Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
iSTOXX Global 5G & NexGen Telecommunication Components
Index Description
The iSTOXX Global NexGen Communication Innovative Technology Index is comprised of companies that stand to benefit from the continuous technological advancement in the telecommunications industry. The index focuses specifically on companies providing the network equipment, infrastructure and semiconductors required for the rollout of telecommunications services. The index selects profitable companies that derive significant revenues from 32 sectors associated with the innovative communications technology theme, based on FactSet Revere (RBICS) data. Companies with the lowest investments in research and development are excluded, as are those that fail to meet thresholds of size and liquidity. Final selection into the index is determined by company size. The investment universe consists of all stocks in France, Germany, Japan, Netherlands, South Korea, United Kingdom, United States, Hong Kong and Taiwan. Also included are China A shares listed in Shanghai/Shenzhen that are participants of the Stock Connect Program, as well as Chinese ADRs and so-called P Chips, Red Chips and H-Shares. The index is free-float market-capitalization-weighted with weight caps, and has a maximum constituency number of 100.
Key facts
- Index allows targeted investment in the NextGen Communication Innovative Technology theme
- Detailed FactSet Revere (RBIC) data helps identify and select companies with a revenue exposure above 30% to sectors linked to the theme
- Liquidity filter ensures replicability
- Profitability screen strengthen investment proposal
- Filter based on R&D expenses filters out companies that are not investing in innovation
- Index integrates caps on security level and on China A securities
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 5G & NexGen Telecommunication Components | 1,603.8 | 1,383.2 | 14.1 | 3.7 | 109.9 | 0.8 | 7.9 | 0.1 | 26.9 |
STOXX Global Total Market | 92,782.5 | 79,101.0 | 6.5 | 0.6 | 2,985.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 76.5 |
---|---|
Chemicals | 7.5 |
Industrial Goods and Services | 6.5 |
Telecommunications | 3.4 |
Health Care | 3.0 |
Consumer Products and Services | 1.8 |
Basic Resources | 0.7 |
Utilities | 0.3 |
Energy | 0.2 |
Automobiles and Parts | 0.1 |
Country weighting
USA | 34.1 |
---|---|
Japan | 23.9 |
Taiwan | 20.4 |
Netherlands | 8.8 |
China | 8.6 |
Germany | 3.2 |
South Korea | 0.5 |
France | 0.2 |
Hong Kong | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global 5G & NexGen Telecommunication Components | -5.1 | 15.0 | 22.2 | 22.6 | 128.0 | N/A | N/A | 22.3 | 7.0 | 18.0 |
STOXX Global Total Market | 1.0 | 14.0 | 17.5 | 22.7 | 59.4 | N/A | N/A | 17.7 | 7.1 | 9.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global 5G & NexGen Telecommunication Components | N/A | N/A | 17.0 | 18.7 | 20.1 | N/A | N/A | 0.9 | 0.3 | 0.8 |
STOXX Global Total Market | N/A | N/A | 9.3 | 13.1 | 16.7 | N/A | N/A | 1.4 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global 5G & NexGen Telecommunication Components | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 18.8 | 14.2 | 12.5 | 13.1 | 13.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global 5G & NexGen Telecommunication Components | 2.0 | 1.5 | 1.3 | 1.0 | 0.9 | -3.7 | 0.1 | 0.2 | 0.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
THEME INDICES
iSTOXX Global 5G & NexGen Telecommunication Components
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 5G & NexGen Telecommunication Components | 26.9 | 23.1 | 26.7 | 26.7 | 4.2 | 1.6 | 4.1 | 25.4 |
STOXX Global Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 1.8 | 0.8 | 23.5 |
Performance and annual returns
iSTOXX Global 5G & NexGen Telecommunication Components | |
---|---|
1442534400000 | 100 |
1442793600000 | 100.43 |
1442880000000 | 100.22 |
1442966400000 | 98.63 |
1443052800000 | 96.04 |
1443139200000 | 96.87 |
1443398400000 | 95.52 |
1443484800000 | 94.32 |
1443571200000 | 96.63 |
1443657600000 | 97.22 |
1443744000000 | 97.48 |
1444003200000 | 98.94 |
1444089600000 | 99.05 |
1444176000000 | 100.42 |
1444262400000 | 100.9 |
1444348800000 | 101.04 |
1444608000000 | 101.55 |
1444694400000 | 100.71 |
1444780800000 | 99.93 |
1444867200000 | 102.31 |
1444953600000 | 102.47 |
1445212800000 | 101.97 |
1445299200000 | 102.18 |
1445385600000 | 102.28 |
1445472000000 | 105.04 |
1445558400000 | 107.71 |
1445817600000 | 107.95 |
1445904000000 | 107.07 |
1445990400000 | 107.95 |
1446076800000 | 108.41 |
1446163200000 | 108.09 |
1446422400000 | 109.23 |
1446508800000 | 110.49 |
1446595200000 | 113.13 |
1446681600000 | 112.34 |
1446768000000 | 112.99 |
1447027200000 | 112.94 |
1447113600000 | 112.55 |
1447200000000 | 112.04 |
1447286400000 | 111.62 |
1447372800000 | 110.91 |
1447632000000 | 111.37 |
1447718400000 | 113.09 |
1447804800000 | 112.68 |
1447891200000 | 113.47 |
1447977600000 | 114.75 |
1448236800000 | 115.11 |
1448323200000 | 114.66 |
1448409600000 | 114.72 |
1448496000000 | 115.09 |
1448582400000 | 114.79 |
1448841600000 | 115.23 |
1448928000000 | 116.72 |
1449014400000 | 116.47 |
1449100800000 | 113.08 |
1449187200000 | 112.68 |
1449446400000 | 113.5 |
1449532800000 | 112.03 |
1449619200000 | 110.24 |
1449705600000 | 110.28 |
1449792000000 | 109.29 |
1450051200000 | 107.61 |
1450137600000 | 108.81 |
1450224000000 | 109.61 |
1450310400000 | 110.3 |
1450396800000 | 108.92 |
1450656000000 | 109.15 |
1450742400000 | 109.01 |
1450828800000 | 110.34 |
1450915200000 | 109.68 |
1451260800000 | 109.74 |
1451347200000 | 110.96 |
1451433600000 | 110.36 |
1451520000000 | 110.49 |
1451865600000 | 108.64 |
1451952000000 | 108.7 |
1452038400000 | 105.87 |
1452124800000 | 101.38 |
1452211200000 | 100.68 |
1452470400000 | 100.66 |
1452556800000 | 100.06 |
1452643200000 | 99.86 |
1452729600000 | 100.02 |
1452816000000 | 97.92 |
1453075200000 | 98.3 |
1453161600000 | 98.61 |
1453248000000 | 97.16 |
1453334400000 | 98.07 |
1453420800000 | 100.61 |
1453680000000 | 100.75 |
1453766400000 | 100.25 |
1453852800000 | 100.22 |
1453939200000 | 98.46 |
1454025600000 | 101.91 |
1454284800000 | 102.76 |
1454371200000 | 100.99 |
1454457600000 | 98.82 |
1454544000000 | 98.59 |
1454630400000 | 96.71 |
1454889600000 | 96.63 |
1454976000000 | 93.2 |
1455062400000 | 93.65 |
1455148800000 | 93.31 |
1455235200000 | 93 |
1455494400000 | 96.2 |
1455580800000 | 98.46 |
1455667200000 | 99.55 |
1455753600000 | 101.7 |
1455840000000 | 101.93 |
1456099200000 | 103.67 |
1456185600000 | 103.25 |
1456272000000 | 103.17 |
1456358400000 | 103.67 |
1456444800000 | 105.12 |
1456704000000 | 105.07 |
1456790400000 | 106.33 |
1456876800000 | 108.98 |
1456963200000 | 108.66 |
1457049600000 | 108.3 |
1457308800000 | 108.63 |
1457395200000 | 106.84 |
1457481600000 | 106.72 |
1457568000000 | 105.74 |
1457654400000 | 106.91 |
1457913600000 | 108.62 |
1458000000000 | 107.35 |
1458086400000 | 107.89 |
1458172800000 | 106.88 |
1458259200000 | 107.35 |
1458518400000 | 107.88 |
1458604800000 | 108.48 |
1458691200000 | 107.32 |
1458777600000 | 106.32 |
1459123200000 | 106.01 |
1459209600000 | 106.74 |
1459296000000 | 106.27 |
1459382400000 | 106.2 |
1459468800000 | 105.01 |
1459728000000 | 104.33 |
1459814400000 | 103.57 |
1459900800000 | 103.24 |
1459987200000 | 103.56 |
1460073600000 | 103.9 |
1460332800000 | 103.94 |
1460419200000 | 104.56 |
1460505600000 | 107.91 |
1460592000000 | 108.72 |
1460678400000 | 107.97 |
1460937600000 | 106.17 |
1461024000000 | 106.88 |
1461110400000 | 107.45 |
1461196800000 | 108.25 |
1461283200000 | 108.45 |
1461542400000 | 107.75 |
1461628800000 | 108.04 |
1461715200000 | 108.06 |
1461801600000 | 106.26 |
1461888000000 | 104.25 |
1462147200000 | 101.76 |
1462233600000 | 100.92 |
1462320000000 | 99.84 |
1462406400000 | 100.48 |
1462492800000 | 99.99 |
1462752000000 | 99.95 |
1462838400000 | 101.06 |
1462924800000 | 101.02 |
1463011200000 | 100.91 |
1463097600000 | 100.63 |
1463356800000 | 101.27 |
1463443200000 | 101.48 |
1463529600000 | 102.27 |
1463616000000 | 102.63 |
1463702400000 | 105.27 |
1463961600000 | 106.94 |
1464048000000 | 107.91 |
1464134400000 | 109.14 |
1464220800000 | 108.75 |
1464307200000 | 110.55 |
1464566400000 | 111.11 |
1464652800000 | 111.82 |
1464739200000 | 111.78 |
1464825600000 | 111.28 |
1464912000000 | 110.17 |
1465171200000 | 109.98 |
1465257600000 | 111.24 |
1465344000000 | 111.79 |
1465430400000 | 112.19 |
1465516800000 | 111.61 |
1465776000000 | 108.76 |
1465862400000 | 109.7 |
1465948800000 | 110.18 |
1466035200000 | 110.04 |
1466121600000 | 109.41 |
1466380800000 | 110.21 |
1466467200000 | 111.6 |
1466553600000 | 111.29 |
1466640000000 | 111.69 |
1466726400000 | 108.52 |
1466985600000 | 108.85 |
1467072000000 | 109.18 |
1467158400000 | 110.91 |
1467244800000 | 112.08 |
1467331200000 | 112.15 |
1467590400000 | 112.41 |
1467676800000 | 111.62 |
1467763200000 | 110.56 |
1467849600000 | 111.05 |
1467936000000 | 112.76 |
1468195200000 | 114.63 |
1468281600000 | 115.73 |
1468368000000 | 116.37 |
1468454400000 | 116.57 |
1468540800000 | 117.79 |
1468800000000 | 118.42 |
1468886400000 | 119.39 |
1468972800000 | 119.94 |
1469059200000 | 121.22 |
1469145600000 | 121.27 |
1469404800000 | 121.16 |
1469491200000 | 121.53 |
1469577600000 | 123.8 |
1469664000000 | 123.38 |
1469750400000 | 122.24 |
1470009600000 | 122.98 |
1470096000000 | 121.8 |
1470182400000 | 121.39 |
1470268800000 | 123.21 |
1470355200000 | 124.28 |
1470614400000 | 125.78 |
1470700800000 | 125.99 |
1470787200000 | 125.28 |
1470873600000 | 124.8 |
1470960000000 | 125.63 |
1471219200000 | 125.82 |
1471305600000 | 124.37 |
1471392000000 | 124.6 |
1471478400000 | 124.08 |
1471564800000 | 125.37 |
1471824000000 | 125.08 |
1471910400000 | 125.27 |
1471996800000 | 125.75 |
1472083200000 | 126.12 |
1472169600000 | 126.32 |
1472428800000 | 128.21 |
1472515200000 | 128.47 |
1472601600000 | 129.08 |
1472688000000 | 128.83 |
1472774400000 | 128.31 |
1473033600000 | 129.47 |
1473120000000 | 129.07 |
1473206400000 | 129.38 |
1473292800000 | 128.18 |
1473379200000 | 126.27 |
1473638400000 | 125.02 |
1473724800000 | 124.3 |
1473811200000 | 124.09 |
1473897600000 | 125.09 |
1473984000000 | 126.42 |
1474243200000 | 128.14 |
1474329600000 | 128.6 |
1474416000000 | 130.36 |
1474502400000 | 129.7 |
1474588800000 | 129.37 |
1474848000000 | 127.03 |
1474934400000 | 129.07 |
1475020800000 | 128.9 |
1475107200000 | 129.21 |
1475193600000 | 129.24 |
1475452800000 | 129.53 |
1475539200000 | 130.56 |
1475625600000 | 130.76 |
1475712000000 | 131.47 |
1475798400000 | 131.59 |
1476057600000 | 131.65 |
1476144000000 | 131.92 |
1476230400000 | 131.28 |
1476316800000 | 130.41 |
1476403200000 | 130.29 |
1476662400000 | 130.6 |
1476748800000 | 131.98 |
1476835200000 | 132.63 |
1476921600000 | 133.08 |
1477008000000 | 133.91 |
1477267200000 | 134.25 |
1477353600000 | 134.51 |
1477440000000 | 134.12 |
1477526400000 | 133.57 |
1477612800000 | 133.73 |
1477872000000 | 134.33 |
1477958400000 | 132.78 |
1478044800000 | 130.38 |
1478131200000 | 130.23 |
1478217600000 | 129.07 |
1478476800000 | 132.31 |
1478563200000 | 132.44 |
1478649600000 | 130.26 |
1478736000000 | 133.03 |
1478822400000 | 132.58 |
1479081600000 | 134.16 |
1479168000000 | 134.75 |
1479254400000 | 135.72 |
1479340800000 | 135.91 |
1479427200000 | 137.82 |
1479686400000 | 137.73 |
1479772800000 | 138.77 |
1479859200000 | 139.37 |
1479945600000 | 138.58 |
1480032000000 | 138.64 |
1480291200000 | 139.1 |
1480377600000 | 138.53 |
1480464000000 | 138.34 |
1480550400000 | 136.79 |
1480636800000 | 135.89 |
1480896000000 | 135.24 |
1480982400000 | 136.49 |
1481068800000 | 138.17 |
1481155200000 | 141.37 |
1481241600000 | 141.79 |
1481500800000 | 140.38 |
1481587200000 | 140.52 |
1481673600000 | 140.16 |
1481760000000 | 143.18 |
1481846400000 | 142.98 |
1482105600000 | 143.31 |
1482192000000 | 143.93 |
1482278400000 | 143.2 |
1482364800000 | 143.04 |
1482451200000 | 142.92 |
1482710400000 | 142.92 |
1482796800000 | 143.21 |
1482883200000 | 143.85 |
1482969600000 | 142.16 |
1483056000000 | 141.11 |
1483315200000 | 141.12 |
1483401600000 | 143.02 |
1483488000000 | 143.08 |
1483574400000 | 141.99 |
1483660800000 | 142.23 |
1483920000000 | 142.3 |
1484006400000 | 142.53 |
1484092800000 | 144.31 |
1484179200000 | 142.99 |
1484265600000 | 143.69 |
1484524800000 | 143.66 |
1484611200000 | 141.82 |
1484697600000 | 143.01 |
1484784000000 | 143.13 |
1484870400000 | 142.82 |
1485129600000 | 141.97 |
1485216000000 | 143.14 |
1485302400000 | 145.63 |
1485388800000 | 146.43 |
1485475200000 | 146.25 |
1485734400000 | 146.37 |
1485820800000 | 144.54 |
1485907200000 | 144.94 |
1485993600000 | 144.96 |
1486080000000 | 146.27 |
1486339200000 | 147.04 |
1486425600000 | 147.95 |
1486512000000 | 148.02 |
1486598400000 | 148.43 |
1486684800000 | 150.19 |
1486944000000 | 151.17 |
1487030400000 | 152 |
1487116800000 | 153.12 |
1487203200000 | 152.22 |
1487289600000 | 152.89 |
1487548800000 | 152.82 |
1487635200000 | 154.95 |
1487721600000 | 155.05 |
1487808000000 | 154.4 |
1487894400000 | 154.39 |
1488153600000 | 153.21 |
1488240000000 | 152.76 |
1488326400000 | 154.77 |
1488412800000 | 154.78 |
1488499200000 | 153.28 |
1488758400000 | 152.49 |
1488844800000 | 152.81 |
1488931200000 | 152.98 |
1489017600000 | 152.41 |
1489104000000 | 152.53 |
1489363200000 | 153.33 |
1489449600000 | 153.35 |
1489536000000 | 153.99 |
1489622400000 | 154.27 |
1489708800000 | 154.51 |
1489968000000 | 154.63 |
1490054400000 | 153.18 |
1490140800000 | 152.63 |
1490227200000 | 152.89 |
1490313600000 | 154.02 |
1490572800000 | 153.05 |
1490659200000 | 154.62 |
1490745600000 | 155.5 |
1490832000000 | 155.53 |
1490918400000 | 155.58 |
1491177600000 | 156.07 |
1491264000000 | 155.42 |
1491350400000 | 155.05 |
1491436800000 | 153.94 |
1491523200000 | 154.39 |
1491782400000 | 154.71 |
1491868800000 | 153.61 |
1491955200000 | 151.89 |
1492041600000 | 151.58 |
1492387200000 | 151.33 |
1492473600000 | 151.13 |
1492560000000 | 151.56 |
1492646400000 | 151.82 |
1492732800000 | 153.89 |
1492992000000 | 153.13 |
1493078400000 | 154.25 |
1493164800000 | 155.75 |
1493251200000 | 157.14 |
1493337600000 | 156.35 |
1493596800000 | 158.19 |
1493683200000 | 158.69 |
1493769600000 | 158.65 |
1493856000000 | 157.9 |
1493942400000 | 157.32 |
1494201600000 | 159.06 |
1494288000000 | 158.89 |
1494374400000 | 159.81 |
1494460800000 | 160.53 |
1494547200000 | 159.67 |
1494806400000 | 159.79 |
1494892800000 | 159.5 |
1494979200000 | 157.13 |
1495065600000 | 156.26 |
1495152000000 | 156.33 |
1495411200000 | 157.02 |
1495497600000 | 156.72 |
1495584000000 | 157.86 |
1495670400000 | 158.45 |
1495756800000 | 158.82 |
1496016000000 | 158.76 |
1496102400000 | 159.22 |
1496188800000 | 158.26 |
1496275200000 | 159.94 |
1496361600000 | 161.33 |
1496620800000 | 162.42 |
1496707200000 | 162.43 |
1496793600000 | 163.12 |
1496880000000 | 163.75 |
1496966400000 | 162.76 |
1497225600000 | 160.28 |
1497312000000 | 160.69 |
1497398400000 | 158.84 |
1497484800000 | 159.04 |
1497571200000 | 158.89 |
1497830400000 | 161.29 |
1497916800000 | 162.07 |
1498003200000 | 162.09 |
1498089600000 | 162.22 |
1498176000000 | 162.46 |
1498435200000 | 162.92 |
1498521600000 | 160.08 |
1498608000000 | 158.56 |
1498694400000 | 156.68 |
1498780800000 | 156.06 |
1499040000000 | 155.65 |
1499126400000 | 154.98 |
1499212800000 | 157.11 |
1499299200000 | 155.24 |
1499385600000 | 156.23 |
1499644800000 | 157.52 |
1499731200000 | 158.45 |
1499817600000 | 160.09 |
1499904000000 | 160.85 |
1499990400000 | 160.82 |
1500249600000 | 160.36 |
1500336000000 | 160.07 |
1500422400000 | 162.4 |
1500508800000 | 161.39 |
1500595200000 | 160.43 |
1500854400000 | 160.61 |
1500940800000 | 160.73 |
1501027200000 | 160.07 |
1501113600000 | 159.47 |
1501200000000 | 156.4 |
1501459200000 | 155.96 |
1501545600000 | 156.14 |
1501632000000 | 156.57 |
1501718400000 | 154.96 |
1501804800000 | 156.16 |
1502064000000 | 156.75 |
1502150400000 | 157.26 |
1502236800000 | 155.75 |
1502323200000 | 153.86 |
1502409600000 | 154.19 |
1502668800000 | 154.94 |
1502755200000 | 155.71 |
1502841600000 | 156.22 |
1502928000000 | 154.57 |
1503014400000 | 154.39 |
1503273600000 | 153.24 |
1503360000000 | 155.15 |
1503446400000 | 154.74 |
1503532800000 | 155.22 |
1503619200000 | 154.62 |
1503878400000 | 153.53 |
1503964800000 | 152.55 |
1504051200000 | 154.5 |
1504137600000 | 155.84 |
1504224000000 | 156.41 |
1504483200000 | 155.88 |
1504569600000 | 155.03 |
1504656000000 | 154.65 |
1504742400000 | 154.79 |
1504828800000 | 154.43 |
1505088000000 | 156.47 |
1505174400000 | 157.54 |
1505260800000 | 157.62 |
1505347200000 | 158.8 |
1505433600000 | 158.54 |
1505692800000 | 160.13 |
1505779200000 | 160.58 |
1505865600000 | 159.99 |
1505952000000 | 160.05 |
1506038400000 | 159.33 |
1506297600000 | 158.78 |
1506384000000 | 158.84 |
1506470400000 | 161.78 |
1506556800000 | 161.52 |
1506643200000 | 162.01 |
1506902400000 | 164.06 |
1506988800000 | 164.52 |
1507075200000 | 164.58 |
1507161600000 | 165.08 |
1507248000000 | 165.34 |
1507507200000 | 165.61 |
1507593600000 | 165.3 |
1507680000000 | 165.51 |
1507766400000 | 165.84 |
1507852800000 | 167.32 |
1508112000000 | 168.35 |
1508198400000 | 169 |
1508284800000 | 168.54 |
1508371200000 | 168.16 |
1508457600000 | 169.33 |
1508716800000 | 171.13 |
1508803200000 | 171.98 |
1508889600000 | 170.52 |
1508976000000 | 172.64 |
1509062400000 | 175 |
1509321600000 | 175.13 |
1509408000000 | 175.87 |
1509494400000 | 177.36 |
1509580800000 | 176.35 |
1509667200000 | 179.73 |
1509926400000 | 181.05 |
1510012800000 | 182.64 |
1510099200000 | 183.27 |
1510185600000 | 181.16 |
1510272000000 | 181.51 |
1510531200000 | 181.4 |
1510617600000 | 180.37 |
1510704000000 | 177.72 |
1510790400000 | 181.11 |
1510876800000 | 180.78 |
1511136000000 | 182.06 |
1511222400000 | 184.7 |
1511308800000 | 183.96 |
1511395200000 | 182.57 |
1511481600000 | 182 |
1511740800000 | 180.29 |
1511827200000 | 181.24 |
1511913600000 | 177.12 |
1512000000000 | 174.06 |
1512086400000 | 173.87 |
1512345600000 | 171.93 |
1512432000000 | 170.75 |
1512518400000 | 169.68 |
1512604800000 | 171.05 |
1512691200000 | 172.58 |
1512950400000 | 173.33 |
1513036800000 | 173.32 |
1513123200000 | 172.65 |
1513209600000 | 172.24 |
1513296000000 | 172.12 |
1513555200000 | 173.48 |
1513641600000 | 172.95 |
1513728000000 | 172.14 |
1513814400000 | 171.83 |
1513900800000 | 172.47 |
1514246400000 | 170.27 |
1514332800000 | 170.03 |
1514419200000 | 170.38 |
1514505600000 | 169.06 |
1514851200000 | 171.04 |
1514937600000 | 173.35 |
1515024000000 | 174.63 |
1515110400000 | 176.46 |
1515369600000 | 178.42 |
1515456000000 | 178.81 |
1515542400000 | 176.52 |
1515628800000 | 175.58 |
1515715200000 | 175.29 |
1515974400000 | 173.68 |
1516060800000 | 175.45 |
1516147200000 | 177.18 |
1516233600000 | 178.2 |
1516320000000 | 179.4 |
1516579200000 | 179.77 |
1516665600000 | 179.97 |
1516752000000 | 177.29 |
1516838400000 | 174.37 |
1516924800000 | 176.46 |
1517184000000 | 176.98 |
1517270400000 | 173.16 |
1517356800000 | 172.06 |
1517443200000 | 171.29 |
1517529600000 | 168.84 |
1517788800000 | 163.21 |
1517875200000 | 162.4 |
1517961600000 | 163.29 |
1518048000000 | 160.06 |
1518134400000 | 160.07 |
1518393600000 | 162.66 |
1518480000000 | 162.01 |
1518566400000 | 163.79 |
1518652800000 | 164.82 |
1518739200000 | 164.59 |
1518998400000 | 165.84 |
1519084800000 | 166.76 |
1519171200000 | 167.53 |
1519257600000 | 166.69 |
1519344000000 | 168.77 |
1519603200000 | 172.03 |
1519689600000 | 172.3 |
1519776000000 | 172.22 |
1519862400000 | 170.49 |
1519948800000 | 168.94 |
1520208000000 | 168.4 |
1520294400000 | 170.07 |
1520380800000 | 169.69 |
1520467200000 | 172.29 |
1520553600000 | 175.63 |
1520812800000 | 177.48 |
1520899200000 | 175.47 |
1520985600000 | 175.26 |
1521072000000 | 175.93 |
1521158400000 | 175.62 |
1521417600000 | 172.54 |
1521504000000 | 173.58 |
1521590400000 | 173.76 |
1521676800000 | 170.64 |
1521763200000 | 163.48 |
1522022400000 | 166.06 |
1522108800000 | 165.73 |
1522195200000 | 163.13 |
1522281600000 | 165.42 |
1522627200000 | 163.7 |
1522713600000 | 163.99 |
1522800000000 | 163.08 |
1522886400000 | 164.18 |
1522972800000 | 161.08 |
1523232000000 | 161.05 |
1523318400000 | 163.57 |
1523404800000 | 163.93 |
1523491200000 | 165.49 |
1523577600000 | 165.47 |
1523836800000 | 165.05 |
1523923200000 | 166.4 |
1524009600000 | 165.72 |
1524096000000 | 164.08 |
1524182400000 | 162.12 |
1524441600000 | 161.08 |
1524528000000 | 159.69 |
1524614400000 | 159.1 |
1524700800000 | 160.16 |
1524787200000 | 160.17 |
1525046400000 | 160.04 |
1525132800000 | 161.64 |
1525219200000 | 162.16 |
1525305600000 | 162.62 |
1525392000000 | 164.73 |
1525651200000 | 165.65 |
1525737600000 | 167.47 |
1525824000000 | 168.48 |
1525910400000 | 170.07 |
1525996800000 | 170.52 |
1526256000000 | 171.69 |
1526342400000 | 171.69 |
1526428800000 | 173.21 |
1526515200000 | 171.55 |
1526601600000 | 170.46 |
1526860800000 | 172.39 |
1526947200000 | 172.53 |
1527033600000 | 173.21 |
1527120000000 | 172.76 |
1527206400000 | 173.77 |
1527465600000 | 174.47 |
1527552000000 | 174.33 |
1527638400000 | 171.82 |
1527724800000 | 171.53 |
1527811200000 | 173.59 |
1528070400000 | 175.31 |
1528156800000 | 176.99 |
1528243200000 | 176.76 |
1528329600000 | 175.71 |
1528416000000 | 175.92 |
1528675200000 | 174.52 |
1528761600000 | 174.65 |
1528848000000 | 175.25 |
1528934400000 | 176.42 |
1529020800000 | 176.85 |
1529280000000 | 175.48 |
1529366400000 | 172.45 |
1529452800000 | 172.73 |
1529539200000 | 171.38 |
1529625600000 | 170.12 |
1529884800000 | 165.91 |
1529971200000 | 166.35 |
1530057600000 | 165.2 |
1530144000000 | 165.05 |
1530230400000 | 165.86 |
1530489600000 | 166.32 |
1530576000000 | 164.8 |
1530662400000 | 163.89 |
1530748800000 | 163.53 |
1530835200000 | 164.98 |
1531094400000 | 168.06 |
1531180800000 | 169.17 |
1531267200000 | 165.96 |
1531353600000 | 168.44 |
1531440000000 | 169.11 |
1531699200000 | 168.43 |
1531785600000 | 169.58 |
1531872000000 | 171.13 |
1531958400000 | 171.38 |
1532044800000 | 169.97 |
1532304000000 | 169.75 |
1532390400000 | 170.12 |
1532476800000 | 172.91 |
1532563200000 | 175.29 |
1532649600000 | 176.17 |
1532908800000 | 173.12 |
1532995200000 | 173.16 |
1533081600000 | 173.25 |
1533168000000 | 173.66 |
1533254400000 | 174.1 |
1533513600000 | 174.75 |
1533600000000 | 175.06 |
1533686400000 | 175.39 |
1533772800000 | 175.7 |
1533859200000 | 175.33 |
1534118400000 | 172.89 |
1534204800000 | 174.81 |
1534291200000 | 173.37 |
1534377600000 | 172.74 |
1534464000000 | 171.66 |
1534723200000 | 172.11 |
1534809600000 | 172 |
1534896000000 | 170.93 |
1534982400000 | 171.2 |
1535068800000 | 171.43 |
1535328000000 | 174.11 |
1535414400000 | 174.72 |
1535500800000 | 175.63 |
1535587200000 | 175.58 |
1535673600000 | 175.71 |
1535932800000 | 174.78 |
1536019200000 | 175.89 |
1536105600000 | 174.03 |
1536192000000 | 171.46 |
1536278400000 | 170.48 |
1536537600000 | 169.32 |
1536624000000 | 169.06 |
1536710400000 | 165.99 |
1536796800000 | 166.1 |
1536883200000 | 168.91 |
1537142400000 | 167.09 |
1537228800000 | 167.12 |
1537315200000 | 168.88 |
1537401600000 | 168.33 |
1537488000000 | 169.05 |
1537747200000 | 168.23 |
1537833600000 | 168.19 |
1537920000000 | 168.48 |
1538006400000 | 168.2 |
1538092800000 | 169.79 |
1538352000000 | 170.6 |
1538438400000 | 170.23 |
1538524800000 | 170.3 |
1538611200000 | 168.47 |
1538697600000 | 164.66 |
1538956800000 | 163.45 |
1539043200000 | 161.16 |
1539129600000 | 157.94 |
1539216000000 | 150.62 |
1539302400000 | 155.03 |
1539561600000 | 152.98 |
1539648000000 | 155.22 |
1539734400000 | 157.09 |
1539820800000 | 154.88 |
1539907200000 | 154.03 |
1540166400000 | 155.48 |
1540252800000 | 152.62 |
1540339200000 | 149.56 |
1540425600000 | 149.07 |
1540512000000 | 147.33 |
1540771200000 | 146.7 |
1540857600000 | 150 |
1540944000000 | 154.86 |
1541030400000 | 157.2 |
1541116800000 | 160.5 |
1541376000000 | 158.06 |
1541462400000 | 157.33 |
1541548800000 | 157.85 |
1541635200000 | 158.26 |
1541721600000 | 156.6 |
1541980800000 | 154.84 |
1542067200000 | 152.72 |
1542153600000 | 152.43 |
1542240000000 | 154.76 |
1542326400000 | 152.24 |
1542585600000 | 150.89 |
1542672000000 | 149.07 |
1542758400000 | 150.86 |
1542844800000 | 150.37 |
1542931200000 | 150.72 |
1543190400000 | 152.63 |
1543276800000 | 153.7 |
1543363200000 | 157.27 |
1543449600000 | 156.19 |
1543536000000 | 157.98 |
1543795200000 | 162.39 |
1543881600000 | 157.96 |
1543968000000 | 156.11 |
1544054400000 | 151.5 |
1544140800000 | 149.52 |
1544400000000 | 147.95 |
1544486400000 | 148.36 |
1544572800000 | 150.76 |
1544659200000 | 150.81 |
1544745600000 | 148.12 |
1545004800000 | 147.23 |
1545091200000 | 146.8 |
1545177600000 | 144.51 |
1545264000000 | 141.34 |
1545350400000 | 140.76 |
1545609600000 | 139.57 |
1545782400000 | 140.05 |
1545868800000 | 142.65 |
1545955200000 | 143.45 |
1546214400000 | 144.39 |
1546387200000 | 144.8 |
1546473600000 | 141.18 |
1546560000000 | 140.64 |
1546819200000 | 144.25 |
1546905600000 | 144.44 |
1546992000000 | 146.37 |
1547078400000 | 146.32 |
1547164800000 | 147.75 |
1547424000000 | 146.75 |
1547510400000 | 149.6 |
1547596800000 | 149.24 |
1547683200000 | 149.59 |
1547769600000 | 151.99 |
1548028800000 | 153.17 |
1548115200000 | 150.69 |
1548201600000 | 149.64 |
1548288000000 | 155.34 |
1548374400000 | 158.74 |
1548633600000 | 158.2 |
1548720000000 | 156.85 |
1548806400000 | 157.93 |
1548892800000 | 158.52 |
1548979200000 | 159.61 |
1549238400000 | 159.94 |
1549324800000 | 160.98 |
1549411200000 | 162.96 |
1549497600000 | 162.29 |
1549584000000 | 161.07 |
1549843200000 | 162.97 |
1549929600000 | 166.62 |
1550016000000 | 168.21 |
1550102400000 | 168.3 |
1550188800000 | 168.12 |
1550448000000 | 169.04 |
1550534400000 | 168.84 |
1550620800000 | 169.6 |
1550707200000 | 169.73 |
1550793600000 | 171.51 |
1551052800000 | 173.99 |
1551139200000 | 172.67 |
1551225600000 | 171.66 |
1551312000000 | 170.38 |
1551398400000 | 171.32 |
1551657600000 | 173.32 |
1551744000000 | 172.68 |
1551830400000 | 172.04 |
1551916800000 | 170.96 |
1552003200000 | 169.1 |
1552262400000 | 171.28 |
1552348800000 | 172.23 |
1552435200000 | 171.18 |
1552521600000 | 170.3 |
1552608000000 | 172.07 |
1552867200000 | 173.06 |
1552953600000 | 173.48 |
1553040000000 | 172.81 |
1553126400000 | 175.73 |
1553212800000 | 175.82 |
1553472000000 | 171.97 |
1553558400000 | 174.07 |
1553644800000 | 173.88 |
1553731200000 | 173.26 |
1553817600000 | 175.62 |
1554076800000 | 180.07 |
1554163200000 | 182 |
1554249600000 | 184.25 |
1554336000000 | 184.33 |
1554422400000 | 185.43 |
1554681600000 | 185.16 |
1554768000000 | 185.32 |
1554854400000 | 186 |
1554940800000 | 184.84 |
1555027200000 | 185.29 |
1555286400000 | 186.59 |
1555372800000 | 188.51 |
1555459200000 | 189.76 |
1555545600000 | 190.25 |
1555891200000 | 189.86 |
1555977600000 | 190.76 |
1556064000000 | 191.81 |
1556150400000 | 190.5 |
1556236800000 | 189.56 |
1556496000000 | 188.5 |
1556582400000 | 188.65 |
1556668800000 | 187.17 |
1556755200000 | 188.32 |
1556841600000 | 189.38 |
1557100800000 | 185.99 |
1557187200000 | 182.78 |
1557273600000 | 180.63 |
1557360000000 | 176.92 |
1557446400000 | 177.21 |
1557705600000 | 171.53 |
1557792000000 | 172.72 |
1557878400000 | 174.76 |
1557964800000 | 173.03 |
1558051200000 | 171.25 |
1558310400000 | 167.44 |
1558396800000 | 167.98 |
1558483200000 | 168.04 |
1558569600000 | 164.58 |
1558656000000 | 163.35 |
1558915200000 | 163.78 |
1559001600000 | 164.04 |
1559088000000 | 163.49 |
1559174400000 | 165.25 |
1559260800000 | 164.01 |
1559520000000 | 162.45 |
1559606400000 | 164.39 |
1559692800000 | 166.12 |
1559779200000 | 164.61 |
1559865600000 | 164.95 |
1560124800000 | 168.2 |
1560211200000 | 170.13 |
1560297600000 | 168.23 |
1560384000000 | 168.3 |
1560470400000 | 166.83 |
1560729600000 | 165.81 |
1560816000000 | 168.47 |
1560902400000 | 171.63 |
1560988800000 | 173.34 |
1561075200000 | 172.46 |
1561334400000 | 170.92 |
1561420800000 | 168.97 |
1561507200000 | 170.49 |
1561593600000 | 174.11 |
1561680000000 | 174.17 |
1561939200000 | 180.18 |
1562025600000 | 179.95 |
1562112000000 | 178.14 |
1562198400000 | 178.46 |
1562284800000 | 179.22 |
1562544000000 | 177.47 |
1562630400000 | 176.6 |
1562716800000 | 176.87 |
1562803200000 | 178.29 |
1562889600000 | 179.13 |
1563148800000 | 179.71 |
1563235200000 | 179.4 |
1563321600000 | 178.6 |
1563408000000 | 178.46 |
1563494400000 | 180.27 |
1563753600000 | 182.57 |
1563840000000 | 185.73 |
1563926400000 | 188.73 |
1564012800000 | 188.02 |
1564099200000 | 187.45 |
1564358400000 | 186.86 |
1564444800000 | 187.01 |
1564531200000 | 185.66 |
1564617600000 | 186.2 |
1564704000000 | 181.46 |
1564963200000 | 174.92 |
1565049600000 | 175.1 |
1565136000000 | 174.58 |
1565222400000 | 177.68 |
1565308800000 | 176.37 |
1565568000000 | 175.95 |
1565654400000 | 176.36 |
1565740800000 | 176.28 |
1565827200000 | 174.85 |
1565913600000 | 176.26 |
1566172800000 | 179.01 |
1566259200000 | 179.15 |
1566345600000 | 179.87 |
1566432000000 | 180.18 |
1566518400000 | 177.51 |
1566777600000 | 175.41 |
1566864000000 | 175.92 |
1566950400000 | 176.96 |
1567036800000 | 178.52 |
1567123200000 | 181.55 |
1567382400000 | 182.66 |
1567468800000 | 182.29 |
1567555200000 | 183.74 |
1567641600000 | 188.47 |
1567728000000 | 189.32 |
1567987200000 | 190.24 |
1568073600000 | 189.81 |
1568160000000 | 192.29 |
1568246400000 | 193.07 |
1568332800000 | 192.63 |
1568592000000 | 194.45 |
1568678400000 | 192.74 |
1568764800000 | 193.36 |
1568851200000 | 193.38 |
1568937600000 | 193.52 |
1569196800000 | 194.5 |
1569283200000 | 193.69 |
1569369600000 | 194.67 |
1569456000000 | 194.84 |
1569542400000 | 193.24 |
1569801600000 | 193.37 |
1569888000000 | 193.74 |
1569974400000 | 192.03 |
1570060800000 | 192.01 |
1570147200000 | 194.14 |
1570406400000 | 193.48 |
1570492800000 | 192.33 |
1570579200000 | 192.67 |
1570665600000 | 193.34 |
1570752000000 | 195.34 |
1571011200000 | 197.21 |
1571097600000 | 198.22 |
1571184000000 | 197.21 |
1571270400000 | 197.47 |
1571356800000 | 196.68 |
1571616000000 | 197.65 |
1571702400000 | 198.5 |
1571788800000 | 197.86 |
1571875200000 | 200.24 |
1571961600000 | 201.74 |
1572220800000 | 204.26 |
1572307200000 | 203.21 |
1572393600000 | 201.73 |
1572480000000 | 200.46 |
1572566400000 | 202.61 |
1572825600000 | 205.74 |
1572912000000 | 209.26 |
1572998400000 | 208.52 |
1573084800000 | 210 |
1573171200000 | 210.61 |
1573430400000 | 208.23 |
1573516800000 | 209.77 |
1573603200000 | 209.54 |
1573689600000 | 209.02 |
1573776000000 | 210.9 |
1574035200000 | 210.25 |
1574121600000 | 209.64 |
1574208000000 | 207.35 |
1574294400000 | 204.18 |
1574380800000 | 205.14 |
1574640000000 | 207.42 |
1574726400000 | 208.63 |
1574812800000 | 210.38 |
1574899200000 | 210.08 |
1574985600000 | 207.68 |
1575244800000 | 206.17 |
1575331200000 | 204.73 |
1575417600000 | 205 |
1575504000000 | 206.95 |
1575590400000 | 209.8 |
1575849600000 | 210.11 |
1575936000000 | 209.34 |
1576022400000 | 211.42 |
1576108800000 | 214.75 |
1576195200000 | 216.61 |
1576454400000 | 217.26 |
1576540800000 | 218.47 |
1576627200000 | 218.02 |
1576713600000 | 217.46 |
1576800000000 | 217.73 |
1577059200000 | 216.83 |
1577145600000 | 217.21 |
1577318400000 | 218.57 |
1577404800000 | 217.43 |
1577664000000 | 216.49 |
1577750400000 | 216.72 |
1577923200000 | 220.29 |
1578009600000 | 218.99 |
1578268800000 | 215.79 |
1578355200000 | 218.69 |
1578441600000 | 218.17 |
1578528000000 | 222.65 |
1578614400000 | 222.81 |
1578873600000 | 224.64 |
1578960000000 | 226.01 |
1579046400000 | 223.9 |
1579132800000 | 225.15 |
1579219200000 | 226.96 |
1579478400000 | 228.75 |
1579564800000 | 226.5 |
1579651200000 | 228.89 |
1579737600000 | 228.17 |
1579824000000 | 227.75 |
1580083200000 | 224.14 |
1580169600000 | 224.81 |
1580256000000 | 222.96 |
1580342400000 | 216.03 |
1580428800000 | 213.59 |
1580688000000 | 210.96 |
1580774400000 | 217.1 |
1580860800000 | 219.65 |
1580947200000 | 222.22 |
1581033600000 | 219.39 |
1581292800000 | 220.01 |
1581379200000 | 222.89 |
1581465600000 | 227.6 |
1581552000000 | 228.85 |
1581638400000 | 227.71 |
1581897600000 | 227.5 |
1581984000000 | 222.86 |
1582070400000 | 226.32 |
1582156800000 | 225.72 |
1582243200000 | 222.82 |
1582502400000 | 219.79 |
1582588800000 | 217.6 |
1582675200000 | 214.13 |
1582761600000 | 206.17 |
1582848000000 | 204.53 |
1583107200000 | 206.18 |
1583193600000 | 203.94 |
1583280000000 | 207.35 |
1583366400000 | 206.1 |
1583452800000 | 200.48 |
1583712000000 | 187.49 |
1583798400000 | 195.88 |
1583884800000 | 189.65 |
1583971200000 | 180 |
1584057600000 | 183.43 |
1584316800000 | 167.2 |
1584403200000 | 172.96 |
1584489600000 | 166.65 |
1584576000000 | 166 |
1584662400000 | 166.65 |
1584921600000 | 163.03 |
1585008000000 | 175.09 |
1585094400000 | 179.1 |
1585180800000 | 179.91 |
1585267200000 | 176.66 |
1585526400000 | 177.99 |
1585612800000 | 178.11 |
1585699200000 | 174.46 |
1585785600000 | 176.43 |
1585872000000 | 175.34 |
1586131200000 | 184.72 |
1586217600000 | 187.52 |
1586304000000 | 191.67 |
1586390400000 | 190.09 |
1586736000000 | 188.11 |
1586822400000 | 193.26 |
1586908800000 | 191.74 |
1586995200000 | 193.61 |
1587081600000 | 197.47 |
1587340800000 | 196.69 |
1587427200000 | 191.22 |
1587513600000 | 194.51 |
1587600000000 | 194.63 |
1587686400000 | 195.18 |
1587945600000 | 198.2 |
1588032000000 | 199.79 |
1588118400000 | 204.49 |
1588204800000 | 203.35 |
1588291200000 | 197.73 |
1588550400000 | 197.36 |
1588636800000 | 201.15 |
1588723200000 | 204.8 |
1588809600000 | 206.59 |
1588896000000 | 209.06 |
1589155200000 | 209.4 |
1589241600000 | 206.64 |
1589328000000 | 206.2 |
1589414400000 | 206.35 |
1589500800000 | 205.24 |
1589760000000 | 204.76 |
1589846400000 | 205.18 |
1589932800000 | 207.64 |
1590019200000 | 205.98 |
1590105600000 | 204.61 |
1590364800000 | 205.16 |
1590451200000 | 207.27 |
1590537600000 | 208.22 |
1590624000000 | 205.85 |
1590710400000 | 205.32 |
1590969600000 | 209.22 |
1591056000000 | 210.84 |
1591142400000 | 214.25 |
1591228800000 | 212.38 |
1591315200000 | 217.08 |
1591574400000 | 219.36 |
1591660800000 | 217.26 |
1591747200000 | 218.26 |
1591833600000 | 210.44 |
1591920000000 | 212.27 |
1592179200000 | 209.64 |
1592265600000 | 217.41 |
1592352000000 | 218.14 |
1592438400000 | 219.36 |
1592524800000 | 222.28 |
1592784000000 | 222.11 |
1592870400000 | 222.27 |
1592956800000 | 222.36 |
1593043200000 | 223.31 |
1593129600000 | 223.2 |
1593388800000 | 220.77 |
1593475200000 | 225.42 |
1593561600000 | 224.7 |
1593648000000 | 228.62 |
1593734400000 | 231.38 |
1593993600000 | 237.58 |
1594080000000 | 237.04 |
1594166400000 | 238.79 |
1594252800000 | 241.4 |
1594339200000 | 238.26 |
1594598400000 | 239.08 |
1594684800000 | 237.88 |
1594771200000 | 236.97 |
1594857600000 | 230.62 |
1594944000000 | 232.64 |
1595203200000 | 234.97 |
1595289600000 | 237.56 |
1595376000000 | 236.45 |
1595462400000 | 236.52 |
1595548800000 | 231.72 |
1595808000000 | 234.65 |
1595894400000 | 234.94 |
1595980800000 | 235.93 |
1596067200000 | 238.13 |
1596153600000 | 237.92 |
1596412800000 | 241.82 |
1596499200000 | 242.93 |
1596585600000 | 242.84 |
1596672000000 | 244.07 |
1596758400000 | 241.26 |
1597017600000 | 240.88 |
1597104000000 | 240.11 |
1597190400000 | 240.02 |
1597276800000 | 239.98 |
1597363200000 | 241.07 |
1597622400000 | 241.11 |
1597708800000 | 236.88 |
1597795200000 | 235.2 |
1597881600000 | 230.22 |
1597968000000 | 233.27 |
1598227200000 | 234.89 |
1598313600000 | 234.86 |
1598400000000 | 234.7 |
1598486400000 | 233.62 |
1598572800000 | 232.3 |
1598832000000 | 229.02 |
1598918400000 | 232.54 |
1599004800000 | 239.1 |
1599091200000 | 234.73 |
1599177600000 | 232.86 |
1599436800000 | 229.32 |
1599523200000 | 227.25 |
1599609600000 | 226.39 |
1599696000000 | 224.53 |
1599782400000 | 226.82 |
1600041600000 | 229.8 |
1600128000000 | 232.2 |
1600214400000 | 233.7 |
1600300800000 | 233.2 |
1600387200000 | 232.63 |
1600646400000 | 233.83 |
1600732800000 | 234.28 |
1600819200000 | 233.86 |
1600905600000 | 232.91 |
1600992000000 | 233.79 |
1601251200000 | 237.42 |
1601337600000 | 237.07 |
1601424000000 | 236.38 |
1601510400000 | 238.63 |
1601596800000 | 236.81 |
1601856000000 | 238.55 |
1601942400000 | 239.57 |
1602028800000 | 243.69 |
1602115200000 | 248.04 |
1602201600000 | 250.87 |
1602460800000 | 254.15 |
1602547200000 | 255.84 |
1602633600000 | 254.9 |
1602720000000 | 255.41 |
1602806400000 | 252.7 |
1603065600000 | 252.39 |
1603152000000 | 251.6 |
1603238400000 | 250.62 |
1603324800000 | 251.18 |
1603411200000 | 249.7 |
1603670400000 | 248.36 |
1603756800000 | 248.24 |
1603843200000 | 246.42 |
1603929600000 | 250.28 |
1604016000000 | 245.62 |
1604275200000 | 246.86 |
1604361600000 | 249.82 |
1604448000000 | 254.26 |
1604534400000 | 261.64 |
1604620800000 | 262.83 |
1604880000000 | 267.77 |
1604966400000 | 262.34 |
1605052800000 | 266.75 |
1605139200000 | 264.46 |
1605225600000 | 267.17 |
1605484800000 | 272.81 |
1605571200000 | 271.65 |
1605657600000 | 272.35 |
1605744000000 | 273.89 |
1605830400000 | 274.1 |
1606089600000 | 277.34 |
1606176000000 | 279.7 |
1606262400000 | 278 |
1606348800000 | 280.53 |
1606435200000 | 282.56 |
1606694400000 | 282.31 |
1606780800000 | 284.39 |
1606867200000 | 285.15 |
1606953600000 | 284.39 |
1607040000000 | 289.08 |
1607299200000 | 290.9 |
1607385600000 | 293.14 |
1607472000000 | 291.25 |
1607558400000 | 287.11 |
1607644800000 | 285.54 |
1607904000000 | 286.72 |
1607990400000 | 287.47 |
1608076800000 | 287.91 |
1608163200000 | 288.16 |
1608249600000 | 285.79 |
1608508800000 | 286.12 |
1608595200000 | 284.57 |
1608681600000 | 285.93 |
1608768000000 | 287.56 |
1609113600000 | 289.44 |
1609200000000 | 289.45 |
1609286400000 | 291.68 |
1609372800000 | 293.32 |
1609718400000 | 294.14 |
1609804800000 | 299.32 |
1609891200000 | 299.04 |
1609977600000 | 305.26 |
1610064000000 | 311.97 |
1610323200000 | 317.02 |
1610409600000 | 318.85 |
1610496000000 | 322.76 |
1610582400000 | 326.7 |
1610668800000 | 323.6 |
1610928000000 | 325.27 |
1611014400000 | 331.96 |
1611100800000 | 333.25 |
1611187200000 | 336.43 |
1611273600000 | 333.1 |
1611532800000 | 334.24 |
1611619200000 | 328.65 |
1611705600000 | 324.47 |
1611792000000 | 318.35 |
1611878400000 | 310.23 |
1612137600000 | 317.49 |
1612224000000 | 324.53 |
1612310400000 | 322.1 |
1612396800000 | 320.14 |
1612483200000 | 319.02 |
1612742400000 | 323.72 |
1612828800000 | 324.53 |
1612915200000 | 323.94 |
1613001600000 | 329.25 |
1613088000000 | 333.27 |
1613347200000 | 334.28 |
1613433600000 | 335.6 |
1613520000000 | 336.82 |
1613606400000 | 332.9 |
1613692800000 | 335.39 |
1613952000000 | 331.53 |
1614038400000 | 329.21 |
1614124800000 | 330.3 |
1614211200000 | 322.5 |
1614297600000 | 319.99 |
1614556800000 | 329.19 |
1614643200000 | 324.57 |
1614729600000 | 321.46 |
1614816000000 | 309.85 |
1614902400000 | 315 |
1615161600000 | 307.21 |
1615248000000 | 312.37 |
1615334400000 | 309.52 |
1615420800000 | 315.09 |
1615507200000 | 315.87 |
1615766400000 | 316.87 |
1615852800000 | 321.16 |
1615939200000 | 320.59 |
1616025600000 | 317.56 |
1616112000000 | 315.53 |
1616371200000 | 317.59 |
1616457600000 | 314.67 |
1616544000000 | 315.49 |
1616630400000 | 318.23 |
1616716800000 | 327.25 |
1616976000000 | 326.96 |
1617062400000 | 329.29 |
1617148800000 | 331.41 |
1617235200000 | 340.97 |
1617580800000 | 345.68 |
1617667200000 | 342.94 |
1617753600000 | 342.22 |
1617840000000 | 344.84 |
1617926400000 | 342.88 |
1618185600000 | 336.94 |
1618272000000 | 335.96 |
1618358400000 | 334.62 |
1618444800000 | 337.34 |
1618531200000 | 337.14 |
1618790400000 | 335.54 |
1618876800000 | 330.8 |
1618963200000 | 332.26 |
1619049600000 | 332.33 |
1619136000000 | 337.1 |
1619395200000 | 341.93 |
1619481600000 | 340.28 |
1619568000000 | 338.39 |
1619654400000 | 339.61 |
1619740800000 | 335.68 |
1620000000000 | 330.65 |
1620086400000 | 327.35 |
1620172800000 | 326.26 |
1620259200000 | 327.29 |
1620345600000 | 330.01 |
1620604800000 | 319.51 |
1620691200000 | 311.77 |
1620777600000 | 302.22 |
1620864000000 | 302.74 |
1620950400000 | 309.23 |
1621209600000 | 306.33 |
1621296000000 | 308.95 |
1621382400000 | 308.87 |
1621468800000 | 313.15 |
1621555200000 | 313.67 |
1621814400000 | 317.33 |
1621900800000 | 321.32 |
1621987200000 | 322.04 |
1622073600000 | 322.7 |
1622160000000 | 327.12 |
1622419200000 | 328.76 |
1622505600000 | 328.28 |
1622592000000 | 328.08 |
1622678400000 | 329.27 |
1622764800000 | 331.37 |
1623024000000 | 330.55 |
1623110400000 | 328.16 |
1623196800000 | 325.43 |
1623283200000 | 330.61 |
1623369600000 | 331.7 |
1623628800000 | 333.5 |
1623715200000 | 334.3 |
1623801600000 | 331.78 |
1623888000000 | 336.92 |
1623974400000 | 334.1 |
1624233600000 | 328.99 |
1624320000000 | 330.54 |
1624406400000 | 332.55 |
1624492800000 | 335.83 |
1624579200000 | 336.07 |
1624838400000 | 339.57 |
1624924800000 | 342.08 |
1625011200000 | 344.42 |
1625097600000 | 339.05 |
1625184000000 | 339.45 |
1625443200000 | 342.25 |
1625529600000 | 341.38 |
1625616000000 | 341.36 |
1625702400000 | 337.01 |
1625788800000 | 337.61 |
1626048000000 | 342.22 |
1626134400000 | 342.56 |
1626220800000 | 343.07 |
1626307200000 | 341.79 |
1626393600000 | 335.89 |
1626652800000 | 332.55 |
1626739200000 | 334.93 |
1626825600000 | 339.89 |
1626912000000 | 341 |
1626998400000 | 342.61 |
1627257600000 | 342 |
1627344000000 | 338.59 |
1627430400000 | 338.97 |
1627516800000 | 343.86 |
1627603200000 | 345.31 |
1627862400000 | 349.55 |
1627948800000 | 349.47 |
1628035200000 | 352.67 |
1628121600000 | 354.73 |
1628208000000 | 355.42 |
1628467200000 | 354.39 |
1628553600000 | 351.57 |
1628640000000 | 348.43 |
1628726400000 | 345.18 |
1628812800000 | 340.29 |
1629072000000 | 339.85 |
1629158400000 | 336.2 |
1629244800000 | 337.27 |
1629331200000 | 334.33 |
1629417600000 | 334.09 |
1629676800000 | 341.18 |
1629763200000 | 342.99 |
1629849600000 | 344.39 |
1629936000000 | 342.94 |
1630022400000 | 347.43 |
1630281600000 | 349.43 |
1630368000000 | 349.31 |
1630454400000 | 349.12 |
1630540800000 | 349.74 |
1630627200000 | 353.04 |
1630886400000 | 355.3399 |
1630972800000 | 355.37 |
1631059200000 | 353.31 |
1631145600000 | 354.43 |
1631232000000 | 359.68 |
1631491200000 | 360.18 |
1631577600000 | 361.29 |
1631664000000 | 360.62 |
1631750400000 | 359.97 |
1631836800000 | 357.67 |
1632096000000 | 354.5 |
1632182400000 | 353.1 |
1632268800000 | 351.85 |
1632355200000 | 355.52 |
1632441600000 | 358.36 |
1632700800000 | 358.72 |
1632787200000 | 350.15 |
1632873600000 | 342.47 |
1632960000000 | 344.24 |
1633046400000 | 340.47 |
1633305600000 | 332.85 |
1633392000000 | 333.71 |
1633478400000 | 332.43 |
1633564800000 | 336.8399 |
1633651200000 | 334.71 |
1633910400000 | 334.41 |
1633996800000 | 330.12 |
1634083200000 | 329.67 |
1634169600000 | 335.24 |
1634256000000 | 340.16 |
1634515200000 | 340.66 |
1634601600000 | 344.2799 |
1634688000000 | 343.77 |
1634774400000 | 342.01 |
1634860800000 | 344.88 |
1635120000000 | 346.93 |
1635206400000 | 348.3 |
1635292800000 | 350.14 |
1635379200000 | 351.5 |
1635465600000 | 353.87 |
1635724800000 | 358.35 |
1635811200000 | 362.81 |
1635897600000 | 364.54 |
1635984000000 | 373.14 |
1636070400000 | 377.86 |
1636329600000 | 379.51 |
1636416000000 | 381.37 |
1636502400000 | 377.36 |
1636588800000 | 382.51 |
1636675200000 | 388.66 |
1636934400000 | 392.14 |
1637020800000 | 398.3 |
1637107200000 | 400.85 |
1637193600000 | 401.7799 |
1637280000000 | 404.54 |
1637539200000 | 405.27 |
1637625600000 | 401.96 |
1637712000000 | 402.0899 |
1637798400000 | 402.07 |
1637884800000 | 389.97 |
1638144000000 | 397.57 |
1638230400000 | 395.46 |
1638316800000 | 396.75 |
1638403200000 | 394.14 |
1638489600000 | 395.15 |
1638748800000 | 395.08 |
1638835200000 | 404.88 |
1638921600000 | 405.32 |
1639008000000 | 403.91 |
1639094400000 | 402.61 |
1639353600000 | 401.47 |
1639440000000 | 398.05 |
1639526400000 | 404.24 |
1639612800000 | 398.96 |
1639699200000 | 396.4 |
1639958400000 | 390.3 |
1640044800000 | 399.62 |
1640131200000 | 401.41 |
1640217600000 | 405.68 |
1640304000000 | 405.9 |
1640563200000 | 412.13 |
1640649600000 | 414.39 |
1640736000000 | 412.3399 |
1640822400000 | 411.8 |
1640908800000 | 410.49 |
1641168000000 | 414.85 |
1641254400000 | 414.52 |
1641340800000 | 408.47 |
1641427200000 | 404.11 |
1641513600000 | 395.52 |
1641772800000 | 394.77 |
1641859200000 | 394.63 |
1641945600000 | 397.71 |
1642032000000 | 395.35 |
1642118400000 | 398.73 |
1642377600000 | 402.6 |
1642464000000 | 395.01 |
1642550400000 | 384.14 |
1642636800000 | 379.97 |
1642723200000 | 371.98 |
1642982400000 | 375.39 |
1643068800000 | 367.3399 |
1643155200000 | 367.8 |
1643241600000 | 362.2 |
1643328000000 | 364.7 |
1643587200000 | 373.06 |
1643673600000 | 374.36 |
1643760000000 | 378.46 |
1643846400000 | 366.81 |
1643932800000 | 365.96 |
1644192000000 | 364.04 |
1644278400000 | 365.45 |
1644364800000 | 374.44 |
1644451200000 | 370.33 |
1644537600000 | 363.06 |
1644796800000 | 360.35 |
1644883200000 | 365.91 |
1644969600000 | 371.02 |
1645056000000 | 367.67 |
1645142400000 | 364.46 |
1645401600000 | 363.14 |
1645488000000 | 356.8399 |
1645574400000 | 356.01 |
1645660800000 | 360.31 |
1645747200000 | 364.26 |
1646006400000 | 363.5 |
1646092800000 | 363.12 |
1646179200000 | 366.13 |
1646265600000 | 363.48 |
1646352000000 | 357.61 |
1646611200000 | 341.54 |
1646697600000 | 338.88 |
1646784000000 | 340.92 |
1646870400000 | 344.93 |
1646956800000 | 339.94 |
1647216000000 | 332.7799 |
1647302400000 | 332.02 |
1647388800000 | 341.96 |
1647475200000 | 348.47 |
1647561600000 | 353.5299 |
1647820800000 | 353.41 |
1647907200000 | 355.42 |
1647993600000 | 355.97 |
1648080000000 | 359.3 |
1648166400000 | 360.14 |
1648425600000 | 356.96 |
1648512000000 | 356.2799 |
1648598400000 | 351.68 |
1648684800000 | 349.15 |
1648771200000 | 345.38 |
1649030400000 | 348.13 |
1649116800000 | 343.19 |
1649203200000 | 334.2 |
1649289600000 | 328.62 |
1649376000000 | 326.7799 |
1649635200000 | 317.93 |
1649721600000 | 317.49 |
1649808000000 | 324.1 |
1649894400000 | 324.42 |
1650240000000 | 320.81 |
1650326400000 | 323.65 |
1650412800000 | 323.83 |
1650499200000 | 323.48 |
1650585600000 | 319.38 |
1650844800000 | 317.42 |
1650931200000 | 314.92 |
1651017600000 | 316.71 |
1651104000000 | 324.68 |
1651190400000 | 322.87 |
1651449600000 | 325.74 |
1651536000000 | 326.15 |
1651622400000 | 330.37 |
1651708800000 | 326.8 |
1651795200000 | 321.44 |
1652054400000 | 313.02 |
1652140800000 | 316.08 |
1652227200000 | 315.38 |
1652313600000 | 318.72 |
1652400000000 | 327.95 |
1652659200000 | 326.41 |
1652745600000 | 332.02 |
1652832000000 | 328.7799 |
1652918400000 | 323.5899 |
1653004800000 | 325.76 |
1653264000000 | 325.11 |
1653350400000 | 316.73 |
1653436800000 | 320.3399 |
1653523200000 | 321.88 |
1653609600000 | 330.69 |
1653868800000 | 334.16 |
1653955200000 | 337.47 |
1654041600000 | 334.24 |
1654128000000 | 337.5299 |
1654214400000 | 334.96 |
1654473600000 | 337.2 |
1654560000000 | 335.74 |
1654646400000 | 333.9 |
1654732800000 | 329.38 |
1654819200000 | 327.05 |
1655078400000 | 317.29 |
1655164800000 | 316.49 |
1655251200000 | 316.3399 |
1655337600000 | 305.8399 |
1655424000000 | 302.0899 |
1655683200000 | 297.98 |
1655769600000 | 303.62 |
1655856000000 | 294.45 |
1655942400000 | 293.11 |
1656028800000 | 299.69 |
1656288000000 | 303.24 |
1656374400000 | 302.87 |
1656460800000 | 297.69 |
1656547200000 | 293.56 |
1656633600000 | 285.2799 |
1656892800000 | 282.83 |
1656979200000 | 287.75 |
1657065600000 | 288.54 |
1657152000000 | 298.76 |
1657238400000 | 301.64 |
1657497600000 | 299.01 |
1657584000000 | 294.8 |
1657670400000 | 296.5299 |
1657756800000 | 303.14 |
1657843200000 | 305.02 |
1658102400000 | 302.73 |
1658188800000 | 306.56 |
1658275200000 | 314.63 |
1658361600000 | 321.89 |
1658448000000 | 319.23 |
1658707200000 | 316.37 |
1658793600000 | 315.66 |
1658880000000 | 322.13 |
1658966400000 | 324.6 |
1659052800000 | 324.98 |
1659312000000 | 326.04 |
1659398400000 | 324.96 |
1659484800000 | 330.65 |
1659571200000 | 332.0899 |
1659657600000 | 334.5 |
1659916800000 | 331.93 |
1660003200000 | 323.4 |
1660089600000 | 323.2 |
1660176000000 | 326.62 |
1660262400000 | 334.65 |
1660521600000 | 338.88 |
1660608000000 | 336.76 |
1660694400000 | 334.22 |
1660780800000 | 338.05 |
1660867200000 | 335.3 |
1661126400000 | 329.74 |
1661212800000 | 327.65 |
1661299200000 | 324.15 |
1661385600000 | 329.75 |
1661472000000 | 323.12 |
1661731200000 | 315.37 |
1661817600000 | 314.77 |
1661904000000 | 312.06 |
1661990400000 | 307.67 |
1662076800000 | 304.14 |
1662336000000 | 305.74 |
1662422400000 | 304.93 |
1662508800000 | 303.49 |
1662595200000 | 307.1 |
1662681600000 | 308.95 |
1662940800000 | 309.42 |
1663027200000 | 306.75 |
1663113600000 | 304.02 |
1663200000000 | 300.08 |
1663286400000 | 294.77 |
1663545600000 | 294.95 |
1663632000000 | 294.87 |
1663718400000 | 294.93 |
1663804800000 | 292.49 |
1663891200000 | 290.88 |
1664150400000 | 285.96 |
1664236800000 | 288.42 |
1664323200000 | 284.2799 |
1664409600000 | 277.01 |
1664496000000 | 272.5899 |
1664755200000 | 277.75 |
1664841600000 | 283.52 |
1664928000000 | 289.29 |
1665014400000 | 291.31 |
1665100800000 | 284.11 |
1665360000000 | 280.29 |
1665446400000 | 269.55 |
1665532800000 | 268.0299 |
1665619200000 | 270.3399 |
1665705600000 | 269.46 |
1665964800000 | 269.21 |
1666051200000 | 271.13 |
1666137600000 | 272 |
1666224000000 | 271.32 |
1666310400000 | 276.02 |
1666569600000 | 276.94 |
1666656000000 | 277.54 |
1666742400000 | 277.04 |
1666828800000 | 278.1 |
1666915200000 | 279.15 |
1667174400000 | 281.68 |
1667260800000 | 284.25 |
1667347200000 | 279.48 |
1667433600000 | 279.42 |
1667520000000 | 280.2799 |
1667779200000 | 283.36 |
1667865600000 | 286.21 |
1667952000000 | 287.56 |
1668038400000 | 294.66 |
1668124800000 | 303.69 |
1668384000000 | 303.87 |
1668470400000 | 311.63 |
1668556800000 | 305.11 |
1668643200000 | 305.54 |
1668729600000 | 305.23 |
1668988800000 | 305.72 |
1669075200000 | 306.93 |
1669161600000 | 306.05 |
1669248000000 | 308.9 |
1669334400000 | 306.54 |
1669593600000 | 300.48 |
1669680000000 | 301.71 |
1669766400000 | 310.9 |
1669852800000 | 311.0299 |
1669939200000 | 309.88 |
1670198400000 | 306.93 |
1670284800000 | 303.31 |
1670371200000 | 300.43 |
1670457600000 | 300.5299 |
1670544000000 | 302.58 |
1670803200000 | 303.89 |
1670889600000 | 304.06 |
1670976000000 | 304.43 |
1671062400000 | 296.26 |
1671148800000 | 292.19 |
1671408000000 | 289.16 |
1671494400000 | 286.27 |
1671580800000 | 287.5299 |
1671667200000 | 283.16 |
1671753600000 | 279.69 |
1672012800000 | 280.71 |
1672099200000 | 279.01 |
1672185600000 | 275.5899 |
1672272000000 | 277.71 |
1672358400000 | 277.37 |
1672617600000 | 277.58 |
1672704000000 | 282.43 |
1672790400000 | 281.93 |
1672876800000 | 284.12 |
1672963200000 | 291.17 |
1673222400000 | 293.06 |
1673308800000 | 296.67 |
1673395200000 | 297.97 |
1673481600000 | 299.99 |
1673568000000 | 301.58 |
1673827200000 | 300.99 |
1673913600000 | 303.75 |
1674000000000 | 304.69 |
1674086400000 | 300.71 |
1674172800000 | 301.5899 |
1674432000000 | 306.12 |
1674518400000 | 306.48 |
1674604800000 | 306.29 |
1674691200000 | 309.2 |
1674777600000 | 308.6 |
1675036800000 | 309.97 |
1675123200000 | 310.16 |
1675209600000 | 316.21 |
1675296000000 | 323.45 |
1675382400000 | 323.14 |
1675641600000 | 319.74 |
1675728000000 | 324.0899 |
1675814400000 | 322.18 |
1675900800000 | 321.8 |
1675987200000 | 322.2 |
1676246400000 | 319.42 |
1676332800000 | 322.58 |
1676419200000 | 322.54 |
1676505600000 | 320.95 |
1676592000000 | 317.44 |
1676851200000 | 317.05 |
1676937600000 | 312.8 |
1677024000000 | 309.27 |
1677110400000 | 314 |
1677196800000 | 312.9 |
1677456000000 | 311.07 |
1677542400000 | 311.98 |
1677628800000 | 313.93 |
1677715200000 | 314.18 |
1677801600000 | 317.81 |
1678060800000 | 318.32 |
1678147200000 | 316.91 |
1678233600000 | 319.52 |
1678320000000 | 318.73 |
1678406400000 | 310.67 |
1678665600000 | 309.69 |
1678752000000 | 310.2799 |
1678838400000 | 313.5 |
1678924800000 | 314.3 |
1679011200000 | 316.89 |
1679270400000 | 315.64 |
1679356800000 | 314.83 |
1679443200000 | 316.05 |
1679529600000 | 319.87 |
1679616000000 | 321.42 |
1679875200000 | 318.92 |
1679961600000 | 313.69 |
1680048000000 | 319.23 |
1680134400000 | 321.54 |
1680220800000 | 325 |
1680480000000 | 323.24 |
1680566400000 | 318.02 |
1680652800000 | 316.91 |
1680739200000 | 313.07 |
1681084800000 | 316.43 |
1681171200000 | 316.1 |
1681257600000 | 313.3 |
1681344000000 | 310.57 |
1681430400000 | 312.11 |
1681689600000 | 312.41 |
1681776000000 | 310.12 |
1681862400000 | 306.62 |
1681948800000 | 308.11 |
1682035200000 | 305.93 |
1682294400000 | 303 |
1682380800000 | 297.79 |
1682467200000 | 293.76 |
1682553600000 | 294.55 |
1682640000000 | 297.2 |
1682899200000 | 298.62 |
1682985600000 | 299.4 |
1683072000000 | 297.38 |
1683158400000 | 296.45 |
1683244800000 | 298.89 |
1683504000000 | 298.72 |
1683590400000 | 298.55 |
1683676800000 | 298.65 |
1683763200000 | 298.83 |
1683849600000 | 300.3 |
1684108800000 | 302.95 |
1684195200000 | 304.2799 |
1684281600000 | 309.5 |
1684368000000 | 317.52 |
1684454400000 | 317.68 |
1684713600000 | 317.6 |
1684800000000 | 314.81 |
1684886400000 | 311.57 |
1684972800000 | 318.7799 |
1685059200000 | 329.55 |
1685318400000 | 331.26 |
1685404800000 | 333.12 |
1685491200000 | 331.2 |
1685577600000 | 330.5899 |
1685664000000 | 332.77 |
1685923200000 | 331.68 |
1686009600000 | 333.45 |
1686096000000 | 333.69 |
1686182400000 | 330.96 |
1686268800000 | 334.08 |
1686528000000 | 339.17 |
1686614400000 | 343.73 |
1686700800000 | 343.3 |
1686787200000 | 342.3 |
1686873600000 | 341.6 |
1687132800000 | 340.52 |
1687219200000 | 337.93 |
1687305600000 | 332.5899 |
1687392000000 | 331.77 |
1687478400000 | 329.71 |
1687737600000 | 329.62 |
1687824000000 | 331.33 |
1687910400000 | 333.37 |
1687996800000 | 336.1 |
1688083200000 | 337.5299 |
1688342400000 | 340.39 |
1688428800000 | 342.1 |
1688515200000 | 338.79 |
1688601600000 | 333.5299 |
1688688000000 | 330.88 |
1688947200000 | 331.2 |
1689033600000 | 333.4 |
1689120000000 | 331.64 |
1689206400000 | 336.41 |
1689292800000 | 336.69 |
1689552000000 | 337.77 |
1689638400000 | 338.15 |
1689724800000 | 337.31 |
1689811200000 | 331.02 |
1689897600000 | 329.99 |
1690156800000 | 332.41 |
1690243200000 | 336.76 |
1690329600000 | 335.18 |
1690416000000 | 343.22 |
1690502400000 | 345.47 |
1690761600000 | 346.47 |
1690848000000 | 348.23 |
1690934400000 | 342.22 |
1691020800000 | 337.5899 |
1691107200000 | 333.97 |
1691366400000 | 336.89 |
1691452800000 | 333.7799 |
1691539200000 | 330.71 |
1691625600000 | 327.66 |
1691712000000 | 323.45 |
1691971200000 | 324.32 |
1692057600000 | 321.89 |
1692144000000 | 319.51 |
1692230400000 | 318.99 |
1692316800000 | 318.3 |
1692576000000 | 319.81 |
1692662400000 | 323.5299 |
1692748800000 | 325.91 |
1692835200000 | 324.7799 |
1692921600000 | 322.41 |
1693180800000 | 325.31 |
1693267200000 | 329.29 |
1693353600000 | 329.15 |
1693440000000 | 333.46 |
1693526400000 | 334.49 |
1693785600000 | 336.8399 |
1693872000000 | 338.22 |
1693958400000 | 338.31 |
1694044800000 | 330.57 |
1694131200000 | 327.43 |
1694390400000 | 325.92 |
1694476800000 | 326.97 |
1694563200000 | 325.2 |
1694649600000 | 331.22 |
1694736000000 | 328.67 |
1694995200000 | 327.45 |
1695081600000 | 323.24 |
1695168000000 | 320.21 |
1695254400000 | 317.5899 |
1695340800000 | 319.2799 |
1695600000000 | 322.45 |
1695686400000 | 317.47 |
1695772800000 | 320.3 |
1695859200000 | 320.67 |
1695945600000 | 321.55 |
1696204800000 | 324.71 |
1696291200000 | 322.29 |
1696377600000 | 321.3 |
1696464000000 | 321.31 |
1696550400000 | 322.23 |
1696809600000 | 322.23 |
1696896000000 | 324.43 |
1696982400000 | 325.82 |
1697068800000 | 331.2 |
1697155200000 | 328.25 |
1697414400000 | 324.77 |
1697500800000 | 325.42 |
1697587200000 | 322.31 |
1697673600000 | 316.15 |
1697760000000 | 312.49 |
1698019200000 | 309.06 |
1698105600000 | 311.45 |
1698192000000 | 309.31 |
1698278400000 | 306.9 |
1698364800000 | 308.2 |
1698624000000 | 308.98 |
1698710400000 | 308.43 |
1698796800000 | 313.66 |
1698883200000 | 320.21 |
1698969600000 | 321.56 |
1699228800000 | 324.87 |
1699315200000 | 325.75 |
1699401600000 | 325.79 |
1699488000000 | 325.65 |
1699574400000 | 329.99 |
1699833600000 | 330.6 |
1699920000000 | 332.38 |
1700006400000 | 338.89 |
1700092800000 | 337.96 |
1700179200000 | 339.68 |
1700438400000 | 340.02 |
1700524800000 | 339.94 |
1700611200000 | 340.57 |
1700697600000 | 339.7799 |
1700784000000 | 339.37 |
1701043200000 | 338.75 |
1701129600000 | 337.71 |
1701216000000 | 341.11 |
1701302400000 | 343.2799 |
1701388800000 | 346.36 |
1701648000000 | 344.67 |
1701734400000 | 340.52 |
1701820800000 | 343.56 |
1701907200000 | 344.62 |
1701993600000 | 346.5299 |
1702252800000 | 351.21 |
1702339200000 | 352.44 |
1702425600000 | 355.71 |
1702512000000 | 358.39 |
1702598400000 | 363.39 |
1702857600000 | 359.6 |
1702944000000 | 359.2799 |
1703030400000 | 357.61 |
1703116800000 | 359.2799 |
1703203200000 | 360.56 |
1703548800000 | 363.32 |
1703635200000 | 364.5899 |
1703721600000 | 367.0299 |
1703808000000 | 368.11 |
1704153600000 | 363.52 |
1704240000000 | 356.89 |
1704326400000 | 349.5 |
1704412800000 | 347.66 |
1704672000000 | 350.35 |
1704758400000 | 352.29 |
1704844800000 | 350.42 |
1704931200000 | 353 |
1705017600000 | 353.75 |
1705276800000 | 354.69 |
1705363200000 | 354.58 |
1705449600000 | 349.0899 |
1705536000000 | 356.55 |
1705622400000 | 366.24 |
1705881600000 | 369.95 |
1705968000000 | 371.73 |
1706054400000 | 373.8399 |
1706140800000 | 379.5299 |
1706227200000 | 370.95 |
1706486400000 | 373.81 |
1706572800000 | 371.97 |
1706659200000 | 370.0299 |
1706745600000 | 369.12 |
1706832000000 | 370.58 |
1707091200000 | 373.42 |
1707177600000 | 375.24 |
1707264000000 | 376.98 |
1707350400000 | 381.22 |
1707436800000 | 385.45 |
1707696000000 | 386.51 |
1707782400000 | 386.1 |
1707868800000 | 388.81 |
1707955200000 | 395.1 |
1708041600000 | 396.85 |
1708300800000 | 395.16 |
1708387200000 | 390.04 |
1708473600000 | 389.13 |
1708560000000 | 400.54 |
1708646400000 | 400 |
1708905600000 | 401.55 |
1708992000000 | 403.58 |
1709078400000 | 399.46 |
1709164800000 | 404.69 |
1709251200000 | 412.3399 |
1709510400000 | 416.98 |
1709596800000 | 414.21 |
1709683200000 | 417.82 |
1709769600000 | 421.09 |
1709856000000 | 419.18 |
1710115200000 | 414.49 |
1710201600000 | 416.06 |
1710288000000 | 413.07 |
1710374400000 | 411.2799 |
1710460800000 | 405.16 |
1710720000000 | 411.96 |
1710806400000 | 411.9 |
1710892800000 | 412.58 |
1710979200000 | 422.22 |
1711065600000 | 422.12 |
1711324800000 | 417.07 |
1711411200000 | 416.57 |
1711497600000 | 417.66 |
1711584000000 | 416.61 |
1711929600000 | 418.48 |
1712016000000 | 417.01 |
1712102400000 | 415.54 |
1712188800000 | 412.49 |
1712275200000 | 411.93 |
1712534400000 | 412.26 |
1712620800000 | 417.7 |
1712707200000 | 418.45 |
1712793600000 | 420.72 |
1712880000000 | 420.51 |
1713139200000 | 415.89 |
1713225600000 | 409.56 |
1713312000000 | 404.51 |
1713398400000 | 400.91 |
1713484800000 | 387.14 |
1713744000000 | 384.73 |
1713830400000 | 386.44 |
1713916800000 | 397.39 |
1714003200000 | 393.07 |
1714089600000 | 398.72 |
1714348800000 | 401.3 |
1714435200000 | 398.92 |
1714521600000 | 396.8399 |
1714608000000 | 400.32 |
1714694400000 | 402.87 |
1714953600000 | 405.58 |
1715040000000 | 410.31 |
1715126400000 | 408.35 |
1715212800000 | 407.1 |
1715299200000 | 408.12 |
1715558400000 | 407.01 |
1715644800000 | 408.11 |
1715731200000 | 415.08 |
1715817600000 | 417.8 |
1715904000000 | 415.1 |
1716163200000 | 420.22 |
1716249600000 | 420.19 |
1716336000000 | 422.44 |
1716422400000 | 425.36 |
1716508800000 | 424.5 |
1716768000000 | 427.24 |
1716854400000 | 427.64 |
1716940800000 | 424.53 |
1717027200000 | 420.55 |
1717113600000 | 416.75 |
1717372800000 | 420.82 |
1717459200000 | 418.52 |
1717545600000 | 425.18 |
1717632000000 | 429.21 |
1717718400000 | 429.59 |
1717977600000 | 435.81 |
1718064000000 | 435.79 |
1718150400000 | 441.06 |
1718236800000 | 445.42 |
1718323200000 | 446.93 |
1718582400000 | 449.45 |
1718668800000 | 456.01 |
1718755200000 | 456.46 |
1718841600000 | 454.99 |
1718928000000 | 451.96 |
1719187200000 | 442.25 |
1719273600000 | 442.89 |
1719360000000 | 445.13 |
1719446400000 | 442.12 |
1719532800000 | 445.83 |
1719792000000 | 443.41 |
1719878400000 | 444.38 |
1719964800000 | 448.22 |
1720051200000 | 450.88 |
1720137600000 | 451.1 |
1720396800000 | 456.17 |
1720483200000 | 461.9 |
1720569600000 | 465.59 |
1720656000000 | 463.76 |
1720742400000 | 457.57 |
1721001600000 | 458.06 |
1721088000000 | 464.14 |
1721174400000 | 443.92 |
1721260800000 | 433.24 |
1721347200000 | 425.7 |
1721606400000 | 427.25 |
1721692800000 | 429.49 |
1721779200000 | 421.52 |
1721865600000 | 411.41 |
1721952000000 | 410.82 |
1722211200000 | 415.4 |
1722297600000 | 408.93 |
1722384000000 | 423.31 |
1722470400000 | 412.32 |
1722556800000 | 383.87 |
1722816000000 | 362.31 |
1722902400000 | 378.85 |
1722988800000 | 381.35 |
1723075200000 | 385.71 |
1723161600000 | 388.32 |
1723420800000 | 389.27 |
1723507200000 | 397.29 |
1723593600000 | 396.23 |
1723680000000 | 402.23 |
1723766400000 | 408.71 |
1724025600000 | 407.46 |
1724112000000 | 405.63 |
1724198400000 | 406.82 |
1724284800000 | 402.35 |
1724371200000 | 403.38 |
1724630400000 | 399.48 |
iSTOXX Global 5G & NexGen Telecommunication Components | STOXX Global Total Market | |
---|---|---|
2017 | 19.9751962 | 6.721977 |
2018 | -14.6968213 | -7.2486525 |
2019 | 50.5667312 | 26.1444209 |
2020 | 35.5033977 | 4.4948749 |
2021 | 40.1278508 | 26.655419 |
2022 | -32.5317267 | -14.8393123 |
2023 | 33.0059234 | 16.5069796 |
2024 | 27.1989981 | 25.5119873 |
Methodology
The parent universe consists of companies from a combination of STOXX Country Total Market indices: France, Germany, Japan, Netherlands, South Korea, United Kingdom, United States, Hong Kong, Taiwan and China (ADRs, P chips, Red Chips, H Shares and A Shares that are accessible through Stock Connect).
Only companies with revenue exposure of more than 30% to the sectors associated with the theme are selected. FactSet 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 theme.
Illiquid stocks are excluded, alongside companies with negative ROE and/or EPS in the last year. Companies with the lowest investments in R&D are then also excluded. Finally, the 100 remaining companies with the highest free-float market capitalization are selected for inclusion in the index. The index is weighted proportionally to the free-float market capitalization of the selected stocks with caps.
The detailed methodology can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0521174521 | IXNGCITG | .IXNGCITG | |
Net Return EUR | CH0521174513 | IXNGCITN | .IXNGCITN | |
Price EUR | CH0521174505 | IXNGCITP | .IXNGCITP | |
Price USD | CH0521174539 | IXNGCITL | IXNGCITL INDEX | .IXNGCITL |
Gross Return USD | CH0521174554 | IXNGCITU | IXNGCITU INDEX | .IXNGCITU |
Net Return USD | CH0521174547 | IXNGCITV | IXNGCITV INDEX | .IXNGCITV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 6% per component, 10% for total weight in China A |
No. of components | minimum 50, maximum 100 components |
Review frequency | annually in September |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Sep. 18, 2015 |
History | Available since Sep. 19, 2015 |
Inception date | Jan. 31, 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.
THEME INDICES
iSTOXX Global 5G & NexGen Telecommunication Components
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Qualcomm Inc. | Technology | USA | 7.943% |
TSMC | Technology | Taiwan | 7.826% |
ASML HLDG | Technology | Netherlands | 6.694% |
Applied Materials Inc. | Technology | USA | 6.604% |
Lam Research Corp. | Technology | USA | 6.262% |
Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 5.998% |
Tokyo Electron Ltd. | Technology | Japan | 4.813% |
MediaTek Inc | Technology | Taiwan | 3.966% |
TE CONNECTIVITY LTD. | Technology | USA | 3.159% |
INFINEON TECHNOLOGIES | Technology | Germany | 3.026% |
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.