628800000 | 105.68 |
1353888000000 | 105.78 |
1353974400000 | 105.49 |
1354060800000 | 105.89 |
1354147200000 | 106.72 |
1354233600000 | 106.67 |
1354492800000 | 106.94 |
1354579200000 | 107.2 |
1354665600000 | 107.24 |
1354752000000 | 107.5 |
1354838400000 | 107.54 |
1355097600000 | 107.84 |
1355184000000 | 108.55 |
1355270400000 | 108.42 |
1355356800000 | 108.1 |
1355443200000 | 108 |
1355702400000 | 108.4 |
1355788800000 | 109.33 |
1355875200000 | 109.59 |
1355961600000 | 109.91 |
1356048000000 | 109.5 |
1356307200000 | 109.32 |
1356566400000 | 109.4 |
1356652800000 | 108.85 |
1356912000000 | 109.34 |
1357084800000 | 111.22 |
1357171200000 | 111.32 |
1357257600000 | 111.69 |
1357516800000 | 111.6 |
1357603200000 | 111.44 |
1357689600000 | 112.07 |
1357776000000 | 112.8 |
1357862400000 | 113.25 |
1358121600000 | 113.08 |
1358208000000 | 113.17 |
1358294400000 | 113.16 |
1358380800000 | 113.98 |
1358467200000 | 113.82 |
1358726400000 | 113.85 |
1358812800000 | 114.28 |
1358899200000 | 114.15 |
1358985600000 | 114.61 |
1359072000000 | 115.44 |
1359331200000 | 115.49 |
1359417600000 | 116.13 |
1359504000000 | 116.34 |
1359590400000 | 116.14 |
1359676800000 | 116.97 |
1359936000000 | 115.63 |
1360022400000 | 115.52 |
1360108800000 | 115.91 |
1360195200000 | 115.26 |
1360281600000 | 116.06 |
1360540800000 | 115.94 |
1360627200000 | 116.76 |
1360713600000 | 116.84 |
1360800000000 | 116.01 |
1360886400000 | 115.87 |
1361145600000 | 115.91 |
1361232000000 | 116.94 |
1361318400000 | 116.63 |
1361404800000 | 115.14 |
1361491200000 | 116.13 |
1361750400000 | 115.48 |
1361836800000 | 115.12 |
1361923200000 | 116.25 |
1362009600000 | 116.83 |
1362096000000 | 116.29 |
1362355200000 | 116.6 |
1362441600000 | 117.94 |
1362528000000 | 117.9 |
1362614400000 | 117.88 |
1362700800000 | 117.56 |
1362960000000 | 118.02 |
1363046400000 | 118.09 |
1363132800000 | 117.87 |
1363219200000 | 118.75 |
1363305600000 | 119.41 |
1363564800000 | 118.54 |
1363651200000 | 118.52 |
1363737600000 | 119.17 |
1363824000000 | 119.14 |
1363910400000 | 119.68 |
1364169600000 | 119.61 |
1364256000000 | 120.16 |
1364342400000 | 119.98 |
1364428800000 | 120.9 |
1364860800000 | 121.24 |
1364947200000 | 120.71 |
1365033600000 | 120.72 |
1365120000000 | 120.46 |
1365379200000 | 120.94 |
1365465600000 | 121.74 |
1365552000000 | 123.56 |
1365638400000 | 124.15 |
1365724800000 | 123.69 |
1365984000000 | 122.48 |
1366070400000 | 123.07 |
1366156800000 | 121.95 |
1366243200000 | 122.19 |
1366329600000 | 123.19 |
1366588800000 | 123.57 |
1366675200000 | 124.69 |
1366761600000 | 124.92 |
1366848000000 | 125.51 |
1366934400000 | 125.25 |
1367193600000 | 126.17 |
1367280000000 | 126.96 |
1367366400000 | 126.32 |
1367452800000 | 126.63 |
1367539200000 | 127.58 |
1367798400000 | 127.37 |
1367884800000 | 127.76 |
1367971200000 | 128.57 |
1368057600000 | 127.56 |
1368144000000 | 127.41 |
1368403200000 | 127.76 |
1368489600000 | 128.4 |
1368576000000 | 129.3 |
1368662400000 | 128.76 |
1368748800000 | 128.55 |
1369008000000 | 129.22 |
1369094400000 | 129.66 |
1369180800000 | 128.69 |
1369267200000 | 127 |
1369353600000 | 126.36 |
1369612800000 | 126.39 |
1369699200000 | 126.4 |
1369785600000 | 124.7 |
1369872000000 | 124.89 |
1369958400000 | 123.04 |
1370217600000 | 123.09 |
1370304000000 | 123.04 |
1370390400000 | 121.27 |
1370476800000 | 121.8 |
1370563200000 | 122.55 |
1370822400000 | 122.48 |
1370908800000 | 121.9 |
1370995200000 | 121.45 |
1371081600000 | 122.08 |
1371168000000 | 122.66 |
1371427200000 | 123.34 |
1371513600000 | 123.62 |
1371600000000 | 122.35 |
1371686400000 | 117.38 |
1371772800000 | 117.58 |
1372032000000 | 115.55 |
1372118400000 | 116.9 |
1372204800000 | 118.66 |
1372291200000 | 120.1 |
1372377600000 | 119.99 |
1372636800000 | 120.71 |
1372723200000 | 120.78 |
1372809600000 | 119.94 |
1372896000000 | 120.94 |
1372982400000 | 119.98 |
1373241600000 | 120.71 |
1373328000000 | 121.45 |
1373414400000 | 122.06 |
1373500800000 | 124.28 |
1373587200000 | 123.76 |
1373846400000 | 124.02 |
1373932800000 | 124.34 |
1374019200000 | 124.5 |
1374105600000 | 125.05 |
1374192000000 | 125.26 |
1374451200000 | 125.68 |
1374537600000 | 125.85 |
1374624000000 | 125.47 |
1374710400000 | 125.45 |
1374796800000 | 125.42 |
1375056000000 | 125.44 |
1375142400000 | 125.12 |
1375228800000 | 124.3 |
1375315200000 | 124.48 |
1375401600000 | 125.01 |
1375660800000 | 124.95 |
1375747200000 | 124.83 |
1375833600000 | 125.04 |
1375920000000 | 125.8 |
1376006400000 | 126.14 |
1376265600000 | 125.76 |
1376352000000 | 125.31 |
1376438400000 | 125.46 |
1376524800000 | 123.66 |
1376611200000 | 123.63 |
1376870400000 | 122.82 |
1376956800000 | 123.3 |
1377043200000 | 122.58 |
1377129600000 | 122.97 |
1377216000000 | 123.94 |
1377475200000 | 123.88 |
1377561600000 | 122.62 |
1377648000000 | 121.93 |
1377734400000 | 121.74 |
1377820800000 | 120.92 |
1378080000000 | 122.17 |
1378166400000 | 121.44 |
1378252800000 | 122.35 |
1378339200000 | 121.95 |
1378425600000 | 122.58 |
1378684800000 | 123.67 |
1378771200000 | 124.47 |
1378857600000 | 125.22 |
1378944000000 | 125.39 |
1379030400000 | 125.56 |
1379289600000 | 126.96 |
1379376000000 | 127 |
1379462400000 | 127.89 |
1379548800000 | 129.05 |
1379635200000 | 128.28 |
1379894400000 | 128.06 |
1379980800000 | 128.18 |
1380067200000 | 128.07 |
1380153600000 | 128.18 |
1380240000000 | 127.94 |
1380499200000 | 127.2 |
1380585600000 | 128.54 |
1380672000000 | 128.14 |
1380758400000 | 127.1 |
1380844800000 | 127.14 |
1381104000000 | 126.81 |
1381190400000 | 126.1 |
1381276800000 | 125.62 |
1381363200000 | 127.78 |
1381449600000 | 128.67 |
1381708800000 | 129.11 |
1381795200000 | 128.59 |
1381881600000 | 129.75 |
1381968000000 | 131.52 |
1382054400000 | 132.04 |
1382313600000 | 132.21 |
1382400000000 | 133.32 |
1382486400000 | 132.74 |
1382572800000 | 132.77 |
1382659200000 | 133.18 |
1382918400000 | 133.41 |
1383004800000 | 133.73 |
1383091200000 | 133.19 |
1383177600000 | 132.72 |
1383264000000 | 132.1 |
1383523200000 | 132.54 |
1383609600000 | 131.69 |
1383696000000 | 132.46 |
1383782400000 | 130.78 |
1383868800000 | 130.67 |
1384128000000 | 130.78 |
1384214400000 | 130.77 |
1384300800000 | 130.94 |
1384387200000 | 131.96 |
1384473600000 | 132.56 |
1384732800000 | 132.86 |
1384819200000 | 132.3 |
1384905600000 | 131.78 |
1384992000000 | 132.11 |
1385078400000 | 132.29 |
1385337600000 | 132.18 |
1385424000000 | 131.64 |
1385510400000 | 132.27 |
1385596800000 | 132.49 |
1385683200000 | 132.51 |
1385942400000 | 131.61 |
1386028800000 | 130.28 |
1386115200000 | 129.55 |
1386201600000 | 129.18 |
1386288000000 | 130.4 |
1386547200000 | 130.63 |
1386633600000 | 130.33 |
1386720000000 | 128.9 |
1386806400000 | 128.11 |
1386892800000 | 128.1 |
1387152000000 | 128.9 |
1387238400000 | 128.81 |
1387324800000 | 130.04 |
1387411200000 | 130.19 |
1387497600000 | 130.81 |
1387756800000 | 131.66 |
1387843200000 | 131.97 |
1388102400000 | 132.99 |
1388361600000 | 133.28 |
1388448000000 | 133.13 |
1388620800000 | 131.68 |
1388707200000 | 132.25 |
1388966400000 | 132.27 |
1389052800000 | 132.75 |
1389139200000 | 132.67 |
1389225600000 | 132.45 |
1389312000000 | 133.72 |
1389571200000 | 133.12 |
1389657600000 | 134.02 |
1389744000000 | 134.61 |
1389830400000 | 134.97 |
1389916800000 | 134.91 |
1390176000000 | 135.02 |
1390262400000 | 135.28 |
1390348800000 | 135.61 |
1390435200000 | 135.25 |
1390521600000 | 133.17 |
1390780800000 | 132.69 |
1390867200000 | 133.45 |
1390953600000 | 132.55 |
1391040000000 | 133.21 |
1391126400000 | 132.54 |
1391385600000 | 130.69 |
1391472000000 | 130.24 |
1391558400000 | 129.94 |
1391644800000 | 131.61 |
1391731200000 | 132.84 |
1391990400000 | 133.14 |
1392076800000 | 134.35 |
1392163200000 | 134.66 |
1392249600000 | 135.8 |
1392336000000 | 136.56 |
1392595200000 | 136.78 |
1392681600000 | 136.86 |
1392768000000 | 137.12 |
1392854400000 | 137.39 |
1392940800000 | 137.81 |
1393200000000 | 138.52 |
1393286400000 | 138.86 |
1393372800000 | 138.68 |
1393459200000 | 138.83 |
1393545600000 | 139.63 |
1393804800000 | 138.14 |
1393891200000 | 139.89 |
1393977600000 | 140.06 |
1394064000000 | 140.53 |
1394150400000 | 139.88 |
1394409600000 | 139.87 |
1394496000000 | 139.85 |
1394582400000 | 139.52 |
1394668800000 | 138.51 |
1394755200000 | 138.07 |
1395014400000 | 139.54 |
1395100800000 | 140.61 |
1395187200000 | 139.93 |
1395273600000 | 139.57 |
1395360000000 | 139.53 |
1395619200000 | 139.05 |
1395705600000 | 140.01 |
1395792000000 | 140.52 |
1395878400000 | 140.78 |
1395964800000 | 141.43 |
1396224000000 | 142.28 |
1396310400000 | 142.98 |
1396396800000 | 143.04 |
1396483200000 | 142.66 |
1396569600000 | 142.8 |
1396828800000 | 142.74 |
1396915200000 | 143.09 |
1397001600000 | 144.05 |
1397088000000 | 143.36 |
1397174400000 | 142.02 |
1397433600000 | 142.01 |
1397520000000 | 141.97 |
1397606400000 | 143.51 |
1397692800000 | 143.6 |
1398124800000 | 145.05 |
1398211200000 | 144.76 |
1398297600000 | 145.05 |
1398384000000 | 144.2 |
1398643200000 | 145.4 |
1398729600000 | 146.27 |
1398816000000 | 146.72 |
1398902400000 | 146.94 |
1398988800000 | 147.02 |
1399248000000 | 146.99 |
1399334400000 | 146.95 |
1399420800000 | 147.26 |
1399507200000 | 147.94 |
1399593600000 | 147.35 |
1399852800000 | 148.11 |
1399939200000 | 147.92 |
1400025600000 | 148.13 |
1400112000000 | 147.8 |
1400198400000 | 148.24 |
1400457600000 | 147.82 |
1400544000000 | 147.12 |
1400630400000 | 147.26 |
1400716800000 | 147.49 |
1400803200000 | 147.81 |
1401062400000 | 148.42 |
1401148800000 | 148.46 |
1401235200000 | 148.53 |
1401321600000 | 149.01 |
1401408000000 | 149.46 |
1401667200000 | 149.59 |
1401753600000 | 149.07 |
1401840000000 | 149.29 |
1401926400000 | 149.96 |
1402012800000 | 151.01 |
1402272000000 | 151.08 |
1402358400000 | 151.14 |
1402444800000 | 150.6 |
1402531200000 | 150.67 |
1402617600000 | 151.03 |
1402876800000 | 150.81 |
1402963200000 | 150.88 |
1403049600000 | 151.17 |
1403136000000 | 152.36 |
1403222400000 | 152.43 |
1403481600000 | 152.34 |
1403568000000 | 152.24 |
1403654400000 | 151.94 |
1403740800000 | 152.24 |
1403827200000 | 152.85 |
1404086400000 | 153.38 |
1404172800000 | 154.17 |
1404259200000 | 154 |
1404345600000 | 154.03 |
1404432000000 | 153.7 |
1404691200000 | 153.13 |
1404777600000 | 152.35 |
1404864000000 | 152.09 |
1404950400000 | 151.48 |
1405036800000 | 151.77 |
1405296000000 | 152.51 |
1405382400000 | 152.08 |
1405468800000 | 153.22 |
1405555200000 | 152.1 |
1405641600000 | 153.26 |
1405900800000 | 152.99 |
1405987200000 | 153.96 |
1406073600000 | 154 |
1406160000000 | 154.69 |
1406246400000 | 153.12 |
1406505600000 | 153.46 |
1406592000000 | 154.58 |
1406678400000 | 153.91 |
1406764800000 | 152.11 |
1406851200000 | 150.94 |
1407110400000 | 151.18 |
1407196800000 | 150.5 |
1407283200000 | 149.38 |
1407369600000 | 148.47 |
1407456000000 | 148.82 |
1407715200000 | 150.02 |
1407801600000 | 150.28 |
1407888000000 | 151.04 |
1407974400000 | 151.53 |
1408060800000 | 151.26 |
1408320000000 | 152.23 |
1408406400000 | 152.68 |
1408492800000 | 152.97 |
1408579200000 | 153.73 |
1408665600000 | 153.12 |
1408924800000 | 153.66 |
1409011200000 | 154.18 |
1409097600000 | 154.67 |
1409184000000 | 154.28 |
1409270400000 | 154.83 |
1409529600000 | 154.91 |
1409616000000 | 154.56 |
1409702400000 | 155.32 |
1409788800000 | 155.01 |
1409875200000 | 155.2 |
1410134400000 | 154.77 |
1410220800000 | 153.6 |
1410307200000 | 153.16 |
1410393600000 | 153.36 |
1410480000000 | 151.8 |
1410739200000 | 151.61 |
1410825600000 | 151.94 |
1410912000000 | 152.82 |
1410998400000 | 152.79 |
1411084800000 | 152.45 |
1411344000000 | 151.5 |
1411430400000 | 150.39 |
1411516800000 | 150.55 |
1411603200000 | 149.09 |
1411689600000 | 149.23 |
1411948800000 | 148.79 |
1412035200000 | 148.86 |
1412121600000 | 147.73 |
1412208000000 | 146.72 |
1412294400000 | 147.17 |
1412553600000 | 147.74 |
1412640000000 | 146.67 |
1412726400000 | 147.51 |
1412812800000 | 146.64 |
1412899200000 | 144.94 |
1413158400000 | 144.75 |
1413244800000 | 145.12 |
1413331200000 | 143.85 |
1413417600000 | 143.68 |
1413504000000 | 145.4 |
1413763200000 | 146.49 |
1413849600000 | 147.8 |
1413936000000 | 148.42 |
1414022400000 | 149.2 |
1414108800000 | 150 |
1414368000000 | 150.42 |
1414454400000 | 151.92 |
1414540800000 | 151.47 |
1414627200000 | 151.31 |
1414713600000 | 152.03 |
1414972800000 | 150.92 |
1415059200000 | 151.81 |
1415145600000 | 152.43 |
1415232000000 | 151.76 |
1415318400000 | 151.78 |
1415577600000 | 152.66 |
1415664000000 | 153.02 |
1415750400000 | 152.82 |
1415836800000 | 153.14 |
1415923200000 | 152.93 |
1416182400000 | 152.98 |
1416268800000 | 154.04 |
1416355200000 | 153.53 |
1416441600000 | 153.43 |
1416528000000 | 154.16 |
1416787200000 | 154.34 |
1416873600000 | 154.8 |
1416960000000 | 155.78 |
1417046400000 | 155.91 |
1417132800000 | 156.07 |
1417392000000 | 155.55 |
1417478400000 | 155.43 |
1417564800000 | 155.87 |
1417651200000 | 155.72 |
1417737600000 | 156.09 |
1417996800000 | 155.62 |
1418083200000 | 154.63 |
1418169600000 | 153.08 |
1418256000000 | 153.44 |
1418342400000 | 151.32 |
1418601600000 | 148.78 |
1418688000000 | 149.76 |
1418774400000 | 150.32 |
1418860800000 | 152.44 |
1418947200000 | 153.12 |
1419206400000 | 154.38 |
1419292800000 | 153.84 |
1419379200000 | 154.04 |
1419811200000 | 154.89 |
1419897600000 | 153.9 |
1419984000000 | 152.98 |
1420156800000 | 153.09 |
1420416000000 | 151.58 |
1420502400000 | 150.65 |
1420588800000 | 151.13 |
1420675200000 | 153.69 |
1420761600000 | 153.78 |
1421020800000 | 154.27 |
1421107200000 | 154.87 |
1421193600000 | 154.28 |
1421280000000 | 154.41 |
1421366400000 | 155.01 |
1421625600000 | 156 |
1421712000000 | 156 |
1421798400000 | 156.48 |
1421884800000 | 157.43 |
1421971200000 | 157.06 |
1422230400000 | 157.76 |
1422316800000 | 158.37 |
1422403200000 | 157.81 |
1422489600000 | 158.13 |
1422576000000 | 156.55 |
1422835200000 | 157.08 |
1422921600000 | 158.68 |
1423008000000 | 158.77 |
1423094400000 | 159.89 |
1423180800000 | 159.13 |
1423440000000 | 158.1 |
1423526400000 | 158.96 |
1423612800000 | 158.51 |
1423699200000 | 159.71 |
1423785600000 | 160.58 |
1424044800000 | 160.31 |
1424131200000 | 160.96 |
1424217600000 | 161.48 |
1424304000000 | 161.4 |
1424390400000 | 161.29 |
1424649600000 | 161.81 |
1424736000000 | 162.04 |
1424822400000 | 162.38 |
1424908800000 | 161.77 |
1424995200000 | 161.9 |
1425254400000 | 162.12 |
1425340800000 | 161.27 |
1425427200000 | 160.61 |
1425513600000 | 161.3 |
1425600000000 | 158.63 |
1425859200000 | 158.12 |
1425945600000 | 156.36 |
1426032000000 | 156.43 |
1426118400000 | 158.72 |
1426204800000 | 157.49 |
1426464000000 | 158.84 |
1426550400000 | 159.05 |
1426636800000 | 160.66 |
1426723200000 | 160.98 |
1426809600000 | 163.85 |
1427068800000 | 164.97 |
1427155200000 | 164.65 |
1427241600000 | 163.32 |
1427328000000 | 161.9 |
1427414400000 | 162.33 |
1427673600000 | 162.96 |
1427760000000 | 161.61 |
1427846400000 | 161.8 |
1427932800000 | 162.9 |
1428364800000 | 164.84 |
1428451200000 | 165 |
1428537600000 | 164.62 |
1428624000000 | 164.99 |
1428883200000 | 164.27 |
1428969600000 | 165.21 |
1429056000000 | 164.9 |
1429142400000 | 165.51 |
1429228800000 | 164.33 |
1429488000000 | 164.2 |
1429574400000 | 165.03 |
1429660800000 | 164.86 |
1429747200000 | 165.61 |
1429833600000 | 166.41 |
1430092800000 | 166.54 |
1430179200000 | 167.04 |
1430265600000 | 165.71 |
1430352000000 | 164.56 |
1430438400000 | 164.66 |
1430697600000 | 164.84 |
1430784000000 | 162.75 |
1430870400000 | 162.7 |
1430956800000 | 162.13 |
1431043200000 | 164.85 |
1431302400000 | 164.28 |
1431388800000 | 163.97 |
1431475200000 | 165.25 |
1431561600000 | 166.68 |
1431648000000 | 167.46 |
1431907200000 | 167.32 |
1431993600000 | 166.43 |
1432080000000 | 166.8 |
1432166400000 | 167.31 |
1432252800000 | 166.43 |
1432512000000 | 166.32 |
1432598400000 | 164.12 |
1432684800000 | 164.99 |
1432771200000 | 164.98 |
1432857600000 | 164.27 |
1433116800000 | 163.77 |
1433203200000 | 164.45 |
1433289600000 | 165.28 |
1433376000000 | 164.19 |
1433462400000 | 161.58 |
1433721600000 | 161.62 |
1433808000000 | 161.79 |
1433894400000 | 163.85 |
1433980800000 | 163.99 |
1434067200000 | 163.26 |
1434326400000 | 161.74 |
1434412800000 | 162.4 |
1434499200000 | 162 |
1434585600000 | 163.93 |
1434672000000 | 163.45 |
1434931200000 | 164.96 |
1435017600000 | 164.73 |
1435104000000 | 164.39 |
1435190400000 | 163.69 |
1435276800000 | 162.97 |
1435536000000 | 160.2 |
1435622400000 | 159.63 |
1435708800000 | 161.02 |
1435795200000 | 161.08 |
1435881600000 | 160.46 |
1436140800000 | 159.23 |
1436227200000 | 159.12 |
1436313600000 | 158.45 |
1436400000000 | 158.84 |
1436486400000 | 161.27 |
1436745600000 | 161.85 |
1436832000000 | 162.62 |
1436918400000 | 162.66 |
1437004800000 | 163.77 |
1437091200000 | 163.25 |
1437350400000 | 163.46 |
1437436800000 | 162.85 |
1437523200000 | 162.08 |
1437609600000 | 161.99 |
1437696000000 | 160.84 |
1437955200000 | 160.44 |
1438041600000 | 160.89 |
1438128000000 | 162.16 |
1438214400000 | 161.98 |
1438300800000 | 163.46 |
1438560000000 | 162.88 |
1438646400000 | 162.77 |
1438732800000 | 162.49 |
1438819200000 | 161.65 |
1438905600000 | 161.02 |
1439164800000 | 162.21 |
1439251200000 | 161.23 |
1439337600000 | 160.6 |
1439424000000 | 160.05 |
1439510400000 | 160.09 |
1439769600000 | 160.86 |
1439856000000 | 160.33 |
1439942400000 | 159.65 |
1440028800000 | 158.06 |
1440115200000 | 155.41 |
1440374400000 | 149.6 |
1440460800000 | 149.98 |
1440547200000 | 150.64 |
1440633600000 | 153.05 |
1440720000000 | 153.54 |
1440979200000 | 152.57 |
1441065600000 | 149.21 |
1441152000000 | 150.05 |
1441238400000 | 150.38 |
1441324800000 | 147.79 |
1441584000000 | 148.17 |
1441670400000 | 150.84 |
1441756800000 | 151.58 |
1441843200000 | 151.01 |
1441929600000 | 151.07 |
1442188800000 | 151.3 |
1442275200000 | 151.72 |
1442361600000 | 153.36 |
1442448000000 | 153.86 |
1442534400000 | 153.61 |
1442793600000 | 152.76 |
1442880000000 | 149.71 |
1442966400000 | 149.65 |
1443052800000 | 149.19 |
1443139200000 | 150.63 |
1443398400000 | 148.36 |
1443484800000 | 148.17 |
1443571200000 | 150.47 |
1443657600000 | 150.04 |
1443744000000 | 151.62 |
1444003200000 | 154.88 |
1444089600000 | 155.46 |
1444176000000 | 156.57 |
1444262400000 | 157.83 |
1444348800000 | 158.57 |
1444608000000 | 158.5 |
1444694400000 | 157.39 |
1444780800000 | 157.2 |
1444867200000 | 158.45 |
1444953600000 | 159.4 |
1445212800000 | 159.21 |
1445299200000 | 159.08 |
1445385600000 | 158.77 |
1445472000000 | 159.96 |
1445558400000 | 160.55 |
1445817600000 | 160.34 |
1445904000000 | 158.59 |
1445990400000 | 160 |
1446076800000 | 158.79 |
1446163200000 | 158.89 |
1446422400000 | 159.79 |
1446508800000 | 159.66 |
1446595200000 | 159.13 |
1446681600000 | 158.47 |
1446768000000 | 156.3 |
1447027200000 | 154.28 |
1447113600000 | 153.99 |
1447200000000 | 154.29 |
1447286400000 | 152.29 |
1447372800000 | 150.9 |
1447632000000 | 152.07 |
1447718400000 | 153.57 |
1447804800000 | 153.95 |
1447891200000 | 155.65 |
1447977600000 | 156.58 |
1448236800000 | 155.5 |
1448323200000 | 154.68 |
1448409600000 | 154.99 |
1448496000000 | 155.84 |
1448582400000 | 156.11 |
1448841600000 | 156.12 |
1448928000000 | 157.02 |
1449014400000 | 155.76 |
1449100800000 | 154.64 |
1449187200000 | 155.28 |
1449446400000 | 154.82 |
1449532800000 | 152.85 |
1449619200000 | 152.23 |
1449705600000 | 151.49 |
1449792000000 | 149.26 |
1450051200000 | 148.64 |
1450137600000 | 150.66 |
1450224000000 | 152.04 |
1450310400000 | 151.15 |
1450396800000 | 149.44 |
1450656000000 | 148.5 |
1450742400000 | 149.35 |
1450828800000 | 151.2 |
1450915200000 | 151.69 |
1451260800000 | 151.68 |
1451347200000 | 153.12 |
1451433600000 | 152.61 |
1451520000000 | 151.11 |
1451865600000 | 148.71 |
1451952000000 | 148.42 |
1452038400000 | 147.16 |
1452124800000 | 144.38 |
1452211200000 | 143.48 |
1452470400000 | 143.25 |
1452556800000 | 143.01 |
1452643200000 | 142.33 |
1452729600000 | 141.82 |
1452816000000 | 139.68 |
1453075200000 | 138.89 |
1453161600000 | 140.62 |
1453248000000 | 137.46 |
1453334400000 | 139.25 |
1453420800000 | 142.85 |
1453680000000 | 141.86 |
1453766400000 | 143.89 |
1453852800000 | 143.65 |
1453939200000 | 143.84 |
1454025600000 | 146.74 |
1454284800000 | 147.36 |
1454371200000 | 144.7 |
1454457600000 | 145.52 |
1454544000000 | 146.26 |
1454630400000 | 144.83 |
1454889600000 | 141.86 |
1454976000000 | 139.94 |
1455062400000 | 139.64 |
1455148800000 | 138.34 |
1455235200000 | 139.87 |
1455494400000 | 140.62 |
1455580800000 | 142.54 |
1455667200000 | 144.28 |
1455753600000 | 145.36 |
1455840000000 | 144.46 |
1456099200000 | 146.05 |
1456185600000 | 144.76 |
1456272000000 | 143.97 |
1456358400000 | 146.58 |
1456444800000 | 146.34 |
1456704000000 | 146.12 |
1456790400000 | 148.65 |
1456876800000 | 149.48 |
1456963200000 | 150.98 |
1457049600000 | 151.69 |
1457308800000 | 152.68 |
1457395200000 | 151.29 |
1457481600000 | 152.41 |
1457568000000 | 152.16 |
1457654400000 | 155.27 |
1457913600000 | 155.18 |
1458000000000 | 153.78 |
1458086400000 | 154.3 |
1458172800000 | 157.67 |
1458259200000 | 157.97 |
1458518400000 | 157.46 |
1458604800000 | 157.13 |
1458691200000 | 156.16 |
1458777600000 | 155.7 |
1459209600000 | 157.41 |
1459296000000 | 159.45 |
1459382400000 | 159.48 |
1459468800000 | 157.89 |
1459728000000 | 158.36 |
1459814400000 | 156.68 |
1459900800000 | 157.68 |
1459987200000 | 156.7 |
1460073600000 | 157.75 |
1460332800000 | 157.91 |
1460419200000 | 158.44 |
1460505600000 | 159.67 |
1460592000000 | 159.55 |
1460678400000 | 159.79 |
1460937600000 | 160.56 |
1461024000000 | 161.3 |
1461110400000 | 160.84 |
1461196800000 | 158.86 |
1461283200000 | 158.64 |
1461542400000 | 158.9 |
1461628800000 | 159.69 |
1461715200000 | 159.57 |
1461801600000 | 158.93 |
1461888000000 | 158.17 |
1462147200000 | 159.04 |
1462233600000 | 158.05 |
1462320000000 | 156.93 |
1462406400000 | 157.02 |
1462492800000 | 156.95 |
1462752000000 | 157.79 |
1462838400000 | 159.04 |
1462924800000 | 158.15 |
1463011200000 | 158.03 |
1463097600000 | 155.64 |
1463356800000 | 156.34 |
1463443200000 | 155.86 |
1463529600000 | 155.38 |
1463616000000 | 153.42 |
1463702400000 | 155.04 |
1463961600000 | 154.93 |
1464048000000 | 156.86 |
1464134400000 | 158.1 |
1464220800000 | 158.36 |
1464307200000 | 158.44 |
1464566400000 | 158.75 |
1464652800000 | 158.82 |
1464739200000 | 157.89 |
1464825600000 | 157.94 |
1464912000000 | 159.23 |
1465171200000 | 159.35 |
1465257600000 | 160.39 |
1465344000000 | 160.82 |
1465430400000 | 159.98 |
1465516800000 | 158.21 |
1465776000000 | 157.33 |
1465862400000 | 155.55 |
1465948800000 | 156.22 |
1466035200000 | 155.47 |
1466121600000 | 157.05 |
1466380800000 | 160.31 |
1466467200000 | 160.51 |
1466553600000 | 160.64 |
1466640000000 | 163.04 |
1466726400000 | 154.56 |
1466985600000 | 151.33 |
1467072000000 | 154.26 |
1467158400000 | 157.6 |
1467244800000 | 159.5 |
1467331200000 | 160.39 |
1467590400000 | 160.47 |
1467676800000 | 158.91 |
1467763200000 | 158.02 |
1467849600000 | 158.43 |
1467936000000 | 159.93 |
1468195200000 | 161.47 |
1468281600000 | 162.51 |
1468368000000 | 163.04 |
1468454400000 | 163.37 |
1468540800000 | 163.16 |
1468800000000 | 163.56 |
1468886400000 | 163.08 |
1468972800000 | 163.87 |
1469059200000 | 163.57 |
1469145600000 | 164 |
1469404800000 | 164.49 |
1469491200000 | 164.5 |
1469577600000 | 164.44 |
1469664000000 | 164.92 |
1469750400000 | 166.31 |
1470009600000 | 166.31 |
1470096000000 | 164.62 |
1470182400000 | 163.62 |
1470268800000 | 164.13 |
1470355200000 | 164.24 |
1470614400000 | 164.24 |
1470700800000 | 165.14 |
1470787200000 | 165.27 |
1470873600000 | 165.74 |
1470960000000 | 165.77 |
1471219200000 | 165.9 |
1471305600000 | 164.72 |
1471392000000 | 164.43 |
1471478400000 | 164.6 |
1471564800000 | 163.99 |
1471824000000 | 164.53 |
1471910400000 | 165.54 |
1471996800000 | 165.11 |
1472083200000 | 165.17 |
1472169600000 | 164.86 |
1472428800000 | 164.09 |
1472515200000 | 163.97 |
1472601600000 | 163.34 |
1472688000000 | 163.71 |
1472774400000 | 164.98 |
1473033600000 | 165.31 |
1473120000000 | 166.47 |
1473206400000 | 166.78 |
1473292800000 | 166.21 |
1473379200000 | 161.99 |
1473638400000 | 161.9 |
1473724800000 | 159.99 |
1473811200000 | 160.12 |
1473897600000 | 160.83 |
1473984000000 | 160.01 |
1474243200000 | 161.27 |
1474329600000 | 161.31 |
1474416000000 | 162.3 |
1474502400000 | 164.67 |
1474588800000 | 164.09 |
1474848000000 | 163.23 |
1474934400000 | 163.15 |
1475020800000 | 163.73 |
1475107200000 | 163.65 |
1475193600000 | 163.57 |
1475452800000 | 162.93 |
1475539200000 | 161.5 |
1475625600000 | 159.94 |
1475712000000 | 159.46 |
1475798400000 | 158.67 |
1476057600000 | 159.48 |
1476144000000 | 157.89 |
1476230400000 | 157.65 |
1476316800000 | 157.89 |
1476403200000 | 158.43 |
1476662400000 | 157.8 |
1476748800000 | 159.18 |
1476835200000 | 159.3 |
1476921600000 | 158.61 |
1477008000000 | 157.52 |
1477267200000 | 157.68 |
1477353600000 | 157.67 |
1477440000000 | 156.99 |
1477526400000 | 156.07 |
1477612800000 | 155.86 |
1477872000000 | 156.49 |
1477958400000 | 154.84 |
1478044800000 | 153.3 |
1478131200000 | 152.4 |
1478217600000 | 151.69 |
1478476800000 | 153.72 |
1478563200000 | 154.13 |
1478649600000 | 152.51 |
1478736000000 | 150.68 |
1478822400000 | 150.74 |
1479081600000 | 150.19 |
1479168000000 | 150.98 |
1479254400000 | 150.87 |
1479340800000 | 150.98 |
1479427200000 | 150.08 |
1479686400000 | 150.99 |
1479772800000 | 151.98 |
1479859200000 | 151.98 |
1479945600000 | 152.06 |
1480032000000 | 153.17 |
1480291200000 | 153.27 |
1480377600000 | 153.93 |
1480464000000 | 152.37 |
1480550400000 | 150.77 |
1480636800000 | 151.24 |
1480896000000 | 151.61 |
1480982400000 | 153.17 |
1481068800000 | 155.08 |
1481155200000 | 155.48 |
1481241600000 | 156.28 |
1481500800000 | 156.84 |
1481587200000 | 158.28 |
1481673600000 | 156.82 |
1481760000000 | 155.23 |
1481846400000 | 155.35 |
1482105600000 | 156.81 |
1482192000000 | 156.82 |
1482278400000 | 156.26 |
1482364800000 | 156.16 |
1482451200000 | 156.37 |
1482796800000 | 156.72 |
1482883200000 | 155.71 |
1482969600000 | 157.08 |
1483056000000 | 157.37 |
1483315200000 | 157.82 |
1483401600000 | 158.12 |
1483488000000 | 159.46 |
1483574400000 | 160.85 |
1483660800000 | 160.37 |
1483920000000 | 159.93 |
1484006400000 | 159.58 |
1484092800000 | 158.84 |
1484179200000 | 160.28 |
1484265600000 | 160.62 |
1484524800000 | 159.87 |
1484611200000 | 160.55 |
1484697600000 | 160.44 |
1484784000000 | 158.62 |
1484870400000 | 159.15 |
1485129600000 | 159.16 |
1485216000000 | 159.29 |
1485302400000 | 159.38 |
1485388800000 | 158.8 |
1485475200000 | 158.94 |
1485734400000 | 158.17 |
1485820800000 | 158.75 |
1485907200000 | 158.31 |
1485993600000 | 159.19 |
1486080000000 | 160.17 |
1486339200000 | 159.25 |
1486425600000 | 159.63 |
1486512000000 | 161.01 |
1486598400000 | 161.54 |
1486684800000 | 161.88 |
1486944000000 | 162.16 |
1487030400000 | 161.58 |
1487116800000 | 162.26 |
1487203200000 | 163.38 |
1487289600000 | 163.29 |
1487548800000 | 163.31 |
1487635200000 | 163.64 |
1487721600000 | 163.9 |
1487808000000 | 164.65 |
1487894400000 | 164.53 |
1488153600000 | 164.45 |
1488240000000 | 164.1 |
1488326400000 | 164.28 |
1488412800000 | 163.95 |
1488499200000 | 163.95 |
1488758400000 | 163.87 |
1488844800000 | 163.2 |
1488931200000 | 162.17 |
1489017600000 | 161.99 |
1489104000000 | 162.78 |
1489363200000 | 163.03 |
1489449600000 | 162.64 |
1489536000000 | 163.68 |
1489622400000 | 165.35 |
1489708800000 | 165.95 |
1489968000000 | 165.68 |
1490054400000 | 165.52 |
1490140800000 | 165.24 |
1490227200000 | 165.99 |
1490313600000 | 166.11 |
1490572800000 | 166.53 |
1490659200000 | 167.23 |
1490745600000 | 166.93 |
1490832000000 | 167.44 |
1490918400000 | 167.53 |
1491177600000 | 166.93 |
1491264000000 | 166.97 |
1491350400000 | 167.16 |
1491436800000 | 167.23 |
1491523200000 | 167.1 |
1491782400000 | 166.97 |
1491868800000 | 167.43 |
1491955200000 | 167.72 |
1492041600000 | 167.48 |
1492473600000 | 167.76 |
1492560000000 | 167.21 |
1492646400000 | 168.01 |
1492732800000 | 166.91 |
1492992000000 | 169.06 |
1493078400000 | 169.09 |
1493164800000 | 169.11 |
1493251200000 | 168.89 |
1493337600000 | 167.98 |
1493596800000 | 168.47 |
1493683200000 | 169.08 |
1493769600000 | 168.56 |
1493856000000 | 168.77 |
1493942400000 | 169.85 |
1494201600000 | 169.63 |
1494288000000 | 169.16 |
1494374400000 | 169.6 |
1494460800000 | 168.6 |
1494547200000 | 169.33 |
1494806400000 | 169.94 |
1494892800000 | 170.51 |
1494979200000 | 169.42 |
1495065600000 | 169.11 |
1495152000000 | 170.38 |
1495411200000 | 171.68 |
1495497600000 | 171.95 |
1495584000000 | 172.33 |
1495670400000 | 172.79 |
1495756800000 | 172.35 |
1496016000000 | 172.3 |
1496102400000 | 172.73 |
1496188800000 | 173.15 |
1496275200000 | 174.13 |
1496361600000 | 174.99 |
1496620800000 | 174.75 |
1496707200000 | 174.24 |
1496793600000 | 174.24 |
1496880000000 | 173.8 |
1496966400000 | 173.63 |
1497225600000 | 173.63 |
1497312000000 | 174.66 |
1497398400000 | 175.73 |
1497484800000 | 174.52 |
1497571200000 | 175.35 |
1497830400000 | 175.89 |
1497916800000 | 174.52 |
1498003200000 | 174.63 |
1498089600000 | 174.94 |
1498176000000 | 175.23 |
1498435200000 | 176.09 |
1498521600000 | 174.66 |
1498608000000 | 175.38 |
1498694400000 | 174.26 |
1498780800000 | 173.47 |
1499040000000 | 173.84 |
1499126400000 | 174 |
1499212800000 | 173.23 |
1499299200000 | 171.97 |
1499385600000 | 172.41 |
1499644800000 | 172.18 |
1499731200000 | 171.99 |
1499817600000 | 173.61 |
1499904000000 | 174.05 |
1499990400000 | 175.4 |
1500249600000 | 175.73 |
1500336000000 | 175.84 |
1500422400000 | 176.68 |
1500508800000 | 177.19 |
1500595200000 | 176.61 |
1500854400000 | 176.05 |
1500940800000 | 176.59 |
1501027200000 | 176.41 |
1501113600000 | 175.97 |
1501200000000 | 175.66 |
1501459200000 | 176.39 |
1501545600000 | 177.39 |
1501632000000 | 176.89 |
1501718400000 | 177.19 |
1501804800000 | 177.03 |
1502064000000 | 176.98 |
1502150400000 | 176.48 |
1502236800000 | 175.99 |
1502323200000 | 174.9 |
1502409600000 | 174.09 |
1502668800000 | 175.96 |
1502755200000 | 175.54 |
1502841600000 | 176.47 |
1502928000000 | 175.08 |
1503014400000 | 174.1 |
1503273600000 | 174.92 |
1503360000000 | 175.2 |
1503446400000 | 175.32 |
1503532800000 | 175.71 |
1503619200000 | 176.14 |
1503878400000 | 176.36 |
1503964800000 | 175.91 |
1504051200000 | 175.95 |
1504137600000 | 177.1 |
1504224000000 | 177.82 |
1504483200000 | 177.2 |
1504569600000 | 176.88 |
1504656000000 | 176.84 |
1504742400000 | 177.36 |
1504828800000 | 177.62 |
1505088000000 | 178.85 |
1505174400000 | 179.32 |
1505260800000 | 178.51 |
1505347200000 | 178.43 |
1505433600000 | 178.7 |
1505692800000 | 178.48 |
1505779200000 | 178.64 |
1505865600000 | 178.93 |
1505952000000 | 177.42 |
1506038400000 | 177.66 |
1506297600000 | 177.71 |
1506384000000 | 176.87 |
1506470400000 | 176.52 |
1506556800000 | 176.89 |
1506643200000 | 177.51 |
1506902400000 | 177.53 |
1506988800000 | 177.71 |
1507075200000 | 177.39 |
1507161600000 | 177.37 |
1507248000000 | 176.8 |
1507507200000 | 177.02 |
1507593600000 | 178.11 |
1507680000000 | 178.25 |
1507766400000 | 178.53 |
1507852800000 | 179.03 |
1508112000000 | 178.78 |
1508198400000 | 178.6 |
1508284800000 | 179.67 |
1508371200000 | 180.2 |
1508457600000 | 180.29 |
1508716800000 | 179.57 |
1508803200000 | 179.06 |
1508889600000 | 177.67 |
1508976000000 | 177.59 |
1509062400000 | 177.81 |
1509321600000 | 178.06 |
1509408000000 | 178.15 |
1509494400000 | 178.58 |
1509580800000 | 178.97 |
1509667200000 | 178.45 |
1509926400000 | 178.26 |
1510012800000 | 178.43 |
1510099200000 | 178.54 |
1510185600000 | 178.92 |
1510272000000 | 178.72 |
1510531200000 | 178.39 |
1510617600000 | 178.54 |
1510704000000 | 177.99 |
1510790400000 | 179.05 |
1510876800000 | 178.53 |
1511136000000 | 178.59 |
1511222400000 | 179.19 |
1511308800000 | 179.67 |
1511395200000 | 180.34 |
1511481600000 | 180.54 |
1511740800000 | 180.55 |
1511827200000 | 181.04 |
1511913600000 | 182.25 |
1512000000000 | 183.2 |
1512086400000 | 182.72 |
1512345600000 | 183.1 |
1512432000000 | 182.23 |
1512518400000 | 181.29 |
1512604800000 | 181.47 |
1512691200000 | 181.97 |
1512950400000 | 182.47 |
1513036800000 | 182.67 |
1513123200000 | 182.64 |
1513209600000 | 181.93 |
1513296000000 | 182.43 |
1513555200000 | 183.97 |
1513641600000 | 182.96 |
1513728000000 | 182.59 |
1513814400000 | 182.33 |
1513900800000 | 182.51 |
1514332800000 | 183.44 |
1514419200000 | 184.22 |
1514505600000 | 184.27 |
1514851200000 | 184.61 |
1514937600000 | 184.91 |
1515024000000 | 185.97 |
1515110400000 | 187.03 |
1515369600000 | 187.18 |
1515456000000 | 186.37 |
1515542400000 | 185.15 |
1515628800000 | 185.09 |
1515715200000 | 185.84 |
1515974400000 | 187.03 |
1516060800000 | 186.48 |
1516147200000 | 187.57 |
1516233600000 | 186.86 |
1516320000000 | 187.23 |
1516579200000 | 188.57 |
1516665600000 | 189.28 |
1516752000000 | 189.28 |
1516838400000 | 190.16 |
1516924800000 | 190.76 |
1517184000000 | 189.51 |
1517270400000 | 187.48 |
1517356800000 | 187.75 |
1517443200000 | 186.46 |
1517529600000 | 184.67 |
1517788800000 | 180 |
1517875200000 | 177.12 |
1517961600000 | 178.2 |
1518048000000 | 175 |
1518134400000 | 174.99 |
1518393600000 | 175.71 |
1518480000000 | 175.81 |
1518566400000 | 176.89 |
1518652800000 | 178.8 |
1518739200000 | 180.01 |
1518998400000 | 179.16 |
1519084800000 | 178.43 |
1519171200000 | 177.44 |
1519257600000 | 177.28 |
1519344000000 | 179.41 |
1519603200000 | 180.52 |
1519689600000 | 178.52 |
1519776000000 | 176.75 |
1519862400000 | 175.47 |
1519948800000 | 175.24 |
1520208000000 | 176.89 |
1520294400000 | 178.43 |
1520380800000 | 178.73 |
1520467200000 | 179.4 |
1520553600000 | 181.02 |
1520812800000 | 181.6 |
1520899200000 | 180.89 |
1520985600000 | 179.95 |
1521072000000 | 179.24 |
1521158400000 | 179.28 |
1521417600000 | 178.31 |
1521504000000 | 177.54 |
1521590400000 | 177.05 |
1521676800000 | 174.86 |
1521763200000 | 172.96 |
1522022400000 | 174.29 |
1522108800000 | 175.12 |
1522195200000 | 176.51 |
1522281600000 | 176.49 |
1522713600000 | 176.78 |
1522800000000 | 177.45 |
1522886400000 | 178.82 |
1522972800000 | 178.33 |
1523232000000 | 179.07 |
1523318400000 | 180.85 |
1523404800000 | 180.9 |
1523491200000 | 180.5 |
1523577600000 | 181.01 |
1523836800000 | 181.97 |
1523923200000 | 182.74 |
1524009600000 | 182.1 |
1524096000000 | 181.69 |
1524182400000 | 180.37 |
1524441600000 | 180.59 |
1524528000000 | 181.17 |
1524614400000 | 180.61 |
1524700800000 | 181.91 |
1524787200000 | 183.25 |
1525046400000 | 182.72 |
1525132800000 | 182.37 |
1525219200000 | 181.7 |
1525305600000 | 181.05 |
1525392000000 | 182.02 |
1525651200000 | 183.29 |
1525737600000 | 182.46 |
1525824000000 | 183.42 |
1525910400000 | 183.71 |
1525996800000 | 184.69 |
1526256000000 | 184.64 |
1526342400000 | 182.93 |
1526428800000 | 182.33 |
1526515200000 | 182.28 |
1526601600000 | 181.98 |
1526860800000 | 182.99 |
1526947200000 | 183.61 |
1527033600000 | 182.82 |
1527120000000 | 182.85 |
1527206400000 | 183.36 |
1527465600000 | 183.11 |
1527552000000 | 181.24 |
1527638400000 | 182.33 |
1527724800000 | 182.25 |
1527811200000 | 182.99 |
1528070400000 | 184.12 |
1528156800000 | 182.96 |
1528243200000 | 183.97 |
1528329600000 | 184.28 |
1528416000000 | 183.37 |
1528675200000 | 183.86 |
1528761600000 | 184.25 |
1528848000000 | 183.47 |
1528934400000 | 183.92 |
1529020800000 | 183.53 |
1529280000000 | 182.84 |
1529366400000 | 182.24 |
1529452800000 | 182.87 |
1529539200000 | 181.93 |
1529625600000 | 183.56 |
1529884800000 | 182.01 |
1529971200000 | 181.63 |
1530057600000 | 180.69 |
1530144000000 | 180.34 |
1530230400000 | 181.31 |
1530489600000 | 180.42 |
1530576000000 | 182.14 |
1530662400000 | 182.5 |
1530748800000 | 184.2 |
1530835200000 | 185.55 |
1531094400000 | 185.6 |
1531180800000 | 185.63 |
1531267200000 | 184.13 |
1531353600000 | 185.32 |
1531440000000 | 184.7 |
1531699200000 | 184.69 |
1531785600000 | 184.04 |
1531872000000 | 183.72 |
1531958400000 | 183.77 |
1532044800000 | 184.31 |
1532304000000 | 184.01 |
1532390400000 | 184.48 |
1532476800000 | 185.34 |
1532563200000 | 185.68 |
1532649600000 | 186.7 |
1532908800000 | 187.5 |
1532995200000 | 188.41 |
1533081600000 | 187.52 |
1533168000000 | 186.01 |
1533254400000 | 187.01 |
1533513600000 | 187.48 |
1533600000000 | 188.56 |
1533686400000 | 188.67 |
1533772800000 | 188.13 |
1533859200000 | 185.23 |
1534118400000 | 184.83 |
1534204800000 | 185.07 |
1534291200000 | 184.76 |
1534377600000 | 186.08 |
1534464000000 | 186.67 |
1534723200000 | 186.86 |
1534809600000 | 188.13 |
1534896000000 | 188.49 |
1534982400000 | 187.42 |
1535068800000 | 187.6 |
1535328000000 | 188.45 |
1535414400000 | 188.96 |
1535500800000 | 189.29 |
1535587200000 | 188.19 |
1535673600000 | 187.32 |
1535932800000 | 187.18 |
1536019200000 | 185.69 |
1536105600000 | 186.36 |
1536192000000 | 186.38 |
1536278400000 | 185.1 |
1536537600000 | 186.15 |
1536624000000 | 186.12 |
1536710400000 | 186.72 |
1536796800000 | 187.5 |
1536883200000 | 187.34 |
1537142400000 | 188.08 |
1537228800000 | 188.3 |
1537315200000 | 187.54 |
1537401600000 | 189.32 |
1537488000000 | 189.51 |
1537747200000 | 188 |
1537833600000 | 187.74 |
1537920000000 | 187.31 |
1538006400000 | 187.11 |
1538092800000 | 186.77 |
1538352000000 | 185.13 |
1538438400000 | 184.43 |
1538524800000 | 184.42 |
1538611200000 | 183.77 |
1538697600000 | 183.29 |
1538956800000 | 183.1 |
1539043200000 | 182.8 |
1539129600000 | 181.6 |
1539216000000 | 177.04 |
1539302400000 | 176.82 |
1539561600000 | 177.25 |
1539648000000 | 179.65 |
1539734400000 | 179.55 |
1539820800000 | 178.71 |
1539907200000 | 179.25 |
1540166400000 | 177.66 |
1540252800000 | 176.85 |
1540339200000 | 175.15 |
1540425600000 | 174.72 |
1540512000000 | 172.15 |
1540771200000 | 173.72 |
1540857600000 | 175.09 |
1540944000000 | 175.63 |
1541030400000 | 178.57 |
1541116800000 | 177.91 |
1541376000000 | 179.27 |
1541462400000 | 179.83 |
1541548800000 | 181.72 |
1541635200000 | 182.69 |
1541721600000 | 181.64 |
1541980800000 | 179.99 |
1542067200000 | 180.26 |
1542153600000 | 179.83 |
1542240000000 | 178.47 |
1542326400000 | 179.66 |
1542585600000 | 179.18 |
1542672000000 | 177.55 |
1542758400000 | 177.78 |
1542844800000 | 177.79 |
1542931200000 | 178.26 |
1543190400000 | 179.66 |
1543276800000 | 179.44 |
1543363200000 | 180.28 |
1543449600000 | 180.5 |
1543536000000 | 180.7 |
1543795200000 | 181.14 |
1543881600000 | 178.36 |
1543968000000 | 177.81 |
1544054400000 | 177.18 |
1544140800000 | 176.2 |
1544400000000 | 173.8 |
1544486400000 | 174.32 |
1544572800000 | 176.12 |
1544659200000 | 176.1 |
1544745600000 | 174.55 |
1545004800000 | 172.32 |
1545091200000 | 171.79 |
1545177600000 | 171.4 |
1545264000000 | 169.13 |
1545350400000 | 167.79 |
1545609600000 | 164.67 |
1545868800000 | 164.16 |
1545955200000 | 166.27 |
1546214400000 | 166.84 |
1546387200000 | 166.23 |
1546473600000 | 165.77 |
1546560000000 | 169.63 |
1546819200000 | 171.05 |
1546905600000 | 172.07 |
1546992000000 | 172.69 |
1547078400000 | 173.76 |
1547164800000 | 173.69 |
1547424000000 | 173.34 |
1547510400000 | 173.52 |
1547596800000 | 175.02 |
1547683200000 | 175.5 |
1547769600000 | 177.78 |
1548028800000 | 177.49 |
1548115200000 | 176.35 |
1548201600000 | 176.67 |
1548288000000 | 177.49 |
1548374400000 | 178.85 |
1548633600000 | 178.81 |
1548720000000 | 179 |
1548806400000 | 179.61 |
1548892800000 | 180.56 |
1548979200000 | 180.13 |
1549238400000 | 180 |
1549324800000 | 181 |
1549411200000 | 181.25 |
1549497600000 | 179.24 |
1549584000000 | 177.89 |
1549843200000 | 178.27 |
1549929600000 | 178.57 |
1550016000000 | 179.31 |
1550102400000 | 178.07 |
1550188800000 | 179.59 |
1550448000000 | 180.8 |
1550534400000 | 181.57 |
1550620800000 | 182.09 |
1550707200000 | 181.69 |
1550793600000 | 182.74 |
1551052800000 | 182.83 |
1551139200000 | 182.93 |
1551225600000 | 183.03 |
1551312000000 | 183.1 |
1551398400000 | 182.54 |
1551657600000 | 182.1 |
1551744000000 | 181.68 |
1551830400000 | 180.87 |
1551916800000 | 179.57 |
1552003200000 | 178.86 |
1552262400000 | 180.71 |
1552348800000 | 181.23 |
1552435200000 | 182.53 |
1552521600000 | 183.03 |
1552608000000 | 184.28 |
1552867200000 | 185.07 |
1552953600000 | 185.25 |
1553040000000 | 184.07 |
1553126400000 | 185.43 |
1553212800000 | 183.51 |
1553472000000 | 182.5 |
1553558400000 | 184.5 |
1553644800000 | 183.67 |
1553731200000 | 183.36 |
1553817600000 | 183.57 |
1554076800000 | 185.12 |
1554163200000 | 184.46 |
1554249600000 | 186.05 |
1554336000000 | 185.87 |
1554422400000 | 185.79 |
1554681600000 | 185.63 |
1554768000000 | 184.7 |
1554854400000 | 185.44 |
1554940800000 | 185.45 |
1555027200000 | 186.38 |
1555286400000 | 186.71 |
1555372800000 | 187.61 |
1555459200000 | 187.92 |
1555545600000 | 187.65 |
1555977600000 | 188.74 |
1556064000000 | 188.47 |
1556150400000 | 187.43 |
1556236800000 | 188.78 |
1556496000000 | 188.68 |
1556582400000 | 189.25 |
1556668800000 | 189.28 |
1556755200000 | 188.28 |
1556841600000 | 189.55 |
1557100800000 | 188.45 |
1557187200000 | 186.99 |
1557273600000 | 186.13 |
1557360000000 | 185.35 |
1557446400000 | 186.55 |
1557705600000 | 184.58 |
1557792000000 | 184.81 |
1557878400000 | 185.06 |
1557964800000 | 185.4 |
1558051200000 | 184.5 |
1558310400000 | 183.84 |
1558396800000 | 185.39 |
1558483200000 | 184.52 |
1558569600000 | 183.07 |
1558656000000 | 183.73 |
1558915200000 | 184 |
1559001600000 | 182.9 |
1559088000000 | 181.54 |
1559174400000 | 181.62 |
1559260800000 | 181.17 |
1559520000000 | 181.89 |
1559606400000 | 184.28 |
1559692800000 | 185.43 |
1559779200000 | 186.44 |
1559865600000 | 188.32 |
1560124800000 | 188.05 |
1560211200000 | 189.14 |
1560297600000 | 189.18 |
1560384000000 | 189.37 |
1560470400000 | 188.55 |
1560729600000 | 188.3 |
1560816000000 | 189.5 |
1560902400000 | 190.67 |
1560988800000 | 192.63 |
1561075200000 | 192.39 |
1561334400000 | 191.99 |
1561420800000 | 190.92 |
1561507200000 | 189.83 |
1561593600000 | 191.07 |
1561680000000 | 192.01 |
1561939200000 | 191.98 |
1562025600000 | 193.11 |
1562112000000 | 194.86 |
1562198400000 | 195.11 |
1562284800000 | 194.66 |
1562544000000 | 193.62 |
1562630400000 | 193.14 |
1562716800000 | 193.55 |
1562803200000 | 192.82 |
1562889600000 | 193.33 |
1563148800000 | 192.97 |
1563235200000 | 192.41 |
1563321600000 | 191.84 |
1563408000000 | 192.33 |
1563494400000 | 192.35 |
1563753600000 | 191.67 |
1563840000000 | 192.73 |
1563926400000 | 193.84 |
1564012800000 | 193.46 |
1564099200000 | 194.06 |
1564358400000 | 194.22 |
1564444800000 | 193.08 |
1564531200000 | 191.85 |
1564617600000 | 190.8 |
1564704000000 | 189.92 |
1564963200000 | 186.44 |
1565049600000 | 186.48 |
1565136000000 | 187.39 |
1565222400000 | 189.29 |
1565308800000 | 187.61 |
1565568000000 | 186.34 |
1565654400000 | 187.06 |
1565740800000 | 184.25 |
1565827200000 | 183.42 |
1565913600000 | 186.05 |
1566172800000 | 187.86 |
1566259200000 | 186.57 |
1566345600000 | 187.7 |
1566432000000 | 187.99 |
1566518400000 | 186.16 |
1566777600000 | 186.27 |
1566864000000 | 186.46 |
1566950400000 | 187.47 |
1567036800000 | 188.56 |
1567123200000 | 189.34 |
1567382400000 | 189.07 |
1567468800000 | 189.2 |
1567555200000 | 191.22 |
1567641600000 | 192.96 |
1567728000000 | 193.14 |
1567987200000 | 194.4 |
1568073600000 | 195.2 |
1568160000000 | 196.96 |
1568246400000 | 197.63 |
1568332800000 | 198.18 |
1568592000000 | 197.25 |
1568678400000 | 197.57 |
1568764800000 | 197.14 |
1568851200000 | 197.83 |
1568937600000 | 197.9 |
1569196800000 | 197.07 |
1569283200000 | 196.85 |
1569369600000 | 196.72 |
1569456000000 | 197.26 |
1569542400000 | 197.83 |
1569801600000 | 198.28 |
1569888000000 | 195.8 |
1569974400000 | 192.71 |
1570060800000 | 193.08 |
1570147200000 | 194.14 |
1570406400000 | 194.56 |
1570492800000 | 192.74 |
1570579200000 | 192.86 |
1570665600000 | 194.31 |
1570752000000 | 198.48 |
1571011200000 | 198.14 |
1571097600000 | 200.64 |
1571184000000 | 201.25 |
1571270400000 | 202.29 |
1571356800000 | 203.12 |
1571616000000 | 205.08 |
1571702400000 | 205.66 |
1571788800000 | 205.99 |
1571875200000 | 204.76 |
1571961600000 | 204.56 |
1572220800000 | 205.36 |
1572307200000 | 205.27 |
1572393600000 | 205.77 |
1572480000000 | 205.7 |
1572566400000 | 207.06 |
1572825600000 | 208.19 |
1572912000000 | 207.23 |
1572998400000 | 207.35 |
1573084800000 | 207.6 |
1573171200000 | 207.25 |
1573430400000 | 207.81 |
1573516800000 | 207.97 |
1573603200000 | 206.69 |
1573689600000 | 206.4 |
1573776000000 | 207.95 |
1574035200000 | 208.79 |
1574121600000 | 208.86 |
1574208000000 | 207.39 |
1574294400000 | 206.33 |
1574380800000 | 206.94 |
1574640000000 | 208.47 |
1574726400000 | 208.14 |
1574812800000 | 209.38 |
1574899200000 | 209.65 |
1574985600000 | 208.72 |
1575244800000 | 207.35 |
1575331200000 | 206.28 |
1575417600000 | 207.32 |
1575504000000 | 208.1 |
1575590400000 | 209.28 |
1575849600000 | 209.43 |
1575936000000 | 208.76 |
1576022400000 | 208.88 |
1576108800000 | 209.67 |
1576195200000 | 211.6 |
1576454400000 | 213.97 |
1576540800000 | 213.13 |
1576627200000 | 212.66 |
1576713600000 | 213.15 |
1576800000000 | 214.16 |
1577059200000 | 213.53 |
1577145600000 | 213.15 |
1577404800000 | 214.2 |
1577664000000 | 213.79 |
1577750400000 | 214.04 |
1577923200000 | 214.31 |
1578009600000 | 213.26 |
1578268800000 | 212.66 |
1578355200000 | 212.69 |
1578441600000 | 213 |
1578528000000 | 213.66 |
1578614400000 | 213.62 |
1578873600000 | 214.96 |
1578960000000 | 215.33 |
1579046400000 | 216.08 |
1579132800000 | 217.36 |
1579219200000 | 218.12 |
1579478400000 | 218.37 |
1579564800000 | 217.66 |
1579651200000 | 218.33 |
1579737600000 | 217.94 |
1579824000000 | 217.77 |
1580083200000 | 214.88 |
1580169600000 | 216.11 |
1580256000000 | 215.69 |
1580342400000 | 214.03 |
1580428800000 | 212.42 |
1580688000000 | 212.75 |
1580774400000 | 215.01 |
1580860800000 | 216.41 |
1580947200000 | 216.72 |
1581033600000 | 215.77 |
1581292800000 | 216.29 |
1581379200000 | 217.12 |
1581465600000 | 218.01 |
1581552000000 | 217.14 |
1581638400000 | 216.95 |
1581897600000 | 216.92 |
1581984000000 | 217.07 |
1582070400000 | 217.4 |
1582156800000 | 216.96 |
1582243200000 | 215.96 |
1582502400000 | 210.95 |
1582588800000 | 206.06 |
1582675200000 | 204.72 |
1582761600000 | 198.28 |
1582848000000 | 192.6 |
1583107200000 | 197.18 |
1583193600000 | 196.28 |
1583280000000 | 201.29 |
1583366400000 | 197.11 |
1583452800000 | 193.73 |
1583712000000 | 179.3899 |
1583798400000 | 181.13 |
1583884800000 | 173.44 |
1583971200000 | 153.59 |
1584057600000 | 161.95 |
1584316800000 | 147.72 |
1584403200000 | 153.74 |
1584489600000 | 145.35 |
1584576000000 | 145.48 |
1584662400000 | 143.54 |
1584921600000 | 137.52 |
1585008000000 | 148.95 |
1585094400000 | 154.06 |
1585180800000 | 161.36 |
1585267200000 | 158.76 |
1585526400000 | 159.94 |
1585612800000 | 157.66 |
1585699200000 | 151.01 |
1585785600000 | 152.04 |
1585872000000 | 149.62 |
1586131200000 | 157.1699 |
1586217600000 | 160.2 |
1586304000000 | 163.77 |
1586390400000 | 168.55 |
1586822400000 | 169.75 |
1586908800000 | 163.31 |
1586995200000 | 162.73 |
1587081600000 | 166.6399 |
1587340800000 | 164.98 |
1587427200000 | 160.78 |
1587513600000 | 161.93 |
1587600000000 | 162.47 |
1587686400000 | 161.76 |
1587945600000 | 166.1 |
1588032000000 | 168.53 |
1588118400000 | 173.19 |
1588204800000 | 170.97 |
1588291200000 | 166.8 |
1588550400000 | 164.26 |
1588636800000 | 165.54 |
1588723200000 | 162.95 |
1588809600000 | 163.36 |
1588896000000 | 167.97 |
1589155200000 | 166.7 |
1589241600000 | 164.87 |
1589328000000 | 161.43 |
1589414400000 | 160.72 |
1589500800000 | 160.96 |
1589760000000 | 167.68 |
1589846400000 | 167.31 |
1589932800000 | 169.03 |
1590019200000 | 168.3899 |
1590105600000 | 167.46 |
1590364800000 | 168.94 |
1590451200000 | 174.32 |
1590537600000 | 177.31 |
1590624000000 | 177.1 |
1590710400000 | 175.27 |
1590969600000 | 178.1399 |
1591056000000 | 181.53 |
1591142400000 | 187.65 |
1591228800000 | 188.37 |
1591315200000 | 192.95 |
1591574400000 | 196.3899 |
1591660800000 | 193.56 |
1591747200000 | 190.98 |
1591833600000 | 180.4 |
1591920000000 | 182.2 |
1592179200000 | 182.6 |
1592265600000 | 187.23 |
1592352000000 | 185.71 |
1592438400000 | 185.49 |
1592524800000 | 183.09 |
1592784000000 | 182.6399 |
1592870400000 | 183.59 |
1592956800000 | 180.49 |
1593043200000 | 180.75 |
1593129600000 | 179.2 |
1593388800000 | 179.12 |
1593475200000 | 180.5 |
1593561600000 | 181.18 |
1593648000000 | 182.99 |
1593734400000 | 183.02 |
1593993600000 | 185.9 |
1594080000000 | 183.68 |
1594166400000 | 184.1699 |
1594252800000 | 182.94 |
1594339200000 | 183.3 |
1594598400000 | 184.38 |
1594684800000 | 184.71 |
1594771200000 | 185.99 |
1594857600000 | 185.44 |
1594944000000 | 186.49 |
1595203200000 | 186.9199 |
1595289600000 | 187.8 |
1595376000000 | 188.2 |
1595462400000 | 188.22 |
1595548800000 | 186.6399 |
1595808000000 | 188.12 |
1595894400000 | 187.8 |
1595980800000 | 189.05 |
1596067200000 | 188.2 |
1596153600000 | 188.73 |
1596412800000 | 188.94 |
1596499200000 | 191.11 |
1596585600000 | 191.75 |
1596672000000 | 190.69 |
1596758400000 | 190.8 |
1597017600000 | 191.21 |
1597104000000 | 191.5 |
1597190400000 | 193.16 |
1597276800000 | 192.44 |
1597363200000 | 191.7 |
1597622400000 | 192.23 |
1597708800000 | 191.85 |
1597795200000 | 191.74 |
1597881600000 | 190.07 |
1597968000000 | 190.18 |
1598227200000 | 192.66 |
1598313600000 | 192.76 |
1598400000000 | 193.22 |
1598486400000 | 193.22 |
1598572800000 | 193.8899 |
1598832000000 | 193.37 |
1598918400000 | 193.19 |
1599004800000 | 194.98 |
1599091200000 | 192.65 |
1599177600000 | 191.98 |
1599436800000 | 192.12 |
1599523200000 | 189.88 |
1599609600000 | 191.52 |
1599696000000 | 190.68 |
1599782400000 | 190.21 |
1600041600000 | 192.08 |
1600128000000 | 192.51 |
1600214400000 | 193.12 |
1600300800000 | 192.1 |
1600387200000 | 191.51 |
1600646400000 | 187.77 |
1600732800000 | 187.62 |
1600819200000 | 185.08 |
1600905600000 | 183.72 |
1600992000000 | 183.99 |
1601251200000 | 186.88 |
1601337600000 | 186.41 |
1601424000000 | 186.15 |
1601510400000 | 186.33 |
1601596800000 | 185.61 |
1601856000000 | 188.55 |
1601942400000 | 189.08 |
1602028800000 | 190.02 |
1602115200000 | 191.43 |
1602201600000 | 191 |
1602460800000 | 191.8899 |
1602547200000 | 190.35 |
1602633600000 | 189.48 |
1602720000000 | 188.11 |
1602806400000 | 188.02 |
1603065600000 | 187.16 |
1603152000000 | 186.9 |
1603238400000 | 187.04 |
1603324800000 | 187.88 |
1603411200000 | 187.97 |
1603670400000 | 186.21 |
1603756800000 | 184.28 |
1603843200000 | 179.83 |
1603929600000 | 179.26 |
1604016000000 | 178.1699 |
1604275200000 | 180.47 |
1604361600000 | 183.6 |
1604448000000 | 185.38 |
1604534400000 | 187.7 |
1604620800000 | 188.49 |
1604880000000 | 191.82 |
1604966400000 | 194.62 |
1605052800000 | 196.04 |
1605139200000 | 193.91 |
1605225600000 | 195.53 |
1605484800000 | 199.12 |
1605571200000 | 199.5 |
1605657600000 | 197.94 |
1605744000000 | 196.9199 |
1605830400000 | 196.54 |
1606089600000 | 197.88 |
1606176000000 | 200.87 |
1606262400000 | 200.7 |
1606348800000 | 200.9 |
1606435200000 | 201.5 |
1606694400000 | 198.91 |
1606780800000 | 200.98 |
1606867200000 | 201.77 |
1606953600000 | 202.75 |
1607040000000 | 204.7 |
1607299200000 | 203.95 |
1607385600000 | 203.84 |
1607472000000 | 204.57 |
1607558400000 | 203.56 |
1607644800000 | 202.99 |
1607904000000 | 203.05 |
1607990400000 | 204.91 |
1608076800000 | 205.28 |
1608163200000 | 205.84 |
1608249600000 | 205.4 |
1608508800000 | 202.47 |
1608595200000 | 202.08 |
1608681600000 | 202.49 |
1608768000000 | 203.31 |
1609113600000 | 203.53 |
1609200000000 | 204.15 |
1609286400000 | 204.36 |
1609372800000 | 205.38 |
1609718400000 | 205.03 |
1609804800000 | 205.11 |
1609891200000 | 208.91 |
1609977600000 | 209.97 |
1610064000000 | 210.98 |
1610323200000 | 209.84 |
1610409600000 | 210.93 |
1610496000000 | 211.31 |
1610582400000 | 211.66 |
1610668800000 | 210.78 |
1610928000000 | 210.2 |
1611014400000 | 211.21 |
1611100800000 | 211.38 |
1611187200000 | 211.06 |
1611273600000 | 210.11 |
1611532800000 | 211.34 |
1611619200000 | 211.3 |
1611705600000 | 208.68 |
1611792000000 | 207.49 |
1611878400000 | 204.47 |
1612137600000 | 207.29 |
1612224000000 | 208.26 |
1612310400000 | 208.54 |
1612396800000 | 209.27 |
1612483200000 | 210.56 |
1612742400000 | 211.63 |
1612828800000 | 211.77 |
1612915200000 | 211.73 |
1613001600000 | 211.62 |
1613088000000 | 211.48 |
1613347200000 | 212.77 |
1613433600000 | 211.76 |
1613520000000 | 212.75 |
1613606400000 | 211.26 |
1613692800000 | 212.35 |
1613952000000 | 211.86 |
1614038400000 | 211.88 |
1614124800000 | 212.69 |
1614211200000 | 212.13 |
1614297600000 | 207.6699 |
1614556800000 | 210.49 |
1614643200000 | 209.89 |
1614729600000 | 210.13 |
1614816000000 | 209.45 |
1614902400000 | 211.06 |
1615161600000 | 212.53 |
1615248000000 | 214.55 |
1615334400000 | 215.9 |
1615420800000 | 217.16 |
1615507200000 | 218.41 |
1615766400000 | 220.03 |
1615852800000 | 220.42 |
1615939200000 | 219.89 |
1616025600000 | 220.7 |
1616112000000 | 220.7 |
1616371200000 | 220.89 |
1616457600000 | 219.29 |
1616544000000 | 218.17 |
1616630400000 | 219.56 |
1616716800000 | 222.62 |
1616976000000 | 223.29 |
1617062400000 | 222.68 |
1617148800000 | 222.4 |
1617235200000 | 222.74 |
1617667200000 | 223.87 |
1617753600000 | 224.22 |
1617840000000 | 224.11 |
1617926400000 | 223.92 |
1618185600000 | 223.79 |
1618272000000 | 223.25 |
1618358400000 | 223.57 |
1618444800000 | 224.67 |
1618531200000 | 226.18 |
1618790400000 | 226.42 |
1618876800000 | 226 |
1618963200000 | 225.95 |
1619049600000 | 225.34 |
1619136000000 | 225.9 |
1619395200000 | 226.28 |
1619481600000 | 225.86 |
1619568000000 | 225.46 |
1619654400000 | 226.32 |
1619740800000 | 226 |
1620000000000 | 227.21 |
1620086400000 | 227.13 |
1620172800000 | 227.69 |
1620259200000 | 230.14 |
1620345600000 | 231.26 |
1620604800000 | 232.91 |
1620691200000 | 230.69 |
1620777600000 | 227.11 |
1620864000000 | 228.22 |
1620950400000 | 229.92 |
1621209600000 | 229.98 |
1621296000000 | 230.6 |
1621382400000 | 229.42 |
1621468800000 | 230.53 |
1621555200000 | 230.89 |
1621814400000 | 231.84 |
1621900800000 | 231.02 |
1621987200000 | 230.87 |
1622073600000 | 230.51 |
1622160000000 | 231.17 |
1622419200000 | 231.03 |
1622505600000 | 231.23 |
1622592000000 | 231.82 |
1622678400000 | 232.19 |
1622764800000 | 232.49 |
1623024000000 | 234.16 |
1623110400000 | 234.06 |
1623196800000 | 233.66 |
1623283200000 | 234.97 |
1623369600000 | 234.62 |
1623628800000 | 233.68 |
1623715200000 | 233.41 |
1623801600000 | 232.59 |
1623888000000 | 230.25 |
1623974400000 | 226.81 |
1624233600000 | 227.98 |
1624320000000 | 227.55 |
1624406400000 | 226.58 |
1624492800000 | 227.54 |
1624579200000 | 229.2 |
1624838400000 | 228.29 |
1624924800000 | 227.39 |
1625011200000 | 226.72 |
1625097600000 | 226.9 |
1625184000000 | 226.96 |
1625443200000 | 228.51 |
1625529600000 | 227.87 |
1625616000000 | 227.84 |
1625702400000 | 226.13 |
1625788800000 | 227.76 |
1626048000000 | 229.38 |
1626134400000 | 228.56 |
1626220800000 | 228.72 |
1626307200000 | 228.8 |
1626393600000 | 228.92 |
1626652800000 | 224.85 |
1626739200000 | 225.84 |
1626825600000 | 226.64 |
1626912000000 | 227.08 |
1626998400000 | 228.47 |
1627257600000 | 228.15 |
1627344000000 | 228.09 |
1627430400000 | 227.72 |
1627516800000 | 228.84 |
1627603200000 | 228.41 |
1627862400000 | 229.75 |
1627948800000 | 231 |
1628035200000 | 229.97 |
1628121600000 | 230.81 |
1628208000000 | 230.93 |
1628467200000 | 230.99 |
1628553600000 | 230.02 |
1628640000000 | 230.76 |
1628726400000 | 231.05 |
1628812800000 | 232.68 |
1629072000000 | 232.9 |
1629158400000 | 232.24 |
1629244800000 | 231.42 |
1629331200000 | 229.41 |
1629417600000 | 229.7 |
1629676800000 | 230.81 |
1629763200000 | 231.34 |
1629849600000 | 231.12 |
1629936000000 | 229.87 |
1630022400000 | 231.5 |
1630281600000 | 232.35 |
1630368000000 | 233.24 |
1630454400000 | 234.6 |
1630540800000 | 235.74 |
1630627200000 | 235.62 |
1630886400000 | 236.84 |
1630972800000 | 234.58 |
1631059200000 | 234.11 |
1631145600000 | 232.09 |
1631232000000 | 231.45 |
1631491200000 | 233.16 |
1631577600000 | 232.04 |
1631664000000 | 232.01 |
1631750400000 | 231.09 |
1631836800000 | 230.23 |
1632096000000 | 227.83 |
1632182400000 | 227.42 |
1632268800000 | 227.9 |
1632355200000 | 229.34 |
1632441600000 | 227.63 |
1632700800000 | 227.74 |
1632787200000 | 225.55 |
1632873600000 | 225.67 |
1632960000000 | 224.34 |
1633046400000 | 225.17 |
1633305600000 | 225.89 |
1633392000000 | 225.58 |
1633478400000 | 225.33 |
1633564800000 | 226.76 |
1633651200000 | 226.18 |
1633910400000 | 225.42 |
1633996800000 | 224.83 |
1634083200000 | 224.97 |
1634169600000 | 226.92 |
1634256000000 | 227.11 |
1634515200000 | 225.9 |
1634601600000 | 227.15 |
1634688000000 | 229.15 |
1634774400000 | 228.69 |
1634860800000 | 228.58 |
1635120000000 | 228.23 |
1635206400000 | 228.08 |
1635292800000 | 226.57 |
1635379200000 | 228.09 |
1635465600000 | 226.58 |
1635724800000 | 228.79 |
1635811200000 | 227.94 |
1635897600000 | 229.07 |
1635984000000 | 227.66 |
1636070400000 | 227.71 |
1636329600000 | 227.27 |
1636416000000 | 227.21 |
1636502400000 | 227.86 |
1636588800000 | 228.37 |
1636675200000 | 228.29 |
1636934400000 | 229 |
1637020800000 | 227.35 |
1637107200000 | 227.21 |
1637193600000 | 226.27 |
1637280000000 | 225.02 |
1637539200000 | 224.52 |
1637625600000 | 225.23 |
1637712000000 | 224.98 |
1637798400000 | 225.32 |
1637884800000 | 221.08 |
1638144000000 | 220.18 |
1638230400000 | 216.32 |
1638316800000 | 217.02 |
1638403200000 | 218.77 |
1638489600000 | 219.21 |
1638748800000 | 222.02 |
1638835200000 | 223.16 |
1638921600000 | 224.25 |
1639008000000 | 223.14 |
1639094400000 | 222.95 |
1639353600000 | 222.83 |
1639440000000 | 222.39 |
1639526400000 | 223.59 |
1639612800000 | 226.27 |
1639699200000 | 225.72 |
1639958400000 | 222.27 |
1640044800000 | 225.61 |
1640131200000 | 227.06 |
1640217600000 | 228.39 |
1640304000000 | 228.47 |
1640563200000 | 229.33 |
1640649600000 | 229.85 |
1640736000000 | 230.6 |
1640822400000 | 231.01 |
1640908800000 | 230.41 |
1641168000000 | 230.97 |
1641254400000 | 233.27 |
1641340800000 | 232.49 |
1641427200000 | 231.87 |
1641513600000 | 233.56 |
1641772800000 | 233.61 |
1641859200000 | 235.05 |
1641945600000 | 234.17 |
1642032000000 | 234.01 |
1642118400000 | 233.44 |
1642377600000 | 233.29 |
1642464000000 | 231.24 |
1642550400000 | 230.41 |
1642636800000 | 229.28 |
1642723200000 | 226.87 |
1642982400000 | 224.72 |
1643068800000 | 225.01 |
1643155200000 | 223.68 |
1643241600000 | 223.93 |
1643328000000 | 226.39 |
1643587200000 | 228.42 |
1643673600000 | 228.46 |
1643760000000 | 229.33 |
1643846400000 | 228.01 |
1643932800000 | 226.88 |
1644192000000 | 227.55 |
1644278400000 | 230 |
1644364800000 | 232.39 |
1644451200000 | 231.38 |
1644537600000 | 230.81 |
1644796800000 | 227.74 |
1644883200000 | 229.27 |
1644969600000 | 230.8 |
1645056000000 | 228.81 |
1645142400000 | 228 |
1645401600000 | 226.88 |
1645488000000 | 224.55 |
1645574400000 | 223.08 |
1645660800000 | 216.49 |
1645747200000 | 222.85 |
1646006400000 | 220.38 |
1646092800000 | 217.97 |
1646179200000 | 220.06 |
1646265600000 | 220.81 |
1646352000000 | 217.55 |
1646611200000 | 213.6 |
1646697600000 | 213.12 |
1646784000000 | 215.79 |
1646870400000 | 216.75 |
1646956800000 | 215.91 |
1647216000000 | 217.32 |
1647302400000 | 217.84 |
1647388800000 | 220.68 |
1647475200000 | 223.7 |
1647561600000 | 218.24 |
1647820800000 | 217.79 |
1647907200000 | 218.79 |
1647993600000 | 217.4 |
1648080000000 | 218.74 |
1648166400000 | 219.43 |
1648425600000 | 219.79 |
1648512000000 | 223.13 |
1648598400000 | 222.76 |
1648684800000 | 220.96 |
1648771200000 | 222.65 |
1649030400000 | 222.76 |
1649116800000 | 221.13 |
1649203200000 | 221.33 |
1649289600000 | 220.44 |
1649376000000 | 221.64 |
1649635200000 | 220.97 |
1649721600000 | 220.12 |
1649808000000 | 220.39 |
1649894400000 | 220.71 |
1650326400000 | 220.26 |
1650412800000 | 222.35 |
1650499200000 | 221.34 |
1650585600000 | 216.72 |
1650844800000 | 214.64 |
1650931200000 | 211.92 |
1651017600000 | 210.06 |
1651104000000 | 211.97 |
1651190400000 | 209.25 |
1651449600000 | 208.74 |
1651536000000 | 210.91 |
1651622400000 | 212.79 |
1651708800000 | 210.7 |
1651795200000 | 209.11 |
1652054400000 | 205.98 |
1652140800000 | 205.48 |
1652227200000 | 204.79 |
1652313600000 | 204.99 |
1652400000000 | 207.28 |
1652659200000 | 208.56 |
1652745600000 | 212.87 |
1652832000000 | 210.63 |
1652918400000 | 209.5 |
1653004800000 | 211.51 |
1653264000000 | 213.76 |
1653350400000 | 214.78 |
1653436800000 | 216.03 |
1653523200000 | 217.23 |
1653609600000 | 218.52 |
1653868800000 | 219.14 |
1653955200000 | 218.12 |
1654041600000 | 216.54 |
1654128000000 | 216.82 |
1654214400000 | 214.99 |
1654473600000 | 215.59 |
1654560000000 | 216.05 |
1654646400000 | 214.11 |
1654732800000 | 211.25 |
1654819200000 | 207.26 |
1655078400000 | 200.02 |
1655164800000 | 198.6 |
1655251200000 | 200.66 |
1655337600000 | 197.97 |
1655424000000 | 198.31 |
1655683200000 | 198.3899 |
1655769600000 | 200.2 |
1655856000000 | 200.15 |
1655942400000 | 201.44 |
1656028800000 | 205.19 |
1656288000000 | 206.28 |
1656374400000 | 205.11 |
1656460800000 | 203.44 |
1656547200000 | 201.44 |
1656633600000 | 202.23 |
1656892800000 | 203.02 |
1656979200000 | 200.4199 |
1657065600000 | 199.79 |
1657152000000 | 202.46 |
1657238400000 | 202.38 |
1657497600000 | 200.35 |
1657584000000 | 200.81 |
1657670400000 | 200.15 |
1657756800000 | 197.66 |
1657843200000 | 200.75 |
1658102400000 | 201.91 |
1658188800000 | 204.8899 |
1658275200000 | 205.12 |
1658361600000 | 204.96 |
1658448000000 | 205.2 |
1658707200000 | 205.91 |
1658793600000 | 204.3899 |
1658880000000 | 206.54 |
1658966400000 | 209.85 |
1659052800000 | 211.27 |
1659312000000 | 212.59 |
1659398400000 | 209.2 |
1659484800000 | 209.72 |
1659571200000 | 209.8 |
1659657600000 | 209.3899 |
1659916800000 | 211.36 |
1660003200000 | 211.03 |
1660089600000 | 214.69 |
1660176000000 | 214.95 |
1660262400000 | 216.68 |
1660521600000 | 216.3 |
1660608000000 | 216.73 |
1660694400000 | 214.59 |
1660780800000 | 214.57 |
1660867200000 | 212.11 |
1661126400000 | 208.61 |
1661212800000 | 207.7 |
1661299200000 | 207.2 |
1661385600000 | 208.6699 |
1661472000000 | 205.04 |
1661731200000 | 202.88 |
1661817600000 | 201.82 |
1661904000000 | 200.56 |
1661990400000 | 198.72 |
1662076800000 | 198.59 |
1662336000000 | 197.82 |
1662422400000 | 197.16 |
1662508800000 | 197.83 |
1662595200000 | 199.19 |
1662681600000 | 202.35 |
1662940800000 | 204.91 |
1663027200000 | 198.43 |
1663113600000 | 196.24 |
1663200000000 | 195.61 |
1663286400000 | 193.56 |
1663545600000 | 194.29 |
1663632000000 | 190.87 |
1663718400000 | 188.84 |
1663804800000 | 186.87 |
1663891200000 | 182.05 |
1664150400000 | 176.66 |
1664236800000 | 175.1699 |
1664323200000 | 175.81 |
1664409600000 | 173.12 |
1664496000000 | 173.2 |
1664755200000 | 177.55 |
1664841600000 | 183.18 |
1664928000000 | 179.84 |
1665014400000 | 177.27 |
1665100800000 | 173.7 |
1665360000000 | 173.26 |
1665446400000 | 172.09 |
1665532800000 | 170.94 |
1665619200000 | 174.36 |
1665705600000 | 173.6 |
1665964800000 | 177.6699 |
1666051200000 | 179.28 |
1666137600000 | 177.01 |
1666224000000 | 177.1 |
1666310400000 | 177.4199 |
1666569600000 | 179.13 |
1666656000000 | 181.81 |
1666742400000 | 183.1 |
1666828800000 | 184.26 |
1666915200000 | 185.47 |
1667174400000 | 185.24 |
1667260800000 | 186.31 |
1667347200000 | 184.34 |
1667433600000 | 181.48 |
1667520000000 | 183.94 |
1667779200000 | 185.59 |
1667865600000 | 186.9 |
1667952000000 | 185.24 |
1668038400000 | 193.8899 |
1668124800000 | 197.2 |
1668384000000 | 195.58 |
1668470400000 | 196.27 |
1668556800000 | 194.51 |
1668643200000 | 193.25 |
1668729600000 | 195.99 |
1668988800000 | 195.19 |
1669075200000 | 197.13 |
1669161600000 | 198.26 |
1669248000000 | 199.58 |
1669334400000 | 199.87 |
1669593600000 | 196.25 |
1669680000000 | 196.9199 |
1669766400000 | 198.58 |
1669852800000 | 200.38 |
1669939200000 | 199.53 |
1670198400000 | 196.84 |
1670284800000 | 195.77 |
1670371200000 | 195.12 |
1670457600000 | 194.97 |
1670544000000 | 195.63 |
1670803200000 | 195.43 |
1670889600000 | 198.22 |
1670976000000 | 197.19 |
1671062400000 | 193.82 |
1671148800000 | 191.6399 |
1671408000000 | 190 |
1671494400000 | 189.88 |
1671580800000 | 191.98 |
1671667200000 | 191.5 |
1671753600000 | 192.4199 |
1672099200000 | 192.54 |
1672185600000 | 190.69 |
1672272000000 | 192.94 |
1672358400000 | 191.97 |
1672617600000 | 192.26 |
1672704000000 | 193.86 |
1672790400000 | 197.01 |
1672876800000 | 195.23 |
1672963200000 | 198.96 |
1673222400000 | 200.24 |
1673308800000 | 200.83 |
1673395200000 | 202.46 |
1673481600000 | 204.05 |
1673568000000 | 204.04 |
1673827200000 | 204.61 |
1673913600000 | 205.58 |
1674000000000 | 204.81 |
1674086400000 | 202.77 |
1674172800000 | 204.72 |
1674432000000 | 206.12 |
1674518400000 | 205.55 |
1674604800000 | 205.83 |
1674691200000 | 206.69 |
1674777600000 | 207.8899 |
1675036800000 | 207.46 |
1675123200000 | 208.16 |
1675209600000 | 209.68 |
1675296000000 | 213.18 |
1675382400000 | 210.65 |
1675641600000 | 207.43 |
1675728000000 | 207.73 |
1675814400000 | 207.33 |
1675900800000 | 206.6699 |
1675987200000 | 206.1 |
1676246400000 | 207.69 |
1676332800000 | 207.09 |
1676419200000 | 207.03 |
1676505600000 | 207.16 |
1676592000000 | 207.65 |
1676851200000 | 208.22 |
1676937600000 | 205.94 |
1677024000000 | 204.03 |
1677110400000 | 204.06 |
1677196800000 | 201.98 |
1677456000000 | 202.99 |
1677542400000 | 202.4 |
1677628800000 | 201.3 |
1677715200000 | 201.4 |
1677801600000 | 203.88 |
1678060800000 | 204.29 |
1678147200000 | 201.57 |
1678233600000 | 201.91 |
1678320000000 | 199.65 |
1678406400000 | 197.26 |
1678665600000 | 196.13 |
1678752000000 | 197.23 |
1678838400000 | 195.02 |
1678924800000 | 196 |
1679011200000 | 194.8899 |
1679270400000 | 196.97 |
1679356800000 | 198.58 |
1679443200000 | 195.9 |
1679529600000 | 195.8899 |
1679616000000 | 195.85 |
1679875200000 | 197.19 |
1679961600000 | 197.63 |
1680048000000 | 200.1399 |
1680134400000 | 202.32 |
1680220800000 | 204.1 |
1680480000000 | 203.1 |
1680566400000 | 202.99 |
1680652800000 | 202.72 |
1680739200000 | 203.27 |
1681171200000 | 205.62 |
1681257600000 | 205.88 |
1681344000000 | 207.07 |
1681430400000 | 206.83 |
1681689600000 | 207.44 |
1681776000000 | 207.72 |
1681862400000 | 207.47 |
1681948800000 | 205.76 |
1682035200000 | 206.1 |
1682294400000 | 206.6399 |
1682380800000 | 204.46 |
1682467200000 | 203.2 |
1682553600000 | 205.04 |
1682640000000 | 206.27 |
1682899200000 | 205.6399 |
1682985600000 | 202.3899 |
1683072000000 | 203 |
1683158400000 | 201.56 |
1683244800000 | 204 |
1683504000000 | 203.99 |
1683590400000 | 203.18 |
1683676800000 | 203.9199 |
1683763200000 | 201.87 |
1683849600000 | 201.9 |
1684108800000 | 202.76 |
1684195200000 | 200.51 |
1684281600000 | 201.25 |
1684368000000 | 201.47 |
1684454400000 | 201.08 |
1684713600000 | 201.48 |
1684800000000 | 200.47 |
1684886400000 | 197.77 |
1684972800000 | 196.16 |
1685059200000 | 196.93 |
1685318400000 | 197.19 |
1685404800000 | 197.53 |
1685491200000 | 196.49 |
1685577600000 | 197.81 |
1685664000000 | 200.98 |
1685923200000 | 200.31 |
1686009600000 | 201.71 |
1686096000000 | 202.97 |
1686182400000 | 203.06 |
1686268800000 | 202.74 |
1686528000000 | 203.11 |
1686614400000 | 204.28 |
1686700800000 | 205.6699 |
1686787200000 | 207.33 |
1686873600000 | 208.09 |
1687132800000 | 207.93 |
1687219200000 | 206.28 |
1687305600000 | 205.58 |
1687392000000 | 204.07 |
1687478400000 | 201.87 |
1687737600000 | 202.25 |
1687824000000 | 203.4 |
1687910400000 | 203.45 |
1687996800000 | 203.98 |
1688083200000 | 204.88 |
1688342400000 | 207.18 |
1688428800000 | 207.22 |
1688515200000 | 205.33 |
1688601600000 | 202.35 |
1688688000000 | 202.9199 |
1688947200000 | 203.68 |
1689033600000 | 205.98 |
1689120000000 | 208.85 |
1689206400000 | 210.84 |
1689292800000 | 209.6699 |
1689552000000 | 208.51 |
1689638400000 | 209.93 |
1689724800000 | 211.98 |
1689811200000 | 211.97 |
1689897600000 | 211.82 |
1690156800000 | 213.14 |
1690243200000 | 212.34 |
1690329600000 | 213.05 |
1690416000000 | 212.29 |
1690502400000 | 213.33 |
1690761600000 | 212 |
1690848000000 | 209.74 |
1690934400000 | 206.6699 |
1691020800000 | 205.43 |
1691107200000 | 206.27 |
1691366400000 | 207.53 |
1691452800000 | 206.1399 |
1691539200000 | 206.37 |
1691625600000 | 207.6 |
1691712000000 | 206.65 |
1691971200000 | 205.41 |
1692057600000 | 204.25 |
1692144000000 | 203.12 |
1692230400000 | 202.02 |
1692316800000 | 201.4 |
1692576000000 | 199.98 |
1692662400000 | 200.15 |
1692748800000 | 201.59 |
1692835200000 | 201.38 |
1692921600000 | 200.5 |
1693180800000 | 201.6399 |
1693267200000 | 204.3899 |
1693353600000 | 205.27 |
1693440000000 | 204.55 |
1693526400000 | 204.77 |
1693785600000 | 204.6 |
1693872000000 | 202.29 |
1693958400000 | 201.26 |
1694044800000 | 201.04 |
1694131200000 | 201.49 |
1694390400000 | 202.3899 |
1694476800000 | 202.49 |
1694563200000 | 201.86 |
1694649600000 | 204.62 |
1694736000000 | 204.3899 |
1694995200000 | 203.15 |
1695081600000 | 202.59 |
1695168000000 | 203.46 |
1695254400000 | 200.48 |
1695340800000 | 199.28 |
1695600000000 | 198.6 |
1695686400000 | 196.94 |
1695772800000 | 195.53 |
1695859200000 | 195.99 |
1695945600000 | 196.47 |
1696204800000 | 193.53 |
1696291200000 | 190.28 |
1696377600000 | 190.32 |
1696464000000 | 191.48 |
1696550400000 | 192.83 |
1696809600000 | 193.52 |
1696896000000 | 196.75 |
1696982400000 | 197.43 |
1697068800000 | 195.55 |
1697155200000 | 193.83 |
1697414400000 | 195.53 |
1697500800000 | 196.45 |
1697587200000 | 193.49 |
1697673600000 | 191.94 |
1697760000000 | 190.41 |
1698019200000 | 189.69 |
1698105600000 | 191.02 |
1698192000000 | 188.88 |
1698278400000 | 188.21 |
1698364800000 | 186.05 |
1698624000000 | 187.97 |
1698710400000 | 188.83 |
1698796800000 | 189.85 |
1698883200000 | 194.33 |
1698969600000 | 198.58 |
1699228800000 | 197.87 |
1699315200000 | 197.1 |
1699401600000 | 195.98 |
1699488000000 | 195.69 |
1699574400000 | 194.85 |
1699833600000 | 195.23 |
1699920000000 | 201.1 |
1700006400000 | 202.76 |
1700092800000 | 201.74 |
1700179200000 | 203.59 |
1700438400000 | 204.5 |
1700524800000 | 203.87 |
1700611200000 | 203.74 |
1700697600000 | 204.44 |
1700784000000 | 205.51 |
1701043200000 | 205.34 |
1701129600000 | 206.21 |
1701216000000 | 206.79 |
1701302400000 | 207.1 |
1701388800000 | 209.37 |
1701648000000 | 209.59 |
1701734400000 | 209.11 |
1701820800000 | 210.51 |
1701907200000 | 211.89 |
1701993600000 | 212.71 |
1702252800000 | 212.87 |
1702339200000 | 213.02 |
1702425600000 | 215.18 |
1702512000000 | 221.75 |
1702598400000 | 220.39 |
1702857600000 | 219.32 |
1702944000000 | 221.53 |
1703030400000 | 220.33 |
1703116800000 | 221.5 |
1703203200000 | 222.73 |
1703635200000 | 224.03 |
1703721600000 | 224.13 |
1703808000000 | 223.14 |
1704153600000 | 223.76 |
1704240000000 | 221.61 |
1704326400000 | 223.45 |
1704412800000 | 224.88 |
1704672000000 | 225.79 |
1704758400000 | 223.76 |
1704844800000 | 223.61 |
1704931200000 | 221.51 |
1705017600000 | 222.35 |
1705276800000 | 222.25 |
1705363200000 | 220.34 |
1705449600000 | 217.38 |
1705536000000 | 218.19 |
1705622400000 | 219.35 |
1705881600000 | 221.22 |
1705968000000 | 220.72 |
1706054400000 | 220.79 |
1706140800000 | 220.83 |
1706227200000 | 222.12 |
1706486400000 | 221.34 |
1706572800000 | 221.21 |
1706745600000 | 220.8 |
1706832000000 | 219.69 |
1707091200000 | 216.75 |
1707177600000 | 217.84 |
1707264000000 | 217.1 |
1707350400000 | 215.99 |
1707436800000 | 216.56 |
1707696000000 | 218.35 |
1707782400000 | 214.47 |
1707868800000 | 215.69 |
1707955200000 | 219 |
1708041600000 | 218.71 |
1708300800000 | 219.14 |
1708387200000 | 220.21 |
1708473600000 | 220.51 |
1708560000000 | 221.27 |
1708646400000 | 221.43 |
1708905600000 | 220.16 |
1708992000000 | 220.9 |
1709078400000 | 220.3 |
1709164800000 | 220.99 |
1709251200000 | 221.86 |
1709510400000 | 221.99 |
1709596800000 | 222.12 |
1709683200000 | 222.67 |
1709769600000 | 223.86 |
1709856000000 | 224.79 |
1710115200000 | 224.36 |
1710201600000 | 223.63 |
1710288000000 | 223.18 |
1710374400000 | 222.03 |
1710460800000 | 222.14 |
1710720000000 | 222.12 |
1710806400000 | 222.07 |
1710892800000 | 223.14 |
1710979200000 | 225.09 |
1711065600000 | 224.54 |
1711324800000 | 224.47 |
1711411200000 | 224.25 |
1711497600000 | 226.62 |
1711584000000 | 227.28 |
1712016000000 | 223.9 |
1712102400000 | 224.48 |
1712188800000 | 224.26 |
1712275200000 | 223.4 |
1712534400000 | 224.7 |
1712620800000 | 225.15 |
1712707200000 | 221.11 |
1712793600000 | 219.59 |
1712880000000 | 217.37 |
1713139200000 | 216.06 |
1713225600000 | 213.13 |
1713312000000 | 213 |
1713398400000 | 213.88 |
1713484800000 | 214.43 |
1713744000000 | 215.86 |
1713830400000 | 218.34 |
1713916800000 | 217.76 |
1714003200000 | 216.12 |
1714089600000 | 216.28 |
1714348800000 | 217.88 |
1714435200000 | 215.62 |
1714521600000 | 215.16 |
1714608000000 | 217.41 |
1714694400000 | 219.87 |
1714953600000 | 220.91 |
1715040000000 | 221.23 |
1715126400000 | 220.66 |
1715212800000 | 222.01 |
1715299200000 | 222.91 |
1715558400000 | 223.84 |
1715644800000 | 225.23 |
1715731200000 | 227.2 |
1715817600000 | 227.66 |
1715904000000 | 227.2 |
1716163200000 | 227.05 |
1716249600000 | 226.11 |
1716336000000 | 224.85 |
1716422400000 | 223.38 |
1716508800000 | 224.22 |
1716768000000 | 224.91 |
1716854400000 | 222.98 |
1716940800000 | 220.23 |
1717027200000 | 222.46 |
1717113600000 | 224.41 |
1717372800000 | 226.1 |
1717459200000 | 225.69 |
1717545600000 | 225.6 |
1717632000000 | 225.44 |
1717718400000 | 223.16 |
1717977600000 | 222.92 |
1718064000000 | 221.3 |
1718150400000 | 223.53 |
1718236800000 | 221.56 |
1718323200000 | 219.67 |
1718582400000 | 220.08 |
1718668800000 | 221.68 |
1718755200000 | 221.7 |
1718841600000 | 222.34 |
1718928000000 | 222.01 |
1719187200000 | 224.29 |
1719273600000 | 222.56 |
1719360000000 | 221.16 |
1719446400000 | 220.95 |
1719532800000 | 222.16 |
1719792000000 | 221.83 |
1719878400000 | 221.1 |
1719964800000 | 222.58 |
1720051200000 | 223.45 |
1720137600000 | 223.74 |
1720396800000 | 224.19 |
1720483200000 | 224.21 |
1720569600000 | 226.6 |
1720656000000 | 230.21 |
1720742400000 | 231.33 |
1721001600000 | 231.67 |
1721088000000 | 234.11 |
1721174400000 | 235.87 |
1721260800000 | 234.62 |
1721347200000 | 233.18 |
1721606400000 | 233.86 |
1721692800000 | 233.18 |
1721779200000 | 232.34 |
1721865600000 | 234.26 |
1721952000000 | 237.03 |
1722211200000 | 236.75 |
1722297600000 | 238.51 |
1722384000000 | 238.31 |
1722470400000 | 235.43 |
1722556800000 | 232.17 |
1722816000000 | 226.02 |
1722902400000 | 227.9 |
1722988800000 | 228.62 |
1723075200000 | 230.02 |
1723161600000 | 232.18 |
1723420800000 | 230.94 |
1723507200000 | 233.37 |
1723593600000 | 235.84 |
1723680000000 | 236.92 |
1723766400000 | 238.46 |
1724025600000 | 240.43 |
1724112000000 | 239.53 |
1724198400000 | 240.17 |
1724284800000 | 240.03 |
1724371200000 | 243.54 |
iSTOXX Global Megatrends Select 50 | STOXX Global Select 100 USD | |
---|---|---|
2017 | 17.3825431 | 16.1236695 |
2018 | -9.5994117 | -8.6473386 |
2019 | 28.7909374 | 19.273612 |
2020 | -4.0766887 | -11.6318623 |
2021 | 12.2872203 | 13.4109088 |
2022 | -16.8606291 | -7.609839 |
2023 | 16.5104997 | 6.5079539 |
2024 | 12.0759389 | 9.4583948 |
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 | dayend |
Calculation hours | 22:00:00 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.