Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Millennials
Index Description
The STOXX Global Millennials Index is comprised of companies that stand to benefit from the rising spending power of the millennial generation. These businesses primarily use technology and have come up with innovative concepts like the sharing economy to cater to the needs of the more tech-savvy and value-driven millennials. As the income of the millennial generation stands to increase, these companies are well positioned to benefit from this long-term trend. 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 millennials trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in companies that benefit from the rising spending power of the millennial generation
- Detailed Revere data helps select companies with a revenue exposure above 50% to the identified sectors that cater towards' millennials needs
- Liquidity filter ensures replicability
- Index integrates ESG considerations
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 | |
STOXX Global Millennials | N/A | 9.9 | 0.1 | 0.0 | 0.8 | 0.0 | 8.3 | 0.0 | 21.6 |
STOXX Developed and Emerging Markets Total Market | 92,478.0 | 78,975.6 | 6.6 | 0.6 | 2,985.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 34.7 |
---|---|
Consumer Products and Services | 25.9 |
Retail | 21.7 |
Travel and Leisure | 8.2 |
Media | 7.4 |
Telecommunications | 1.2 |
Industrial Goods and Services | 0.4 |
Health Care | 0.2 |
Food, Beverage and Tobacco | 0.1 |
Personal Care, Drug and Grocery Stores | 0.0 |
Country weighting
USA | 77.3 |
---|---|
Japan | 7.6 |
Germany | 3.5 |
Netherlands | 2.6 |
South Africa | 1.4 |
Hong Kong | 1.2 |
India | 1.1 |
UK | 1.0 |
South Korea | 1.0 |
Italy | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Millennials | -1.0 | 16.1 | 22.4 | 10.9 | 83.2 | N/A | N/A | 22.7 | 3.5 | 13.0 |
STOXX Developed and Emerging Markets Total Market | 1.2 | 15.4 | 19.9 | 30.6 | 76.8 | N/A | N/A | 20.1 | 9.4 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Millennials | N/A | N/A | 14.3 | 22.4 | 23.2 | N/A | N/A | 1.2 | 0.1 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 9.3 | 13.1 | 16.8 | N/A | N/A | 1.6 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Millennials | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 7.5 | 8.3 | 8.0 | 12.5 | 12.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Millennials | 1.2 | 1.4 | 1.3 | 1.5 | 1.2 | -3.2 | 0.2 | 0.3 | -0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
THEME INDICES
STOXX Global Millennials
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 | ||
STOXX Global Millennials | 43.4 | 28.3 | 28.4 | 28.4 | 6.9 | 0.7 | 3.2 | 17.2 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 2.4 | 0.8 | 24.7 |
Performance and annual returns
STOXX Global Millennials | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.1 |
1340150400000 | 99.28 |
1340236800000 | 97.75 |
1340323200000 | 99.53 |
1340582400000 | 97.5 |
1340668800000 | 98.5 |
1340755200000 | 98.29 |
1340841600000 | 97.37 |
1340928000000 | 97.46 |
1341187200000 | 98.51 |
1341273600000 | 99.4 |
1341360000000 | 100.16 |
1341446400000 | 102.49 |
1341532800000 | 102.06 |
1341792000000 | 101.55 |
1341878400000 | 100.64 |
1341964800000 | 99.84 |
1342051200000 | 100.15 |
1342137600000 | 100.94 |
1342396800000 | 100.22 |
1342483200000 | 100.69 |
1342569600000 | 101.34 |
1342656000000 | 102.37 |
1342742400000 | 101.95 |
1343001600000 | 101.36 |
1343088000000 | 100.91 |
1343174400000 | 98.15 |
1343260800000 | 96.89 |
1343347200000 | 100.52 |
1343606400000 | 101.08 |
1343692800000 | 99.39 |
1343779200000 | 98.13 |
1343865600000 | 99.25 |
1343952000000 | 99.97 |
1344211200000 | 100.88 |
1344297600000 | 101.63 |
1344384000000 | 99.93 |
1344470400000 | 100.12 |
1344556800000 | 100.11 |
1344816000000 | 100.01 |
1344902400000 | 98.82 |
1344988800000 | 100.33 |
1345075200000 | 100.89 |
1345161600000 | 101.88 |
1345420800000 | 101.23 |
1345507200000 | 99.94 |
1345593600000 | 100.01 |
1345680000000 | 98.57 |
1345766400000 | 98.86 |
1346025600000 | 98.44 |
1346112000000 | 99.12 |
1346198400000 | 99.98 |
1346284800000 | 99.08 |
1346371200000 | 98.51 |
1346630400000 | 98.68 |
1346716800000 | 98.76 |
1346803200000 | 98.55 |
1346889600000 | 100.74 |
1346976000000 | 99.6 |
1347235200000 | 99.39 |
1347321600000 | 99.04 |
1347408000000 | 99.27 |
1347494400000 | 100 |
1347580800000 | 99.11 |
1347840000000 | 98.34 |
1347926400000 | 98.25 |
1348012800000 | 98.94 |
1348099200000 | 99.43 |
1348185600000 | 98.93 |
1348444800000 | 98.6 |
1348531200000 | 96.4 |
1348617600000 | 97.1 |
1348704000000 | 97.72 |
1348790400000 | 97.02 |
1349049600000 | 96.57 |
1349136000000 | 96.42 |
1349222400000 | 97.86 |
1349308800000 | 98.75 |
1349395200000 | 98.24 |
1349654400000 | 99.64 |
1349740800000 | 97.71 |
1349827200000 | 96.93 |
1349913600000 | 96.94 |
1350000000000 | 96.24 |
1350259200000 | 97.49 |
1350345600000 | 97.29 |
1350432000000 | 96.83 |
1350518400000 | 95.59 |
1350604800000 | 93.83 |
1350864000000 | 93.51 |
1350950400000 | 94.1 |
1351036800000 | 92.33 |
1351123200000 | 91.68 |
1351209600000 | 92.72 |
1351468800000 | 92.91 |
1351555200000 | 92.38 |
1351641600000 | 93.39 |
1351728000000 | 94.68 |
1351814400000 | 95.43 |
1352073600000 | 96.28 |
1352160000000 | 96.78 |
1352246400000 | 95.14 |
1352332800000 | 94.02 |
1352419200000 | 93.58 |
1352678400000 | 94.04 |
1352764800000 | 94.47 |
1352851200000 | 93.19 |
1352937600000 | 92.95 |
1353024000000 | 94.7 |
1353283200000 | 96.17 |
1353369600000 | 96.64 |
1353456000000 | 97.2 |
1353542400000 | 96.7 |
1353628800000 | 97.02 |
1353888000000 | 96.97 |
1353974400000 | 97.49 |
1354060800000 | 99.41 |
1354147200000 | 99.45 |
1354233600000 | 98.72 |
1354492800000 | 97.42 |
1354579200000 | 97.14 |
1354665600000 | 97.17 |
1354752000000 | 98.73 |
1354838400000 | 99.51 |
1355097600000 | 98.11 |
1355184000000 | 98.97 |
1355270400000 | 99.47 |
1355356800000 | 98.68 |
1355443200000 | 98.5 |
1355702400000 | 99.2 |
1355788800000 | 99.9 |
1355875200000 | 98.38 |
1355961600000 | 97.97 |
1356048000000 | 98.13 |
1356307200000 | 97.85 |
1356566400000 | 96.77 |
1356652800000 | 96.02 |
1356912000000 | 98.24 |
1357084800000 | 99.47 |
1357171200000 | 102.39 |
1357257600000 | 103.59 |
1357516800000 | 102.91 |
1357603200000 | 102.17 |
1357689600000 | 101.87 |
1357776000000 | 101.07 |
1357862400000 | 100.84 |
1358121600000 | 100.66 |
1358208000000 | 101.21 |
1358294400000 | 100.87 |
1358380800000 | 100.64 |
1358467200000 | 100.87 |
1358726400000 | 100.69 |
1358812800000 | 100.94 |
1358899200000 | 101.6 |
1358985600000 | 103.82 |
1359072000000 | 106.2 |
1359331200000 | 105.83 |
1359417600000 | 105.52 |
1359504000000 | 104.41 |
1359590400000 | 104.7 |
1359676800000 | 103.85 |
1359936000000 | 104.06 |
1360022400000 | 105.72 |
1360108800000 | 107.18 |
1360195200000 | 108.3 |
1360281600000 | 110.78 |
1360540800000 | 110.53 |
1360627200000 | 109.98 |
1360713600000 | 110.69 |
1360800000000 | 112.2 |
1360886400000 | 112.26 |
1361145600000 | 112.25 |
1361232000000 | 113.16 |
1361318400000 | 110.37 |
1361404800000 | 111.48 |
1361491200000 | 112.44 |
1361750400000 | 110.44 |
1361836800000 | 112.07 |
1361923200000 | 113.98 |
1362009600000 | 113.04 |
1362096000000 | 115.08 |
1362355200000 | 115.97 |
1362441600000 | 117.36 |
1362528000000 | 117.43 |
1362614400000 | 116.7 |
1362700800000 | 118.17 |
1362960000000 | 117.37 |
1363046400000 | 117.18 |
1363132800000 | 119.16 |
1363219200000 | 119.13 |
1363305600000 | 117.92 |
1363564800000 | 118.07 |
1363651200000 | 116.98 |
1363737600000 | 117.74 |
1363824000000 | 117.21 |
1363910400000 | 119.34 |
1364169600000 | 120.4 |
1364256000000 | 121.32 |
1364342400000 | 121.95 |
1364428800000 | 121.32 |
1364860800000 | 120.6 |
1364947200000 | 119.03 |
1365033600000 | 119.45 |
1365120000000 | 117.67 |
1365379200000 | 118.31 |
1365465600000 | 118.12 |
1365552000000 | 120 |
1365638400000 | 121.35 |
1365724800000 | 122.2 |
1365984000000 | 119.25 |
1366070400000 | 120.47 |
1366156800000 | 119.82 |
1366243200000 | 117.44 |
1366329600000 | 118.88 |
1366588800000 | 120.08 |
1366675200000 | 122.73 |
1366761600000 | 123.33 |
1366848000000 | 124.68 |
1366934400000 | 123.85 |
1367193600000 | 122.69 |
1367280000000 | 122.06 |
1367366400000 | 121.01 |
1367452800000 | 123.5 |
1367539200000 | 124.61 |
1367798400000 | 124.93 |
1367884800000 | 125.15 |
1367971200000 | 125.89 |
1368057600000 | 126.85 |
1368144000000 | 130.22 |
1368403200000 | 130.25 |
1368489600000 | 133.51 |
1368576000000 | 135.89 |
1368662400000 | 133.59 |
1368748800000 | 135.91 |
1369008000000 | 136.12 |
1369094400000 | 136.54 |
1369180800000 | 134.56 |
1369267200000 | 134.3 |
1369353600000 | 133.86 |
1369612800000 | 133.77 |
1369699200000 | 135.72 |
1369785600000 | 132.93 |
1369872000000 | 132.67 |
1369958400000 | 133.32 |
1370217600000 | 131.71 |
1370304000000 | 130.65 |
1370390400000 | 129.18 |
1370476800000 | 128.73 |
1370563200000 | 130.69 |
1370822400000 | 131.44 |
1370908800000 | 129.11 |
1370995200000 | 126.45 |
1371081600000 | 128.62 |
1371168000000 | 128.47 |
1371427200000 | 129.52 |
1371513600000 | 130.05 |
1371600000000 | 129.15 |
1371686400000 | 128.18 |
1371772800000 | 127.9 |
1372032000000 | 126.81 |
1372118400000 | 127.89 |
1372204800000 | 129.27 |
1372291200000 | 130.49 |
1372377600000 | 131.23 |
1372636800000 | 132.69 |
1372723200000 | 132.35 |
1372809600000 | 133.46 |
1372896000000 | 134.09 |
1372982400000 | 136.09 |
1373241600000 | 136.81 |
1373328000000 | 138.95 |
1373414400000 | 138.6 |
1373500800000 | 138 |
1373587200000 | 138.58 |
1373846400000 | 138.57 |
1373932800000 | 137.58 |
1374019200000 | 139.41 |
1374105600000 | 139.59 |
1374192000000 | 138.3 |
1374451200000 | 138.05 |
1374537600000 | 136.79 |
1374624000000 | 137.34 |
1374710400000 | 142.24 |
1374796800000 | 141.56 |
1375056000000 | 141.6 |
1375142400000 | 143.17 |
1375228800000 | 142.16 |
1375315200000 | 145.72 |
1375401600000 | 146.64 |
1375660800000 | 148.37 |
1375747200000 | 147.3 |
1375833600000 | 146.15 |
1375920000000 | 146.24 |
1376006400000 | 146.75 |
1376265600000 | 147.58 |
1376352000000 | 148.33 |
1376438400000 | 146.47 |
1376524800000 | 144.28 |
1376611200000 | 143.56 |
1376870400000 | 143.8 |
1376956800000 | 143.93 |
1377043200000 | 144.24 |
1377129600000 | 145.81 |
1377216000000 | 146.75 |
1377475200000 | 147.48 |
1377561600000 | 144 |
1377648000000 | 145.3 |
1377734400000 | 147.86 |
1377820800000 | 146.55 |
1378080000000 | 146.68 |
1378166400000 | 149.08 |
1378252800000 | 149.92 |
1378339200000 | 151.78 |
1378425600000 | 151.49 |
1378684800000 | 151.15 |
1378771200000 | 151.94 |
1378857600000 | 152.18 |
1378944000000 | 151.18 |
1379030400000 | 151.12 |
1379289600000 | 148.98 |
1379376000000 | 150.74 |
1379462400000 | 152.62 |
1379548800000 | 151.45 |
1379635200000 | 152.07 |
1379894400000 | 151.52 |
1379980800000 | 152.45 |
1380067200000 | 151.97 |
1380153600000 | 153.55 |
1380240000000 | 153.28 |
1380499200000 | 152.21 |
1380585600000 | 155.01 |
1380672000000 | 154.53 |
1380758400000 | 152.08 |
1380844800000 | 153.6 |
1381104000000 | 151.6 |
1381190400000 | 146.94 |
1381276800000 | 147.27 |
1381363200000 | 151.08 |
1381449600000 | 151.1 |
1381708800000 | 151.91 |
1381795200000 | 152.55 |
1381881600000 | 154.46 |
1381968000000 | 153.06 |
1382054400000 | 156.29 |
1382313600000 | 157.53 |
1382400000000 | 155.54 |
1382486400000 | 155.2 |
1382572800000 | 155.41 |
1382659200000 | 155.1 |
1382918400000 | 154.4 |
1383004800000 | 155.03 |
1383091200000 | 154.19 |
1383177600000 | 157.58 |
1383264000000 | 158.75 |
1383523200000 | 159.82 |
1383609600000 | 160.87 |
1383696000000 | 159.33 |
1383782400000 | 158.26 |
1383868800000 | 161.4 |
1384128000000 | 161.15 |
1384214400000 | 161.28 |
1384300800000 | 164.25 |
1384387200000 | 165 |
1384473600000 | 165.26 |
1384732800000 | 162.46 |
1384819200000 | 161.35 |
1384905600000 | 162 |
1384992000000 | 163.59 |
1385078400000 | 162.3 |
1385337600000 | 162.39 |
1385424000000 | 162.96 |
1385510400000 | 163.56 |
1385596800000 | 163.23 |
1385683200000 | 163.71 |
1385942400000 | 163.54 |
1386028800000 | 162.27 |
1386115200000 | 162.88 |
1386201600000 | 161.53 |
1386288000000 | 162 |
1386547200000 | 162.56 |
1386633600000 | 162.78 |
1386720000000 | 160.56 |
1386806400000 | 161.26 |
1386892800000 | 161.67 |
1387152000000 | 162.38 |
1387238400000 | 163 |
1387324800000 | 164.72 |
1387411200000 | 166.37 |
1387497600000 | 167.34 |
1387756800000 | 169.03 |
1387843200000 | 169.51 |
1388102400000 | 166.8 |
1388361600000 | 165.56 |
1388448000000 | 167.31 |
1388620800000 | 167.37 |
1388707200000 | 167.55 |
1388966400000 | 167.62 |
1389052800000 | 169.45 |
1389139200000 | 170.44 |
1389225600000 | 169.35 |
1389312000000 | 169.3 |
1389571200000 | 166.68 |
1389657600000 | 167.91 |
1389744000000 | 169.19 |
1389830400000 | 168.63 |
1389916800000 | 168.13 |
1390176000000 | 167.5 |
1390262400000 | 168.14 |
1390348800000 | 168.19 |
1390435200000 | 166.59 |
1390521600000 | 163.54 |
1390780800000 | 161.73 |
1390867200000 | 162.94 |
1390953600000 | 161.07 |
1391040000000 | 167.01 |
1391126400000 | 168.63 |
1391385600000 | 164.65 |
1391472000000 | 165.64 |
1391558400000 | 165.47 |
1391644800000 | 167.23 |
1391731200000 | 172.14 |
1391990400000 | 172.06 |
1392076800000 | 172.66 |
1392163200000 | 174.32 |
1392249600000 | 175.02 |
1392336000000 | 174.34 |
1392595200000 | 174.18 |
1392681600000 | 175.31 |
1392768000000 | 174.5 |
1392854400000 | 176.1 |
1392940800000 | 175.59 |
1393200000000 | 177.71 |
1393286400000 | 179.52 |
1393372800000 | 180.42 |
1393459200000 | 180.53 |
1393545600000 | 178.01 |
1393804800000 | 177.07 |
1393891200000 | 180.67 |
1393977600000 | 181.39 |
1394064000000 | 179.87 |
1394150400000 | 179.44 |
1394409600000 | 179.03 |
1394496000000 | 178.1 |
1394582400000 | 178.66 |
1394668800000 | 175.86 |
1394755200000 | 174.94 |
1395014400000 | 176.61 |
1395100800000 | 177.97 |
1395187200000 | 176.56 |
1395273600000 | 177.8 |
1395360000000 | 175.94 |
1395619200000 | 172.55 |
1395705600000 | 171.55 |
1395792000000 | 169.04 |
1395878400000 | 168.88 |
1395964800000 | 169.37 |
1396224000000 | 169.23 |
1396310400000 | 172.53 |
1396396800000 | 173.42 |
1396483200000 | 170.71 |
1396569600000 | 166.04 |
1396828800000 | 162.52 |
1396915200000 | 164.84 |
1397001600000 | 166.96 |
1397088000000 | 161.12 |
1397174400000 | 158.78 |
1397433600000 | 160.72 |
1397520000000 | 161.2 |
1397606400000 | 163.6 |
1397692800000 | 163.66 |
1398124800000 | 166.98 |
1398211200000 | 165.05 |
1398297600000 | 165.05 |
1398384000000 | 160.57 |
1398643200000 | 159.24 |
1398729600000 | 161.57 |
1398816000000 | 161.92 |
1398902400000 | 163.87 |
1398988800000 | 162.9 |
1399248000000 | 163.47 |
1399334400000 | 159.77 |
1399420800000 | 160.49 |
1399507200000 | 161.08 |
1399593600000 | 164.04 |
1399852800000 | 167.5 |
1399939200000 | 167.83 |
1400025600000 | 166.46 |
1400112000000 | 164.85 |
1400198400000 | 165.65 |
1400457600000 | 167.85 |
1400544000000 | 165.92 |
1400630400000 | 168.7 |
1400716800000 | 169.64 |
1400803200000 | 171.79 |
1401062400000 | 171.9 |
1401148800000 | 174.7 |
1401235200000 | 174.29 |
1401321600000 | 175.86 |
1401408000000 | 175.27 |
1401667200000 | 175.19 |
1401753600000 | 174.65 |
1401840000000 | 175.74 |
1401926400000 | 176.52 |
1402012800000 | 176.69 |
1402272000000 | 177.79 |
1402358400000 | 179.63 |
1402444800000 | 179.51 |
1402531200000 | 177.07 |
1402617600000 | 177.78 |
1402876800000 | 177.88 |
1402963200000 | 179.76 |
1403049600000 | 181.31 |
1403136000000 | 179.31 |
1403222400000 | 179.5 |
1403481600000 | 179.95 |
1403568000000 | 178.78 |
1403654400000 | 180.21 |
1403740800000 | 180.73 |
1403827200000 | 180.65 |
1404086400000 | 180.69 |
1404172800000 | 183.36 |
1404259200000 | 183.37 |
1404345600000 | 184.96 |
1404432000000 | 185.31 |
1404691200000 | 183.94 |
1404777600000 | 179.53 |
1404864000000 | 180.96 |
1404950400000 | 180.01 |
1405036800000 | 180.5 |
1405296000000 | 181.98 |
1405382400000 | 181.79 |
1405468800000 | 180.86 |
1405555200000 | 179.01 |
1405641600000 | 182.27 |
1405900800000 | 181.97 |
1405987200000 | 183.82 |
1406073600000 | 185.1 |
1406160000000 | 186.83 |
1406246400000 | 185.95 |
1406505600000 | 185.85 |
1406592000000 | 185.36 |
1406678400000 | 188.96 |
1406764800000 | 183.08 |
1406851200000 | 182.92 |
1407110400000 | 184.62 |
1407196800000 | 184.27 |
1407283200000 | 184.28 |
1407369600000 | 184.08 |
1407456000000 | 184.36 |
1407715200000 | 186.51 |
1407801600000 | 186.45 |
1407888000000 | 187.89 |
1407974400000 | 189.04 |
1408060800000 | 188.81 |
1408320000000 | 191.37 |
1408406400000 | 193.5 |
1408492800000 | 194.32 |
1408579200000 | 193.81 |
1408665600000 | 196.66 |
1408924800000 | 197.5 |
1409011200000 | 198.21 |
1409097600000 | 197.53 |
1409184000000 | 197.23 |
1409270400000 | 197.8 |
1409529600000 | 198.51 |
1409616000000 | 200.9 |
1409702400000 | 199.22 |
1409788800000 | 201.84 |
1409875200000 | 202.87 |
1410134400000 | 203.15 |
1410220800000 | 201.01 |
1410307200000 | 203.02 |
1410393600000 | 202.7 |
1410480000000 | 201.54 |
1410739200000 | 197.69 |
1410825600000 | 199.36 |
1410912000000 | 199.39 |
1410998400000 | 201.32 |
1411084800000 | 202.77 |
1411344000000 | 199.96 |
1411430400000 | 199.3 |
1411516800000 | 202.05 |
1411603200000 | 199.01 |
1411689600000 | 203.17 |
1411948800000 | 202.24 |
1412035200000 | 202.6 |
1412121600000 | 199.54 |
1412208000000 | 199.72 |
1412294400000 | 203.83 |
1412553600000 | 202.38 |
1412640000000 | 198.57 |
1412726400000 | 200.61 |
1412812800000 | 197.26 |
1412899200000 | 193.72 |
1413158400000 | 189.53 |
1413244800000 | 190.58 |
1413331200000 | 189.38 |
1413417600000 | 186.97 |
1413504000000 | 188.44 |
1413763200000 | 191.74 |
1413849600000 | 196.77 |
1413936000000 | 196.12 |
1414022400000 | 198.15 |
1414108800000 | 197.81 |
1414368000000 | 196.69 |
1414454400000 | 197.61 |
1414540800000 | 195.46 |
1414627200000 | 197.99 |
1414713600000 | 204.27 |
1414972800000 | 204.65 |
1415059200000 | 201.43 |
1415145600000 | 200.5 |
1415232000000 | 202.54 |
1415318400000 | 202.75 |
1415577600000 | 203.85 |
1415664000000 | 204.84 |
1415750400000 | 205.5 |
1415836800000 | 205.04 |
1415923200000 | 206.28 |
1416182400000 | 204.35 |
1416268800000 | 204.05 |
1416355200000 | 203.02 |
1416441600000 | 204.4 |
1416528000000 | 207.44 |
1416787200000 | 208.09 |
1416873600000 | 208.18 |
1416960000000 | 208.52 |
1417046400000 | 209.24 |
1417132800000 | 210.5 |
1417392000000 | 205.94 |
1417478400000 | 207.44 |
1417564800000 | 210.06 |
1417651200000 | 208.36 |
1417737600000 | 210.46 |
1417996800000 | 207.42 |
1418083200000 | 206.01 |
1418169600000 | 203.22 |
1418256000000 | 204.73 |
1418342400000 | 202.13 |
1418601600000 | 201.52 |
1418688000000 | 195.8 |
1418774400000 | 201.17 |
1418860800000 | 207.73 |
1418947200000 | 208.13 |
1419206400000 | 210.68 |
1419292800000 | 211.99 |
1419379200000 | 211.97 |
1419811200000 | 213 |
1419897600000 | 212.37 |
1419984000000 | 212.14 |
1420156800000 | 212.97 |
1420416000000 | 210.13 |
1420502400000 | 208.48 |
1420588800000 | 211.93 |
1420675200000 | 216.52 |
1420761600000 | 214.33 |
1421020800000 | 212.37 |
1421107200000 | 212.83 |
1421193600000 | 212.32 |
1421280000000 | 211.25 |
1421366400000 | 215.53 |
1421625600000 | 213.68 |
1421712000000 | 215.74 |
1421798400000 | 219.14 |
1421884800000 | 227.04 |
1421971200000 | 231.71 |
1422230400000 | 232.36 |
1422316800000 | 226.66 |
1422403200000 | 227.66 |
1422489600000 | 228.84 |
1422576000000 | 228.61 |
1422835200000 | 227.64 |
1422921600000 | 229.27 |
1423008000000 | 229.88 |
1423094400000 | 231.65 |
1423180800000 | 233.63 |
1423440000000 | 232.64 |
1423526400000 | 235.33 |
1423612800000 | 236.39 |
1423699200000 | 239.14 |
1423785600000 | 240.2 |
1424044800000 | 240.05 |
1424131200000 | 240.07 |
1424217600000 | 241.87 |
1424304000000 | 244.77 |
1424390400000 | 246.55 |
1424649600000 | 246.52 |
1424736000000 | 246.86 |
1424822400000 | 248.07 |
1424908800000 | 252.66 |
1424995200000 | 251.97 |
1425254400000 | 254.39 |
1425340800000 | 253.33 |
1425427200000 | 254.9 |
1425513600000 | 256.85 |
1425600000000 | 258.59 |
1425859200000 | 258.95 |
1425945600000 | 257.28 |
1426032000000 | 259.81 |
1426118400000 | 262.16 |
1426204800000 | 262.31 |
1426464000000 | 262.13 |
1426550400000 | 261.7 |
1426636800000 | 265.4 |
1426723200000 | 267.75 |
1426809600000 | 265.05 |
1427068800000 | 262.57 |
1427155200000 | 264.42 |
1427241600000 | 258.06 |
1427328000000 | 258.41 |
1427414400000 | 260.33 |
1427673600000 | 263.67 |
1427760000000 | 264.31 |
1427846400000 | 262.03 |
1427932800000 | 260.28 |
1428364800000 | 264.71 |
1428451200000 | 268.22 |
1428537600000 | 270.61 |
1428624000000 | 273.13 |
1428883200000 | 275.48 |
1428969600000 | 271.6 |
1429056000000 | 273.83 |
1429142400000 | 274.81 |
1429228800000 | 268.91 |
1429488000000 | 269.53 |
1429574400000 | 270.53 |
1429660800000 | 272.55 |
1429747200000 | 270.94 |
1429833600000 | 270.37 |
1430092800000 | 270.43 |
1430179200000 | 264.11 |
1430265600000 | 257.66 |
1430352000000 | 252.44 |
1430438400000 | 252.79 |
1430697600000 | 254.23 |
1430784000000 | 251.09 |
1430870400000 | 247.38 |
1430956800000 | 250.04 |
1431043200000 | 254.63 |
1431302400000 | 255.31 |
1431388800000 | 252.05 |
1431475200000 | 250.4 |
1431561600000 | 252.52 |
1431648000000 | 252.47 |
1431907200000 | 255.08 |
1431993600000 | 260.12 |
1432080000000 | 259.91 |
1432166400000 | 259.96 |
1432252800000 | 261.7 |
1432512000000 | 261.68 |
1432598400000 | 261.29 |
1432684800000 | 263.45 |
1432771200000 | 261.54 |
1432857600000 | 258.27 |
1433116800000 | 260.49 |
1433203200000 | 255.98 |
1433289600000 | 254.5 |
1433376000000 | 252.93 |
1433462400000 | 256.87 |
1433721600000 | 252.1 |
1433808000000 | 250.72 |
1433894400000 | 252.86 |
1433980800000 | 254.03 |
1434067200000 | 252.51 |
1434326400000 | 251.01 |
1434412800000 | 252.79 |
1434499200000 | 253.47 |
1434585600000 | 252.55 |
1434672000000 | 253.46 |
1434931200000 | 254.11 |
1435017600000 | 261.04 |
1435104000000 | 260.16 |
1435190400000 | 258.89 |
1435276800000 | 259.92 |
1435536000000 | 253.56 |
1435622400000 | 255.38 |
1435708800000 | 258.55 |
1435795200000 | 258.34 |
1435881600000 | 257.3 |
1436140800000 | 255.98 |
1436227200000 | 259.71 |
1436313600000 | 252.62 |
1436400000000 | 254.57 |
1436486400000 | 255.17 |
1436745600000 | 264.27 |
1436832000000 | 264.15 |
1436918400000 | 264.99 |
1437004800000 | 272.21 |
1437091200000 | 279.51 |
1437350400000 | 279.94 |
1437436800000 | 278.3 |
1437523200000 | 277.23 |
1437609600000 | 273.86 |
1437696000000 | 271.61 |
1437955200000 | 264.68 |
1438041600000 | 268.34 |
1438128000000 | 269.53 |
1438214400000 | 271.76 |
1438300800000 | 267.85 |
1438560000000 | 267.84 |
1438646400000 | 270.08 |
1438732800000 | 275.42 |
1438819200000 | 272 |
1438905600000 | 269.97 |
1439164800000 | 272.2 |
1439251200000 | 269.19 |
1439337600000 | 264.4 |
1439424000000 | 265.8 |
1439510400000 | 267.11 |
1439769600000 | 269.1 |
1439856000000 | 270.59 |
1439942400000 | 268.49 |
1440028800000 | 258.11 |
1440115200000 | 244.72 |
1440374400000 | 230.31 |
1440460800000 | 234.32 |
1440547200000 | 244.03 |
1440633600000 | 253.49 |
1440720000000 | 255.57 |
1440979200000 | 253.97 |
1441065600000 | 245.24 |
1441152000000 | 249.91 |
1441238400000 | 252.1 |
1441324800000 | 249.64 |
1441584000000 | 248.29 |
1441670400000 | 250.44 |
1441756800000 | 252.28 |
1441843200000 | 252.82 |
1441929600000 | 252.11 |
1442188800000 | 251.47 |
1442275200000 | 253.95 |
1442361600000 | 256.66 |
1442448000000 | 257.41 |
1442534400000 | 254.97 |
1442793600000 | 258.68 |
1442880000000 | 256.69 |
1442966400000 | 255.44 |
1443052800000 | 252.53 |
1443139200000 | 254.89 |
1443398400000 | 248.67 |
1443484800000 | 244.96 |
1443571200000 | 252.27 |
1443657600000 | 252.31 |
1443744000000 | 253.48 |
1444003200000 | 259.16 |
1444089600000 | 257.52 |
1444176000000 | 260.24 |
1444262400000 | 261.01 |
1444348800000 | 260.96 |
1444608000000 | 261.58 |
1444694400000 | 260.68 |
1444780800000 | 258.76 |
1444867200000 | 263.07 |
1444953600000 | 264.91 |
1445212800000 | 268.44 |
1445299200000 | 266.83 |
1445385600000 | 265.18 |
1445472000000 | 271 |
1445558400000 | 277.64 |
1445817600000 | 279.4 |
1445904000000 | 278.37 |
1445990400000 | 280.74 |
1446076800000 | 282.03 |
1446163200000 | 280.86 |
1446422400000 | 282.21 |
1446508800000 | 285.02 |
1446595200000 | 288.56 |
1446681600000 | 290.7 |
1446768000000 | 291.39 |
1447027200000 | 286.28 |
1447113600000 | 287.2 |
1447200000000 | 286.19 |
1447286400000 | 282.94 |
1447372800000 | 276.53 |
1447632000000 | 277.23 |
1447718400000 | 279.89 |
1447804800000 | 284.46 |
1447891200000 | 284.19 |
1447977600000 | 290.77 |
1448236800000 | 290.73 |
1448323200000 | 288.88 |
1448409600000 | 291.63 |
1448496000000 | 292.23 |
1448582400000 | 291.73 |
1448841600000 | 289.64 |
1448928000000 | 293.07 |
1449014400000 | 292.85 |
1449100800000 | 282.13 |
1449187200000 | 284.71 |
1449446400000 | 283.83 |
1449532800000 | 283.56 |
1449619200000 | 277.43 |
1449705600000 | 278.72 |
1449792000000 | 272.76 |
1450051200000 | 273.17 |
1450137600000 | 275.91 |
1450224000000 | 279.74 |
1450310400000 | 280.06 |
1450396800000 | 275.09 |
1450656000000 | 273.8 |
1450742400000 | 274.28 |
1450828800000 | 277.25 |
1450915200000 | 274.53 |
1451260800000 | 274.14 |
1451347200000 | 279.08 |
1451433600000 | 276.64 |
1451520000000 | 275.61 |
1451865600000 | 271.16 |
1451952000000 | 272.12 |
1452038400000 | 268.36 |
1452124800000 | 260.05 |
1452211200000 | 255.31 |
1452470400000 | 256.51 |
1452556800000 | 258.48 |
1452643200000 | 252 |
1452729600000 | 252.89 |
1452816000000 | 245.82 |
1453075200000 | 247.55 |
1453161600000 | 249.79 |
1453248000000 | 247.06 |
1453334400000 | 248.17 |
1453420800000 | 255.64 |
1453680000000 | 253.34 |
1453766400000 | 253.42 |
1453852800000 | 248.48 |
1453939200000 | 252.28 |
1454025600000 | 259.25 |
1454284800000 | 260.82 |
1454371200000 | 257.04 |
1454457600000 | 250.08 |
1454544000000 | 247 |
1454630400000 | 235.98 |
1454889600000 | 232.79 |
1454976000000 | 228.88 |
1455062400000 | 232.48 |
1455148800000 | 229.02 |
1455235200000 | 230.53 |
1455494400000 | 234.96 |
1455580800000 | 239.52 |
1455667200000 | 245.39 |
1455753600000 | 246.07 |
1455840000000 | 247 |
1456099200000 | 252.09 |
1456185600000 | 249.29 |
1456272000000 | 250.47 |
1456358400000 | 252.78 |
1456444800000 | 255.39 |
1456704000000 | 255.47 |
1456790400000 | 260.51 |
1456876800000 | 262.92 |
1456963200000 | 261.04 |
1457049600000 | 260.34 |
1457308800000 | 257.6 |
1457395200000 | 253.87 |
1457481600000 | 255.03 |
1457568000000 | 253.48 |
1457654400000 | 257.31 |
1457913600000 | 260.3 |
1458000000000 | 259.82 |
1458086400000 | 261.89 |
1458172800000 | 257.5 |
1458259200000 | 259.19 |
1458518400000 | 260.37 |
1458604800000 | 261.6 |
1458691200000 | 260.89 |
1458777600000 | 259.89 |
1459209600000 | 263.74 |
1459296000000 | 262.27 |
1459382400000 | 260.18 |
1459468800000 | 260.76 |
1459728000000 | 259.49 |
1459814400000 | 256.59 |
1459900800000 | 258.75 |
1459987200000 | 256.53 |
1460073600000 | 254.72 |
1460332800000 | 252.83 |
1460419200000 | 256.77 |
1460505600000 | 262.34 |
1460592000000 | 264.35 |
1460678400000 | 263.68 |
1460937600000 | 263.23 |
1461024000000 | 261.08 |
1461110400000 | 262.7 |
1461196800000 | 264.01 |
1461283200000 | 261.51 |
1461542400000 | 260.23 |
1461628800000 | 259.22 |
1461715200000 | 257.01 |
1461801600000 | 255.16 |
1461888000000 | 252.41 |
1462147200000 | 252.81 |
1462233600000 | 251.51 |
1462320000000 | 250.61 |
1462406400000 | 251.47 |
1462492800000 | 253.21 |
1462752000000 | 253.63 |
1462838400000 | 255.73 |
1462924800000 | 253.46 |
1463011200000 | 254.01 |
1463097600000 | 254.53 |
1463356800000 | 255.98 |
1463443200000 | 255.22 |
1463529600000 | 255.9 |
1463616000000 | 256.61 |
1463702400000 | 257.7 |
1463961600000 | 258.61 |
1464048000000 | 261.87 |
1464134400000 | 264.21 |
1464220800000 | 264.54 |
1464307200000 | 267.06 |
1464566400000 | 266.56 |
1464652800000 | 267.08 |
1464739200000 | 266.24 |
1464825600000 | 267.06 |
1464912000000 | 263.13 |
1465171200000 | 263.46 |
1465257600000 | 265.4 |
1465344000000 | 265.4 |
1465430400000 | 267.41 |
1465516800000 | 263.89 |
1465776000000 | 262.77 |
1465862400000 | 264.31 |
1465948800000 | 264.63 |
1466035200000 | 266.18 |
1466121600000 | 262.84 |
1466380800000 | 263.84 |
1466467200000 | 266.29 |
1466553600000 | 265.1 |
1466640000000 | 265.92 |
1466726400000 | 260.53 |
1466985600000 | 258.83 |
1467072000000 | 261.58 |
1467158400000 | 266.21 |
1467244800000 | 269.1 |
1467331200000 | 270.8 |
1467590400000 | 270.56 |
1467676800000 | 270.02 |
1467763200000 | 271.56 |
1467849600000 | 272.59 |
1467936000000 | 278.04 |
1468195200000 | 281.98 |
1468281600000 | 284.82 |
1468368000000 | 282.3 |
1468454400000 | 285.7 |
1468540800000 | 287.5 |
1468800000000 | 289.95 |
1468886400000 | 292.29 |
1468972800000 | 291.48 |
1469059200000 | 290.45 |
1469145600000 | 291.64 |
1469404800000 | 289.71 |
1469491200000 | 289.79 |
1469577600000 | 288.88 |
1469664000000 | 286.72 |
1469750400000 | 286.56 |
1470009600000 | 287.4 |
1470096000000 | 283.76 |
1470182400000 | 285.93 |
1470268800000 | 287.84 |
1470355200000 | 292.15 |
1470614400000 | 292.3 |
1470700800000 | 292.81 |
1470787200000 | 291.96 |
1470873600000 | 293.18 |
1470960000000 | 293.43 |
1471219200000 | 294.01 |
1471305600000 | 289.58 |
1471392000000 | 290.39 |
1471478400000 | 289.12 |
1471564800000 | 289.81 |
1471824000000 | 289.27 |
1471910400000 | 290.69 |
1471996800000 | 291.22 |
1472083200000 | 289.89 |
1472169600000 | 289.51 |
1472428800000 | 292.51 |
1472515200000 | 291.32 |
1472601600000 | 291.4 |
1472688000000 | 292.41 |
1472774400000 | 294.23 |
1473033600000 | 294.72 |
1473120000000 | 295.53 |
1473206400000 | 296.83 |
1473292800000 | 295.72 |
1473379200000 | 290.78 |
1473638400000 | 292.86 |
1473724800000 | 289.54 |
1473811200000 | 290.44 |
1473897600000 | 294.41 |
1473984000000 | 296.77 |
1474243200000 | 295.6 |
1474329600000 | 296.73 |
1474416000000 | 299.16 |
1474502400000 | 298.08 |
1474588800000 | 299.18 |
1474848000000 | 296.02 |
1474934400000 | 300.71 |
1475020800000 | 300.33 |
1475107200000 | 297.79 |
1475193600000 | 298.13 |
1475452800000 | 299.9 |
1475539200000 | 301.19 |
1475625600000 | 301.83 |
1475712000000 | 299.67 |
1475798400000 | 298.71 |
1476057600000 | 299.34 |
1476144000000 | 299.42 |
1476230400000 | 300.51 |
1476316800000 | 298.76 |
1476403200000 | 299.51 |
1476662400000 | 298.88 |
1476748800000 | 304.56 |
1476835200000 | 306.41 |
1476921600000 | 307.86 |
1477008000000 | 309.57 |
1477267200000 | 310.22 |
1477353600000 | 309.26 |
1477440000000 | 305.73 |
1477526400000 | 303.92 |
1477612800000 | 304.78 |
1477872000000 | 302.77 |
1477958400000 | 297.94 |
1478044800000 | 294.14 |
1478131200000 | 293.54 |
1478217600000 | 291.38 |
1478476800000 | 297.81 |
1478563200000 | 299.88 |
1478649600000 | 298.25 |
1478736000000 | 297.11 |
1478822400000 | 296.11 |
1479081600000 | 295.09 |
1479168000000 | 296.94 |
1479254400000 | 301.41 |
1479340800000 | 303.81 |
1479427200000 | 305.46 |
1479686400000 | 306.62 |
1479772800000 | 309 |
1479859200000 | 309.48 |
1479945600000 | 308.39 |
1480032000000 | 307.64 |
1480291200000 | 308.2 |
1480377600000 | 307.57 |
1480464000000 | 304.61 |
1480550400000 | 301.05 |
1480636800000 | 299.46 |
1480896000000 | 299.57 |
1480982400000 | 300.89 |
1481068800000 | 303.51 |
1481155200000 | 308.46 |
1481241600000 | 312.54 |
1481500800000 | 308.5 |
1481587200000 | 309.92 |
1481673600000 | 307.8 |
1481760000000 | 312.88 |
1481846400000 | 311.11 |
1482105600000 | 309.79 |
1482192000000 | 312.35 |
1482278400000 | 309.91 |
1482364800000 | 306.19 |
1482451200000 | 306.29 |
1482796800000 | 307 |
1482883200000 | 307.02 |
1482969600000 | 304.47 |
1483056000000 | 300.81 |
1483315200000 | 300.94 |
1483401600000 | 307.79 |
1483488000000 | 308.76 |
1483574400000 | 307.06 |
1483660800000 | 309.38 |
1483920000000 | 310 |
1484006400000 | 310.17 |
1484092800000 | 314.27 |
1484179200000 | 309.98 |
1484265600000 | 311.75 |
1484524800000 | 311.73 |
1484611200000 | 309.67 |
1484697600000 | 310.15 |
1484784000000 | 310.83 |
1484870400000 | 309.83 |
1485129600000 | 308.46 |
1485216000000 | 309.59 |
1485302400000 | 313 |
1485388800000 | 314.69 |
1485475200000 | 313.63 |
1485734400000 | 313.27 |
1485820800000 | 308.84 |
1485907200000 | 311.59 |
1485993600000 | 309.59 |
1486080000000 | 311.24 |
1486339200000 | 313.19 |
1486425600000 | 315.23 |
1486512000000 | 316.46 |
1486598400000 | 318.24 |
1486684800000 | 324.32 |
1486944000000 | 324.61 |
1487030400000 | 325.74 |
1487116800000 | 326.54 |
1487203200000 | 322.73 |
1487289600000 | 324.31 |
1487548800000 | 324.53 |
1487635200000 | 327.77 |
1487721600000 | 328.57 |
1487808000000 | 325.83 |
1487894400000 | 327.09 |
1488153600000 | 326.18 |
1488240000000 | 325.59 |
1488326400000 | 330.14 |
1488412800000 | 329.72 |
1488499200000 | 328.77 |
1488758400000 | 328.36 |
1488844800000 | 328.8 |
1488931200000 | 330.22 |
1489017600000 | 329.45 |
1489104000000 | 329.25 |
1489363200000 | 330.59 |
1489449600000 | 330.89 |
1489536000000 | 332.86 |
1489622400000 | 330.88 |
1489708800000 | 330.98 |
1489968000000 | 330.36 |
1490054400000 | 325.95 |
1490140800000 | 326.91 |
1490227200000 | 326.6 |
1490313600000 | 327.13 |
1490572800000 | 325.03 |
1490659200000 | 328.34 |
1490745600000 | 333.68 |
1490832000000 | 333.44 |
1490918400000 | 333 |
1491177600000 | 334.74 |
1491264000000 | 332.26 |
1491350400000 | 331.45 |
1491436800000 | 332.08 |
1491523200000 | 332.48 |
1491782400000 | 332.91 |
1491868800000 | 332.41 |
1491955200000 | 332.41 |
1492041600000 | 331.39 |
1492473600000 | 329.97 |
1492560000000 | 330.27 |
1492646400000 | 331.35 |
1492732800000 | 333.84 |
1492992000000 | 332.12 |
1493078400000 | 332.13 |
1493164800000 | 334.25 |
1493251200000 | 337.12 |
1493337600000 | 337.28 |
1493596800000 | 339.07 |
1493683200000 | 341.81 |
1493769600000 | 341.09 |
1493856000000 | 340.76 |
1493942400000 | 340.43 |
1494201600000 | 343.42 |
1494288000000 | 345.29 |
1494374400000 | 348.95 |
1494460800000 | 348.19 |
1494547200000 | 346.41 |
1494806400000 | 345.44 |
1494892800000 | 341.77 |
1494979200000 | 333.31 |
1495065600000 | 335.52 |
1495152000000 | 334.91 |
1495411200000 | 335.69 |
1495497600000 | 336.36 |
1495584000000 | 339.63 |
1495670400000 | 341.93 |
1495756800000 | 343.53 |
1496016000000 | 344 |
1496102400000 | 344.45 |
1496188800000 | 342.33 |
1496275200000 | 344.39 |
1496361600000 | 345.34 |
1496620800000 | 346.58 |
1496707200000 | 344.38 |
1496793600000 | 345.76 |
1496880000000 | 346.44 |
1496966400000 | 341.31 |
1497225600000 | 337.61 |
1497312000000 | 340.41 |
1497398400000 | 339.02 |
1497484800000 | 341.24 |
1497571200000 | 338.53 |
1497830400000 | 344.41 |
1497916800000 | 342.35 |
1498003200000 | 343.25 |
1498089600000 | 342.43 |
1498176000000 | 343.86 |
1498435200000 | 343.94 |
1498521600000 | 336.55 |
1498608000000 | 336.79 |
1498694400000 | 332.05 |
1498780800000 | 334.2 |
1499040000000 | 332.27 |
1499126400000 | 331.72 |
1499212800000 | 334.74 |
1499299200000 | 330.51 |
1499385600000 | 333.74 |
1499644800000 | 335.14 |
1499731200000 | 334.51 |
1499817600000 | 339.15 |
1499904000000 | 340.66 |
1499990400000 | 341.17 |
1500249600000 | 340.86 |
1500336000000 | 341.94 |
1500422400000 | 345.97 |
1500508800000 | 342.91 |
1500595200000 | 342.26 |
1500854400000 | 342.03 |
1500940800000 | 341.08 |
1501027200000 | 342.74 |
1501113600000 | 341.36 |
1501200000000 | 340.59 |
1501459200000 | 338.12 |
1501545600000 | 338.08 |
1501632000000 | 337.21 |
1501718400000 | 337.4 |
1501804800000 | 341.81 |
1502064000000 | 342.71 |
1502150400000 | 343.58 |
1502236800000 | 340.45 |
1502323200000 | 333.92 |
1502409600000 | 334.35 |
1502668800000 | 337 |
1502755200000 | 337.48 |
1502841600000 | 339.59 |
1502928000000 | 334.34 |
1503014400000 | 334.27 |
1503273600000 | 331.7 |
1503360000000 | 337.44 |
1503446400000 | 335.52 |
1503532800000 | 335.06 |
1503619200000 | 332.55 |
1503878400000 | 330.97 |
1503964800000 | 329.32 |
1504051200000 | 334.68 |
1504137600000 | 338.33 |
1504224000000 | 339.07 |
1504483200000 | 337.82 |
1504569600000 | 336.05 |
1504656000000 | 336.34 |
1504742400000 | 337.01 |
1504828800000 | 335.09 |
1505088000000 | 340.02 |
1505174400000 | 342.52 |
1505260800000 | 343.11 |
1505347200000 | 341.9 |
1505433600000 | 339.97 |
1505692800000 | 339.23 |
1505779200000 | 340.59 |
1505865600000 | 340.75 |
1505952000000 | 340.69 |
1506038400000 | 339.03 |
1506297600000 | 337.15 |
1506384000000 | 339.46 |
1506470400000 | 343.28 |
1506556800000 | 342.44 |
1506643200000 | 343.51 |
1506902400000 | 345.87 |
1506988800000 | 346.67 |
1507075200000 | 346.88 |
1507161600000 | 351.31 |
1507248000000 | 352.51 |
1507507200000 | 351.22 |
1507593600000 | 348.3 |
1507680000000 | 349.21 |
1507766400000 | 349.17 |
1507852800000 | 350.89 |
1508112000000 | 352.58 |
1508198400000 | 353.3 |
1508284800000 | 351.57 |
1508371200000 | 347.92 |
1508457600000 | 350.91 |
1508716800000 | 350.12 |
1508803200000 | 350.06 |
1508889600000 | 348.05 |
1508976000000 | 353.25 |
1509062400000 | 360.36 |
1509321600000 | 359.65 |
1509408000000 | 360.65 |
1509494400000 | 360.59 |
1509580800000 | 358.27 |
1509667200000 | 360.35 |
1509926400000 | 360.76 |
1510012800000 | 356.31 |
1510099200000 | 358.94 |
1510185600000 | 355.75 |
1510272000000 | 355.34 |
1510531200000 | 355.79 |
1510617600000 | 352.76 |
1510704000000 | 349.35 |
1510790400000 | 354.43 |
1510876800000 | 356.6 |
1511136000000 | 357.68 |
1511222400000 | 361.74 |
1511308800000 | 360.43 |
1511395200000 | 358.92 |
1511481600000 | 357.4 |
1511740800000 | 358.31 |
1511827200000 | 360.22 |
1511913600000 | 354.94 |
1512000000000 | 353.05 |
1512086400000 | 353 |
1512345600000 | 350.38 |
1512432000000 | 351.4 |
1512518400000 | 353.49 |
1512604800000 | 355.84 |
1512691200000 | 358.01 |
1512950400000 | 358.5 |
1513036800000 | 359.16 |
1513123200000 | 360.14 |
1513209600000 | 360.5 |
1513296000000 | 363.65 |
1513555200000 | 366.16 |
1513641600000 | 364.59 |
1513728000000 | 361.35 |
1513814400000 | 362.65 |
1513900800000 | 362.6 |
1514332800000 | 362.55 |
1514419200000 | 361.86 |
1514505600000 | 358.13 |
1514851200000 | 363.08 |
1514937600000 | 366.44 |
1515024000000 | 365.35 |
1515110400000 | 370.81 |
1515369600000 | 373.69 |
1515456000000 | 374.38 |
1515542400000 | 374.04 |
1515628800000 | 374.36 |
1515715200000 | 373.64 |
1515974400000 | 371.15 |
1516060800000 | 369.24 |
1516147200000 | 370.99 |
1516233600000 | 372.45 |
1516320000000 | 377.2 |
1516579200000 | 379.25 |
1516665600000 | 383.3 |
1516752000000 | 380.25 |
1516838400000 | 376.6 |
1516924800000 | 382.68 |
1517184000000 | 383.58 |
1517270400000 | 379.08 |
1517356800000 | 380.08 |
1517443200000 | 380.43 |
1517529600000 | 372.4 |
1517788800000 | 362.1 |
1517875200000 | 367.13 |
1517961600000 | 370.68 |
1518048000000 | 360.82 |
1518134400000 | 363.28 |
1518393600000 | 366.55 |
1518480000000 | 366.56 |
1518566400000 | 371.13 |
1518652800000 | 376.17 |
1518739200000 | 376.99 |
1518998400000 | 379.32 |
1519084800000 | 379.57 |
1519171200000 | 380.45 |
1519257600000 | 379.78 |
1519344000000 | 386.82 |
1519603200000 | 390.61 |
1519689600000 | 387.27 |
1519776000000 | 390.53 |
1519862400000 | 386.1 |
1519948800000 | 385.64 |
1520208000000 | 388.65 |
1520294400000 | 389.08 |
1520380800000 | 389.16 |
1520467200000 | 394.66 |
1520553600000 | 400.31 |
1520812800000 | 400.65 |
1520899200000 | 394.06 |
1520985600000 | 398.32 |
1521072000000 | 399.93 |
1521158400000 | 399.85 |
1521417600000 | 391.62 |
1521504000000 | 392.72 |
1521590400000 | 393.04 |
1521676800000 | 384.66 |
1521763200000 | 376.73 |
1522022400000 | 382.68 |
1522108800000 | 374.4 |
1522195200000 | 371.95 |
1522281600000 | 379.67 |
1522713600000 | 382.21 |
1522800000000 | 385.11 |
1522886400000 | 391.53 |
1522972800000 | 383.94 |
1523232000000 | 383.35 |
1523318400000 | 387.56 |
1523404800000 | 385.86 |
1523491200000 | 390.34 |
1523577600000 | 389.04 |
1523836800000 | 389.43 |
1523923200000 | 399.32 |
1524009600000 | 398.04 |
1524096000000 | 396.35 |
1524182400000 | 395.37 |
1524441600000 | 395.53 |
1524528000000 | 389.22 |
1524614400000 | 388.31 |
1524700800000 | 397.21 |
1524787200000 | 398.14 |
1525046400000 | 399.45 |
1525132800000 | 402.76 |
1525219200000 | 404.63 |
1525305600000 | 402.2 |
1525392000000 | 409 |
1525651200000 | 412.02 |
1525737600000 | 414.56 |
1525824000000 | 419.04 |
1525910400000 | 420.26 |
1525996800000 | 418.23 |
1526256000000 | 418.08 |
1526342400000 | 418.47 |
1526428800000 | 423.17 |
1526515200000 | 423.47 |
1526601600000 | 423.39 |
1526860800000 | 425.96 |
1526947200000 | 425.09 |
1527033600000 | 430.21 |
1527120000000 | 430.18 |
1527206400000 | 431.64 |
1527465600000 | 432.51 |
1527552000000 | 432.35 |
1527638400000 | 435.26 |
1527724800000 | 435.81 |
1527811200000 | 442.19 |
1528070400000 | 444.09 |
1528156800000 | 448.1 |
1528243200000 | 445.66 |
1528329600000 | 441.15 |
1528416000000 | 445.17 |
1528675200000 | 445.1 |
1528761600000 | 448.66 |
1528848000000 | 449.44 |
1528934400000 | 458.57 |
1529020800000 | 459.8 |
1529280000000 | 459.73 |
1529366400000 | 458.4 |
1529452800000 | 461.57 |
1529539200000 | 457.79 |
1529625600000 | 455.67 |
1529884800000 | 444.45 |
1529971200000 | 447.73 |
1530057600000 | 444.31 |
1530144000000 | 448.31 |
1530230400000 | 447.12 |
1530489600000 | 451.17 |
1530576000000 | 445.65 |
1530662400000 | 444.65 |
1530748800000 | 446.85 |
1530835200000 | 450.19 |
1531094400000 | 453.12 |
1531180800000 | 453.17 |
1531267200000 | 452.76 |
1531353600000 | 460.14 |
1531440000000 | 461.43 |
1531699200000 | 459.48 |
1531785600000 | 463.24 |
1531872000000 | 464.02 |
1531958400000 | 462.02 |
1532044800000 | 458.15 |
1532304000000 | 458.29 |
1532390400000 | 459.61 |
1532476800000 | 467.17 |
1532563200000 | 458.4 |
1532649600000 | 450.76 |
1532908800000 | 439.51 |
1532995200000 | 440.42 |
1533081600000 | 444.1 |
1533168000000 | 450.69 |
1533254400000 | 452.02 |
1533513600000 | 456.19 |
1533600000000 | 455.97 |
1533686400000 | 455.4 |
1533772800000 | 460.07 |
1533859200000 | 462.58 |
1534118400000 | 461.04 |
1534204800000 | 465.9 |
1534291200000 | 461.12 |
1534377600000 | 457.89 |
1534464000000 | 457.55 |
1534723200000 | 458.97 |
1534809600000 | 459.49 |
1534896000000 | 459.32 |
1534982400000 | 460.23 |
1535068800000 | 463.29 |
1535328000000 | 466.21 |
1535414400000 | 464.3 |
1535500800000 | 468.65 |
1535587200000 | 467.92 |
1535673600000 | 468.45 |
1535932800000 | 468.38 |
1536019200000 | 468.92 |
1536105600000 | 457.81 |
1536192000000 | 453.37 |
1536278400000 | 455.75 |
1536537600000 | 455.21 |
1536624000000 | 461.96 |
1536710400000 | 460.29 |
1536796800000 | 459.9 |
1536883200000 | 459.19 |
1537142400000 | 451.24 |
1537228800000 | 455.21 |
1537315200000 | 457.01 |
1537401600000 | 457.56 |
1537488000000 | 454.6 |
1537747200000 | 455.19 |
1537833600000 | 457.43 |
1537920000000 | 460.65 |
1538006400000 | 466.59 |
1538092800000 | 466.58 |
1538352000000 | 467.25 |
1538438400000 | 465.05 |
1538524800000 | 466.27 |
1538611200000 | 456.88 |
1538697600000 | 453.04 |
1538956800000 | 451.65 |
1539043200000 | 451.35 |
1539129600000 | 429.86 |
1539216000000 | 425.25 |
1539302400000 | 436.02 |
1539561600000 | 431.63 |
1539648000000 | 442.85 |
1539734400000 | 445.39 |
1539820800000 | 436.13 |
1539907200000 | 431.1 |
1540166400000 | 433.86 |
1540252800000 | 431.03 |
1540339200000 | 418.98 |
1540425600000 | 430.1 |
1540512000000 | 421.09 |
1540771200000 | 412.29 |
1540857600000 | 420.83 |
1540944000000 | 431.32 |
1541030400000 | 434.33 |
1541116800000 | 432.69 |
1541376000000 | 427.42 |
1541462400000 | 428.43 |
1541548800000 | 434.67 |
1541635200000 | 434.08 |
1541721600000 | 427.1 |
1541980800000 | 420.64 |
1542067200000 | 418.51 |
1542153600000 | 414.63 |
1542240000000 | 417.64 |
1542326400000 | 409.88 |
1542585600000 | 394.13 |
1542672000000 | 388.08 |
1542758400000 | 392 |
1542844800000 | 392.07 |
1542931200000 | 390.43 |
1543190400000 | 398.73 |
1543276800000 | 400.11 |
1543363200000 | 412.28 |
1543449600000 | 410.35 |
1543536000000 | 412.48 |
1543795200000 | 417.49 |
1543881600000 | 404.09 |
1543968000000 | 403.79 |
1544054400000 | 403.76 |
1544140800000 | 395.03 |
1544400000000 | 396.51 |
1544486400000 | 399.67 |
1544572800000 | 402.64 |
1544659200000 | 401.74 |
1544745600000 | 396.37 |
1545004800000 | 386.02 |
1545091200000 | 388.12 |
1545177600000 | 379.2 |
1545264000000 | 372.08 |
1545350400000 | 362.51 |
1545609600000 | 356.64 |
1545868800000 | 359.27 |
1545955200000 | 358.38 |
1546214400000 | 360.64 |
1546387200000 | 365.78 |
1546473600000 | 356.05 |
1546560000000 | 369.01 |
1546819200000 | 374.66 |
1546905600000 | 380.63 |
1546992000000 | 380.85 |
1547078400000 | 381.1 |
1547164800000 | 380.33 |
1547424000000 | 378.72 |
1547510400000 | 387.2 |
1547596800000 | 387.75 |
1547683200000 | 391.13 |
1547769600000 | 396.03 |
1548028800000 | 396.26 |
1548115200000 | 390.06 |
1548201600000 | 387.97 |
1548288000000 | 391.27 |
1548374400000 | 395.82 |
1548633600000 | 391.55 |
1548720000000 | 388.1 |
1548806400000 | 396.15 |
1548892800000 | 402.85 |
1548979200000 | 398.38 |
1549238400000 | 404.67 |
1549324800000 | 409.99 |
1549411200000 | 404.76 |
1549497600000 | 400.39 |
1549584000000 | 402.48 |
1549843200000 | 402.96 |
1549929600000 | 408.11 |
1550016000000 | 409.72 |
1550102400000 | 410.42 |
1550188800000 | 410.75 |
1550448000000 | 409.73 |
1550534400000 | 409.38 |
1550620800000 | 407.91 |
1550707200000 | 405.5 |
1550793600000 | 408.81 |
1551052800000 | 410.07 |
1551139200000 | 410.72 |
1551225600000 | 411.83 |
1551312000000 | 408.23 |
1551398400000 | 412.1 |
1551657600000 | 414.19 |
1551744000000 | 416.83 |
1551830400000 | 416.37 |
1551916800000 | 413.54 |
1552003200000 | 410.88 |
1552262400000 | 418.71 |
1552348800000 | 418.46 |
1552435200000 | 420.05 |
1552521600000 | 418.63 |
1552608000000 | 419.73 |
1552867200000 | 420.76 |
1552953600000 | 421.39 |
1553040000000 | 424.62 |
1553126400000 | 429.46 |
1553212800000 | 424.46 |
1553472000000 | 422.71 |
1553558400000 | 426.01 |
1553644800000 | 424.53 |
1553731200000 | 426.59 |
1553817600000 | 429.29 |
1554076800000 | 434.59 |
1554163200000 | 437.16 |
1554249600000 | 438.08 |
1554336000000 | 439.21 |
1554422400000 | 440.36 |
1554681600000 | 439.19 |
1554768000000 | 438.13 |
1554854400000 | 441.34 |
1554940800000 | 439.13 |
1555027200000 | 438.65 |
1555286400000 | 439.12 |
1555372800000 | 440.55 |
1555459200000 | 440.95 |
1555545600000 | 443.57 |
1555977600000 | 454.44 |
1556064000000 | 454.11 |
1556150400000 | 457.23 |
1556236800000 | 458.73 |
1556496000000 | 459.85 |
1556582400000 | 453.72 |
1556668800000 | 452.34 |
1556755200000 | 453.44 |
1556841600000 | 460.84 |
1557100800000 | 458.17 |
1557187200000 | 450.64 |
1557273600000 | 450.36 |
1557360000000 | 445.87 |
1557446400000 | 446.47 |
1557705600000 | 432.58 |
1557792000000 | 437.14 |
1557878400000 | 443.86 |
1557964800000 | 447.45 |
1558051200000 | 445.13 |
1558310400000 | 438.69 |
1558396800000 | 441.51 |
1558483200000 | 441 |
1558569600000 | 435.89 |
1558656000000 | 434.19 |
1558915200000 | 434.64 |
1559001600000 | 435.51 |
1559088000000 | 432.16 |
1559174400000 | 433.9 |
1559260800000 | 428.89 |
1559520000000 | 418.2799 |
1559606400000 | 426 |
1559692800000 | 428.44 |
1559779200000 | 429.66 |
1559865600000 | 436.08 |
1560124800000 | 439.22 |
1560211200000 | 440.92 |
1560297600000 | 437.87 |
1560384000000 | 442.03 |
1560470400000 | 443.42 |
1560729600000 | 446.3 |
1560816000000 | 452.67 |
1560902400000 | 452.59 |
1560988800000 | 453.37 |
1561075200000 | 451.74 |
1561334400000 | 449.1 |
1561420800000 | 442.47 |
1561507200000 | 443.64 |
1561593600000 | 446.32 |
1561680000000 | 447.5 |
1561939200000 | 454.51 |
1562025600000 | 457.02 |
1562112000000 | 460.86 |
1562198400000 | 460.98 |
1562284800000 | 463.63 |
1562544000000 | 460.7 |
1562630400000 | 463.69 |
1562716800000 | 465.27 |
1562803200000 | 466.09 |
1562889600000 | 467.72 |
1563148800000 | 468.84 |
1563235200000 | 468.86 |
1563321600000 | 465.42 |
1563408000000 | 463.09 |
1563494400000 | 459.4 |
1563753600000 | 462.01 |
1563840000000 | 466.51 |
1563926400000 | 470.17 |
1564012800000 | 468.41 |
1564099200000 | 476.37 |
1564358400000 | 474.16 |
1564444800000 | 469.85 |
1564531200000 | 469.15 |
1564617600000 | 470.07 |
1564704000000 | 460.19 |
1564963200000 | 440.48 |
1565049600000 | 445.81 |
1565136000000 | 447.72 |
1565222400000 | 459.14 |
1565308800000 | 453.16 |
1565568000000 | 447.61 |
1565654400000 | 455.31 |
1565740800000 | 443.88 |
1565827200000 | 443.78 |
1565913600000 | 448.93 |
1566172800000 | 454.45 |
1566259200000 | 453.84 |
1566345600000 | 458.56 |
1566432000000 | 457.99 |
1566518400000 | 446.62 |
1566777600000 | 449.52 |
1566864000000 | 449.8 |
1566950400000 | 452.33 |
1567036800000 | 458.44 |
1567123200000 | 460.84 |
1567382400000 | 462.64 |
1567468800000 | 459.5 |
1567555200000 | 463.74 |
1567641600000 | 470.37 |
1567728000000 | 469.62 |
1567987200000 | 469.79 |
1568073600000 | 467.73 |
1568160000000 | 473.4 |
1568246400000 | 475.04 |
1568332800000 | 472.43 |
1568592000000 | 473.77 |
1568678400000 | 473.05 |
1568764800000 | 471.71 |
1568851200000 | 471.63 |
1568937600000 | 469.48 |
1569196800000 | 468.46 |
1569283200000 | 462.89 |
1569369600000 | 467.47 |
1569456000000 | 466.66 |
1569542400000 | 462.72 |
1569801600000 | 467.6 |
1569888000000 | 464.54 |
1569974400000 | 456.01 |
1570060800000 | 457.76 |
1570147200000 | 463.67 |
1570406400000 | 461.94 |
1570492800000 | 458.08 |
1570579200000 | 460.29 |
1570665600000 | 461.77 |
1570752000000 | 466.84 |
1571011200000 | 467.06 |
1571097600000 | 471.69 |
1571184000000 | 471.18 |
1571270400000 | 471.4 |
1571356800000 | 465.25 |
1571616000000 | 468.43 |
1571702400000 | 465.46 |
1571788800000 | 465.57 |
1571875200000 | 463.97 |
1571961600000 | 465.37 |
1572220800000 | 468.23 |
1572307200000 | 462.44 |
1572393600000 | 465.61 |
1572480000000 | 464.17 |
1572566400000 | 466.98 |
1572825600000 | 470.68 |
1572912000000 | 473.5 |
1572998400000 | 471.09 |
1573084800000 | 470.3 |
1573171200000 | 471.35 |
1573430400000 | 469.47 |
1573516800000 | 470.73 |
1573603200000 | 469.65 |
1573689600000 | 472.03 |
1573776000000 | 473.47 |
1574035200000 | 473.98 |
1574121600000 | 475.19 |
1574208000000 | 473.96 |
1574294400000 | 473.89 |
1574380800000 | 476.23 |
1574640000000 | 481.91 |
1574726400000 | 483.55 |
1574812800000 | 487.75 |
1574899200000 | 487.33 |
1574985600000 | 484.72 |
1575244800000 | 478.56 |
1575331200000 | 476.16 |
1575417600000 | 478.27 |
1575504000000 | 478.96 |
1575590400000 | 485.2 |
1575849600000 | 482.71 |
1575936000000 | 481.7 |
1576022400000 | 484.94 |
1576108800000 | 484.96 |
1576195200000 | 485.99 |
1576454400000 | 491.09 |
1576540800000 | 492.58 |
1576627200000 | 495.53 |
1576713600000 | 499.22 |
1576800000000 | 501.82 |
1577059200000 | 502.16 |
1577145600000 | 502.54 |
1577404800000 | 504.75 |
1577664000000 | 500.02 |
1577750400000 | 499.98 |
1577923200000 | 508.06 |
1578009600000 | 506.99 |
1578268800000 | 508.49 |
1578355200000 | 512.16 |
1578441600000 | 515.54 |
1578528000000 | 521.15 |
1578614400000 | 519.77 |
1578873600000 | 523.37 |
1578960000000 | 522.46 |
1579046400000 | 521.9299 |
1579132800000 | 525.04 |
1579219200000 | 529.38 |
1579478400000 | 529.77 |
1579564800000 | 527.0599 |
1579651200000 | 528.61 |
1579737600000 | 529.87 |
1579824000000 | 527.04 |
1580083200000 | 516.85 |
1580169600000 | 522.8099 |
1580256000000 | 523.92 |
1580342400000 | 517.41 |
1580428800000 | 507.99 |
1580688000000 | 513.96 |
1580774400000 | 525.7 |
1580860800000 | 527.35 |
1580947200000 | 533.79 |
1581033600000 | 530.4 |
1581292800000 | 534.65 |
1581379200000 | 535.98 |
1581465600000 | 544.71 |
1581552000000 | 546.83 |
1581638400000 | 548.97 |
1581897600000 | 549.75 |
1581984000000 | 549.13 |
1582070400000 | 553.53 |
1582156800000 | 550.1799 |
1582243200000 | 540.34 |
1582502400000 | 519.65 |
1582588800000 | 507.17 |
1582675200000 | 507.97 |
1582761600000 | 483.26 |
1582848000000 | 480.84 |
1583107200000 | 490.04 |
1583193600000 | 478.87 |
1583280000000 | 494.05 |
1583366400000 | 479.14 |
1583452800000 | 465.77 |
1583712000000 | 435.2 |
1583798400000 | 454.16 |
1583884800000 | 435.85 |
1583971200000 | 402.57 |
1584057600000 | 424.81 |
1584316800000 | 378.51 |
1584403200000 | 396.9 |
1584489600000 | 386.75 |
1584576000000 | 398.2799 |
1584662400000 | 391.49 |
1584921600000 | 388.99 |
1585008000000 | 414.14 |
1585094400000 | 420.55 |
1585180800000 | 431.85 |
1585267200000 | 418.35 |
1585526400000 | 428.52 |
1585612800000 | 431.96 |
1585699200000 | 416.92 |
1585785600000 | 420.24 |
1585872000000 | 415.32 |
1586131200000 | 443.49 |
1586217600000 | 443.34 |
1586304000000 | 453.72 |
1586390400000 | 454.87 |
1586822400000 | 472.99 |
1586908800000 | 474.17 |
1586995200000 | 480.83 |
1587081600000 | 483.68 |
1587340800000 | 481.31 |
1587427200000 | 468.35 |
1587513600000 | 481.41 |
1587600000000 | 482.15 |
1587686400000 | 486.97 |
1587945600000 | 490.81 |
1588032000000 | 486.15 |
1588118400000 | 501.31 |
1588204800000 | 496.45 |
1588291200000 | 484.22 |
1588550400000 | 489.68 |
1588636800000 | 497.56 |
1588723200000 | 505.88 |
1588809600000 | 514.22 |
1588896000000 | 515.6 |
1589155200000 | 519.96 |
1589241600000 | 510.56 |
1589328000000 | 507.1 |
1589414400000 | 509.91 |
1589500800000 | 515.1799 |
1589760000000 | 525.24 |
1589846400000 | 524.29 |
1589932800000 | 534.12 |
1590019200000 | 535.98 |
1590105600000 | 540.1 |
1590364800000 | 540.69 |
1590451200000 | 539.21 |
1590537600000 | 538.88 |
1590624000000 | 533.27 |
1590710400000 | 531.98 |
1590969600000 | 538.57 |
1591056000000 | 540.62 |
1591142400000 | 542.97 |
1591228800000 | 533.55 |
1591315200000 | 544.63 |
1591574400000 | 547.8 |
1591660800000 | 549.24 |
1591747200000 | 550.4 |
1591833600000 | 528.38 |
1591920000000 | 536.75 |
1592179200000 | 538.92 |
1592265600000 | 551.54 |
1592352000000 | 556.65 |
1592438400000 | 557.4299 |
1592524800000 | 559.34 |
1592784000000 | 562.28 |
1592870400000 | 566.89 |
1592956800000 | 558.14 |
1593043200000 | 564.19 |
1593129600000 | 548.48 |
1593388800000 | 551.53 |
1593475200000 | 558.59 |
1593561600000 | 568.9 |
1593648000000 | 574.49 |
1593734400000 | 574.97 |
1593993600000 | 584.74 |
1594080000000 | 582.02 |
1594166400000 | 586.66 |
1594252800000 | 592.29 |
1594339200000 | 595.97 |
1594598400000 | 582.4 |
1594684800000 | 579.45 |
1594771200000 | 584.91 |
1594857600000 | 580.21 |
1594944000000 | 577.05 |
1595203200000 | 588.09 |
1595289600000 | 586.04 |
1595376000000 | 579.83 |
1595462400000 | 568.0599 |
1595548800000 | 563.63 |
1595808000000 | 564.03 |
1595894400000 | 560.75 |
1595980800000 | 564.96 |
1596067200000 | 563.98 |
1596153600000 | 573.89 |
1596412800000 | 582.7 |
1596499200000 | 584.59 |
1596585600000 | 585.17 |
1596672000000 | 593.66 |
1596758400000 | 593.23 |
1597017600000 | 593.46 |
1597104000000 | 586.73 |
1597190400000 | 592.85 |
1597276800000 | 595.52 |
1597363200000 | 594.22 |
1597622400000 | 596.4299 |
1597708800000 | 600.15 |
1597795200000 | 597.69 |
1597881600000 | 602.75 |
1597968000000 | 610.14 |
1598227200000 | 615.96 |
1598313600000 | 617.8 |
1598400000000 | 632.39 |
1598486400000 | 628.71 |
1598572800000 | 625.12 |
1598832000000 | 622.71 |
1598918400000 | 634.1799 |
1599004800000 | 647.84 |
1599091200000 | 623.53 |
1599177600000 | 614.84 |
1599436800000 | 613.33 |
1599523200000 | 598.91 |
1599609600000 | 607.94 |
1599696000000 | 597.21 |
1599782400000 | 596.71 |
1600041600000 | 599.55 |
1600128000000 | 607.49 |
1600214400000 | 603.28 |
1600300800000 | 594.47 |
1600387200000 | 587.66 |
1600646400000 | 588.74 |
1600732800000 | 601.8099 |
1600819200000 | 597.1 |
1600905600000 | 595.1799 |
1600992000000 | 604.4299 |
1601251200000 | 614.01 |
1601337600000 | 609.26 |
1601424000000 | 611.72 |
1601510400000 | 623 |
1601596800000 | 613.85 |
1601856000000 | 619.22 |
1601942400000 | 610.11 |
1602028800000 | 621.13 |
1602115200000 | 623.98 |
1602201600000 | 629.48 |
1602460800000 | 642.8 |
1602547200000 | 647.11 |
1602633600000 | 641.75 |
1602720000000 | 640.37 |
1602806400000 | 637.12 |
1603065600000 | 627.4 |
1603152000000 | 628.02 |
1603238400000 | 629.17 |
1603324800000 | 633.96 |
1603411200000 | 640.47 |
1603670400000 | 631.17 |
1603756800000 | 636.14 |
1603843200000 | 620.79 |
1603929600000 | 635.33 |
1604016000000 | 614.35 |
1604275200000 | 617.5599 |
1604361600000 | 622.63 |
1604448000000 | 645.6799 |
1604534400000 | 658.6 |
1604620800000 | 659.1 |
1604880000000 | 656.03 |
1604966400000 | 639.99 |
1605052800000 | 647.32 |
1605139200000 | 644.42 |
1605225600000 | 649.5 |
1605484800000 | 651.44 |
1605571200000 | 648.02 |
1605657600000 | 647.5 |
1605744000000 | 653.64 |
1605830400000 | 655.15 |
1606089600000 | 658.25 |
1606176000000 | 661.92 |
1606262400000 | 662.49 |
1606348800000 | 665.3 |
1606435200000 | 667.24 |
1606694400000 | 666.32 |
1606780800000 | 670.26 |
1606867200000 | 670.23 |
1606953600000 | 668.42 |
1607040000000 | 670.85 |
1607299200000 | 675.96 |
1607385600000 | 678.58 |
1607472000000 | 674.96 |
1607558400000 | 677.74 |
1607644800000 | 678.9299 |
1607904000000 | 678.64 |
1607990400000 | 686.39 |
1608076800000 | 689.11 |
1608163200000 | 693.22 |
1608249600000 | 691.92 |
1608508800000 | 690.54 |
1608595200000 | 694.3 |
1608681600000 | 694.02 |
1608768000000 | 693.4299 |
1609113600000 | 698.03 |
1609200000000 | 699.4 |
1609286400000 | 695.99 |
1609372800000 | 699.4299 |
1609718400000 | 689.04 |
1609804800000 | 694.07 |
1609891200000 | 686.05 |
1609977600000 | 694.6 |
1610064000000 | 703.59 |
1610323200000 | 699.64 |
1610409600000 | 701.01 |
1610496000000 | 701.78 |
1610582400000 | 699.45 |
1610668800000 | 695.46 |
1610928000000 | 698 |
1611014400000 | 702.25 |
1611100800000 | 723.26 |
1611187200000 | 724.63 |
1611273600000 | 722.05 |
1611532800000 | 723.17 |
1611619200000 | 718.7 |
1611705600000 | 701.84 |
1611792000000 | 706.39 |
1611878400000 | 692.74 |
1612137600000 | 713.5 |
1612224000000 | 728.98 |
1612310400000 | 730.95 |
1612396800000 | 739.89 |
1612483200000 | 748.21 |
1612742400000 | 748.61 |
1612828800000 | 746.6 |
1612915200000 | 749.66 |
1613001600000 | 753.87 |
1613088000000 | 756.25 |
1613347200000 | 756.5599 |
1613433600000 | 757.84 |
1613520000000 | 759.41 |
1613606400000 | 756.55 |
1613692800000 | 752.27 |
1613952000000 | 736.1 |
1614038400000 | 738.29 |
1614124800000 | 736.92 |
1614211200000 | 711.85 |
1614297600000 | 716.8099 |
1614556800000 | 739.84 |
1614643200000 | 728.03 |
1614729600000 | 707.9 |
1614816000000 | 696.45 |
1614902400000 | 708.2 |
1615161600000 | 695.92 |
1615248000000 | 713.72 |
1615334400000 | 710.66 |
1615420800000 | 727.63 |
1615507200000 | 724.21 |
1615766400000 | 733.3 |
1615852800000 | 735.74 |
1615939200000 | 737.5 |
1616025600000 | 718.27 |
1616112000000 | 722.36 |
1616371200000 | 724.85 |
1616457600000 | 723.41 |
1616544000000 | 708.39 |
1616630400000 | 707.63 |
1616716800000 | 716.34 |
1616976000000 | 718.58 |
1617062400000 | 720.61 |
1617148800000 | 727.1799 |
1617235200000 | 741.54 |
1617667200000 | 752.82 |
1617753600000 | 752.02 |
1617840000000 | 761.47 |
1617926400000 | 766.02 |
1618185600000 | 761.61 |
1618272000000 | 765.35 |
1618358400000 | 756.22 |
1618444800000 | 765.72 |
1618531200000 | 762.9 |
1618790400000 | 754.71 |
1618876800000 | 739.9 |
1618963200000 | 740.77 |
1619049600000 | 737.7 |
1619136000000 | 746.12 |
1619395200000 | 748.01 |
1619481600000 | 746.69 |
1619568000000 | 748.27 |
1619654400000 | 752.45 |
1619740800000 | 747.25 |
1620000000000 | 741.04 |
1620086400000 | 728.3099 |
1620172800000 | 726.07 |
1620259200000 | 722.94 |
1620345600000 | 728.5599 |
1620604800000 | 712.4299 |
1620691200000 | 710.74 |
1620777600000 | 696.32 |
1620864000000 | 696.97 |
1620950400000 | 709.5599 |
1621209600000 | 709.09 |
1621296000000 | 702.38 |
1621382400000 | 701.34 |
1621468800000 | 712.59 |
1621555200000 | 710.67 |
1621814400000 | 718.98 |
1621900800000 | 720.17 |
1621987200000 | 727.3099 |
1622073600000 | 726.53 |
1622160000000 | 729.39 |
1622419200000 | 727.12 |
1622505600000 | 725.57 |
1622592000000 | 726.42 |
1622678400000 | 722.17 |
1622764800000 | 727.12 |
1623024000000 | 730.24 |
1623110400000 | 732.1 |
1623196800000 | 729.45 |
1623283200000 | 733.38 |
1623369600000 | 740.67 |
1623628800000 | 744.08 |
1623715200000 | 738.9299 |
1623801600000 | 737.16 |
1623888000000 | 752.76 |
1623974400000 | 752.44 |
1624233600000 | 752.77 |
1624320000000 | 760.89 |
1624406400000 | 760.48 |
1624492800000 | 766.5 |
1624579200000 | 771.42 |
1624838400000 | 777.63 |
1624924800000 | 782.85 |
1625011200000 | 782.86 |
1625097600000 | 783.76 |
1625184000000 | 791.6799 |
1625443200000 | 789.02 |
1625529600000 | 795.33 |
1625616000000 | 794.21 |
1625702400000 | 781.62 |
1625788800000 | 789.47 |
1626048000000 | 790.34 |
1626134400000 | 792.1 |
1626220800000 | 790.58 |
1626307200000 | 783.03 |
1626393600000 | 776.45 |
1626652800000 | 767.44 |
1626739200000 | 778.85 |
1626825600000 | 783.32 |
1626912000000 | 788.63 |
1626998400000 | 806.88 |
1627257600000 | 801.82 |
1627344000000 | 788.77 |
1627430400000 | 795.27 |
1627516800000 | 787.87 |
1627603200000 | 775.05 |
1627862400000 | 775.4 |
1627948800000 | 774.61 |
1628035200000 | 778.19 |
1628121600000 | 783.73 |
1628208000000 | 782.47 |
1628467200000 | 784.04 |
1628553600000 | 788.02 |
1628640000000 | 786.73 |
1628726400000 | 786.46 |
1628812800000 | 782.3099 |
1629072000000 | 777.73 |
1629158400000 | 771.76 |
1629244800000 | 770.39 |
1629331200000 | 768.53 |
1629417600000 | 773.75 |
1629676800000 | 780.89 |
1629763200000 | 789.11 |
1629849600000 | 791.5 |
1629936000000 | 784.03 |
1630022400000 | 787.69 |
1630281600000 | 793.21 |
1630368000000 | 794.8099 |
1630454400000 | 797.23 |
1630540800000 | 795.98 |
1630627200000 | 795.7 |
1630886400000 | 798.49 |
1630972800000 | 805.09 |
1631059200000 | 800.03 |
1631145600000 | 797.4299 |
1631232000000 | 793.27 |
1631491200000 | 790.08 |
1631577600000 | 785.73 |
1631664000000 | 786.87 |
1631750400000 | 790.2 |
1631836800000 | 788.1 |
1632096000000 | 771.85 |
1632182400000 | 773.86 |
1632268800000 | 779.03 |
1632355200000 | 786.64 |
1632441600000 | 790.17 |
1632700800000 | 785.77 |
1632787200000 | 766.52 |
1632873600000 | 765.78 |
1632960000000 | 765.05 |
1633046400000 | 770.02 |
1633305600000 | 750.74 |
1633392000000 | 759.5 |
1633478400000 | 764.32 |
1633564800000 | 774.75 |
1633651200000 | 772.5 |
1633910400000 | 764.1799 |
1633996800000 | 764.78 |
1634083200000 | 769.0599 |
1634169600000 | 777.57 |
1634256000000 | 782.97 |
1634515200000 | 788.55 |
1634601600000 | 791.37 |
1634688000000 | 790.78 |
1634774400000 | 798.2 |
1634860800000 | 781.73 |
1635120000000 | 785.46 |
1635206400000 | 784.99 |
1635292800000 | 778.51 |
1635379200000 | 780.4 |
1635465600000 | 786.39 |
1635724800000 | 788.55 |
1635811200000 | 789.37 |
1635897600000 | 793.45 |
1635984000000 | 801.09 |
1636070400000 | 805.62 |
1636329600000 | 799.47 |
1636416000000 | 804.73 |
1636502400000 | 794.49 |
1636588800000 | 798.51 |
1636675200000 | 813.35 |
1636934400000 | 818.3099 |
1637020800000 | 825.71 |
1637107200000 | 826.21 |
1637193600000 | 825 |
1637280000000 | 824.2 |
1637539200000 | 811.21 |
1637625600000 | 804.28 |
1637712000000 | 809.45 |
1637798400000 | 808.29 |
1637884800000 | 785.0599 |
1638144000000 | 793.33 |
1638230400000 | 780.3099 |
1638316800000 | 760.7 |
1638403200000 | 766.6799 |
1638489600000 | 759.04 |
1638748800000 | 770.73 |
1638835200000 | 791.45 |
1638921600000 | 795.79 |
1639008000000 | 789.16 |
1639094400000 | 784.96 |
1639353600000 | 774.71 |
1639440000000 | 767.04 |
1639526400000 | 773.92 |
1639612800000 | 759.5 |
1639699200000 | 762.9 |
1639958400000 | 752.4299 |
1640044800000 | 774.79 |
1640131200000 | 775.4 |
1640217600000 | 783.04 |
1640304000000 | 781.98 |
1640563200000 | 787.85 |
1640649600000 | 786.38 |
1640736000000 | 780.6 |
1640822400000 | 785.47 |
1640908800000 | 777.3 |
1641168000000 | 787.6 |
1641254400000 | 777.63 |
1641340800000 | 752.5599 |
1641427200000 | 751.03 |
1641513600000 | 742.38 |
1641772800000 | 737.27 |
1641859200000 | 750.77 |
1641945600000 | 747.4 |
1642032000000 | 730.3 |
1642118400000 | 728.27 |
1642377600000 | 729.8 |
1642464000000 | 720.9 |
1642550400000 | 717.33 |
1642636800000 | 714.66 |
1642723200000 | 690.05 |
1642982400000 | 689.58 |
1643068800000 | 675.8099 |
1643155200000 | 672.67 |
1643241600000 | 675.7 |
1643328000000 | 688.99 |
1643587200000 | 712.33 |
1643673600000 | 719.46 |
1643760000000 | 715.6799 |
1643846400000 | 667.83 |
1643932800000 | 685.17 |
1644192000000 | 681.09 |
1644278400000 | 687.11 |
1644364800000 | 704.66 |
1644451200000 | 691.86 |
1644537600000 | 676.79 |
1644796800000 | 681.58 |
1644883200000 | 693.26 |
1644969600000 | 688.36 |
1645056000000 | 671.89 |
1645142400000 | 664.5599 |
1645401600000 | 662.22 |
1645488000000 | 649 |
1645574400000 | 636.14 |
1645660800000 | 659 |
1645747200000 | 661.76 |
1646006400000 | 662.97 |
1646092800000 | 655.58 |
1646179200000 | 666.92 |
1646265600000 | 653.42 |
1646352000000 | 639.89 |
1646611200000 | 612.47 |
1646697600000 | 615.38 |
1646784000000 | 633.89 |
1646870400000 | 631.13 |
1646956800000 | 620.4299 |
1647216000000 | 604.8099 |
1647302400000 | 616.23 |
1647388800000 | 646.32 |
1647475200000 | 650.67 |
1647561600000 | 668.44 |
1647820800000 | 660.27 |
1647907200000 | 675.62 |
1647993600000 | 670.41 |
1648080000000 | 677.88 |
1648166400000 | 677.02 |
1648425600000 | 683.85 |
1648512000000 | 695.35 |
1648598400000 | 681.41 |
1648684800000 | 670.51 |
1648771200000 | 680.07 |
1649030400000 | 702.21 |
1649116800000 | 692.98 |
1649203200000 | 674.53 |
1649289600000 | 670.85 |
1649376000000 | 666.85 |
1649635200000 | 654.99 |
1649721600000 | 654.03 |
1649808000000 | 667.09 |
1649894400000 | 661.88 |
1650326400000 | 670.3 |
1650412800000 | 644.03 |
1650499200000 | 629.24 |
1650585600000 | 619.22 |
1650844800000 | 627.32 |
1650931200000 | 610.12 |
1651017600000 | 609.14 |
1651104000000 | 633.2 |
1651190400000 | 611.89 |
1651449600000 | 621.46 |
1651536000000 | 617.13 |
1651622400000 | 630.08 |
1651708800000 | 600.55 |
1651795200000 | 585.77 |
1652054400000 | 561.74 |
1652140800000 | 561.15 |
1652227200000 | 551.27 |
1652313600000 | 561.53 |
1652400000000 | 581.9 |
1652659200000 | 573.21 |
1652745600000 | 580.96 |
1652832000000 | 561.45 |
1652918400000 | 558.96 |
1653004800000 | 557.3099 |
1653264000000 | 558.2 |
1653350400000 | 531.41 |
1653436800000 | 544.26 |
1653523200000 | 560.34 |
1653609600000 | 574.57 |
1653868800000 | 574.44 |
1653955200000 | 576.3 |
1654041600000 | 572.53 |
1654128000000 | 586.86 |
1654214400000 | 573.62 |
1654473600000 | 579.3099 |
1654560000000 | 580.04 |
1654646400000 | 581.98 |
1654732800000 | 567.47 |
1654819200000 | 551.13 |
1655078400000 | 529.5 |
1655164800000 | 526.6799 |
1655251200000 | 541.21 |
1655337600000 | 515.62 |
1655424000000 | 524.47 |
1655683200000 | 521.27 |
1655769600000 | 526.67 |
1655856000000 | 523.16 |
1655942400000 | 534.35 |
1656028800000 | 556.01 |
1656288000000 | 551.72 |
1656374400000 | 536.46 |
1656460800000 | 536.82 |
1656547200000 | 527.26 |
1656633600000 | 537.3099 |
1656892800000 | 536.26 |
1656979200000 | 561.55 |
1657065600000 | 563.23 |
1657152000000 | 579.71 |
1657238400000 | 575.35 |
1657497600000 | 563.1799 |
1657584000000 | 563.0599 |
1657670400000 | 558.57 |
1657756800000 | 557.71 |
1657843200000 | 566.3 |
1658102400000 | 563.97 |
1658188800000 | 580.48 |
1658275200000 | 596.87 |
1658361600000 | 603.9 |
1658448000000 | 587.26 |
1658707200000 | 584.08 |
1658793600000 | 572.27 |
1658880000000 | 591.15 |
1658966400000 | 593.85 |
1659052800000 | 600.24 |
1659312000000 | 598.32 |
1659398400000 | 599.91 |
1659484800000 | 618.11 |
1659571200000 | 619.25 |
1659657600000 | 618.58 |
1659916800000 | 618.46 |
1660003200000 | 609.79 |
1660089600000 | 620.01 |
1660176000000 | 620.99 |
1660262400000 | 636.66 |
1660521600000 | 640.55 |
1660608000000 | 644.08 |
1660694400000 | 636.51 |
1660780800000 | 636.58 |
1660867200000 | 625.6799 |
1661126400000 | 611.96 |
1661212800000 | 608.59 |
1661299200000 | 611.6 |
1661385600000 | 623.36 |
1661472000000 | 600 |
1661731200000 | 595.49 |
1661817600000 | 590.67 |
1661904000000 | 586.71 |
1661990400000 | 593.3 |
1662076800000 | 583.0599 |
1662336000000 | 587.86 |
1662422400000 | 582.46 |
1662508800000 | 592.54 |
1662595200000 | 595.96 |
1662681600000 | 607.5 |
1662940800000 | 611.27 |
1663027200000 | 588.12 |
1663113600000 | 592.2 |
1663200000000 | 589.11 |
1663286400000 | 575.8 |
1663545600000 | 580.26 |
1663632000000 | 574.24 |
1663718400000 | 568.4299 |
1663804800000 | 562.74 |
1663891200000 | 556.45 |
1664150400000 | 555.59 |
1664236800000 | 558.75 |
1664323200000 | 571.87 |
1664409600000 | 548.19 |
1664496000000 | 538.4299 |
1664755200000 | 547.7 |
1664841600000 | 563.11 |
1664928000000 | 566.24 |
1665014400000 | 567.26 |
1665100800000 | 552.4299 |
1665360000000 | 554.16 |
1665446400000 | 544.3 |
1665532800000 | 545.73 |
1665619200000 | 548.5599 |
1665705600000 | 534.98 |
1665964800000 | 551.98 |
1666051200000 | 555.98 |
1666137600000 | 556.04 |
1666224000000 | 551.3099 |
1666310400000 | 558.28 |
1666569600000 | 551.76 |
1666656000000 | 563.4299 |
1666742400000 | 550.79 |
1666828800000 | 539.25 |
1666915200000 | 545.98 |
1667174400000 | 543.79 |
1667260800000 | 543.61 |
1667347200000 | 525.62 |
1667433600000 | 524.69 |
1667520000000 | 526.97 |
1667779200000 | 526.27 |
1667865600000 | 524.82 |
1667952000000 | 514.78 |
1668038400000 | 544.22 |
1668124800000 | 557.22 |
1668384000000 | 551.92 |
1668470400000 | 562.62 |
1668556800000 | 554.6799 |
1668643200000 | 551.35 |
1668729600000 | 549.64 |
1668988800000 | 547.88 |
1669075200000 | 551.12 |
1669161600000 | 553.3 |
1669248000000 | 553.96 |
1669334400000 | 549.5 |
1669593600000 | 544.03 |
1669680000000 | 544.9 |
1669766400000 | 568.41 |
1669852800000 | 563.17 |
1669939200000 | 564.61 |
1670198400000 | 552.86 |
1670284800000 | 542.02 |
1670371200000 | 538.03 |
1670457600000 | 540.95 |
1670544000000 | 541.63 |
1670803200000 | 545.62 |
1670889600000 | 547.33 |
1670976000000 | 545.21 |
1671062400000 | 524.4299 |
1671148800000 | 522.1799 |
1671408000000 | 516.86 |
1671494400000 | 515.01 |
1671580800000 | 526.78 |
1671667200000 | 520.53 |
1671753600000 | 521.9 |
1672099200000 | 516.12 |
1672185600000 | 511.05 |
1672272000000 | 522.16 |
1672358400000 | 521.5 |
1672617600000 | 522.04 |
1672704000000 | 531.19 |
1672790400000 | 537.99 |
1672876800000 | 539.42 |
1672963200000 | 545.7 |
1673222400000 | 543.73 |
1673308800000 | 550.58 |
1673395200000 | 559.04 |
1673481600000 | 560.26 |
1673568000000 | 565.25 |
1673827200000 | 564.92 |
1673913600000 | 565.32 |
1674000000000 | 560.88 |
1674086400000 | 559 |
1674172800000 | 570.19 |
1674432000000 | 578.1799 |
1674518400000 | 576.99 |
1674604800000 | 575.13 |
1674691200000 | 586.82 |
1674777600000 | 596.13 |
1675036800000 | 583.11 |
1675123200000 | 590.13 |
1675209600000 | 593.38 |
1675296000000 | 620.33 |
1675382400000 | 613.76 |
1675641600000 | 612.47 |
1675728000000 | 621.94 |
1675814400000 | 607.25 |
1675900800000 | 598.66 |
1675987200000 | 592.55 |
1676246400000 | 598.78 |
1676332800000 | 601.63 |
1676419200000 | 612.45 |
1676505600000 | 604.2 |
1676592000000 | 598.36 |
1676851200000 | 597.37 |
1676937600000 | 584.88 |
1677024000000 | 586.55 |
1677110400000 | 586.99 |
1677196800000 | 581.09 |
1677456000000 | 580.7 |
1677542400000 | 583.6799 |
1677628800000 | 578.36 |
1677715200000 | 584.36 |
1677801600000 | 598.79 |
1678060800000 | 595.6799 |
1678147200000 | 595.74 |
1678233600000 | 597.24 |
1678320000000 | 584.2 |
1678406400000 | 569.57 |
1678665600000 | 567.33 |
1678752000000 | 578.99 |
1678838400000 | 588.53 |
1678924800000 | 597.52 |
1679011200000 | 590.79 |
1679270400000 | 588.65 |
1679356800000 | 597.76 |
1679443200000 | 589.71 |
1679529600000 | 593.28 |
1679616000000 | 600.63 |
1679875200000 | 594.7 |
1679961600000 | 590.8 |
1680048000000 | 599.97 |
1680134400000 | 601.28 |
1680220800000 | 614.69 |
1680480000000 | 615.17 |
1680566400000 | 612.54 |
1680652800000 | 605.88 |
1680739200000 | 606.6799 |
1681171200000 | 605.96 |
1681257600000 | 595.65 |
1681344000000 | 606.44 |
1681430400000 | 610.02 |
1681689600000 | 612.85 |
1681776000000 | 612.37 |
1681862400000 | 610.9299 |
1681948800000 | 608.11 |
1682035200000 | 608.83 |
1682294400000 | 605.82 |
1682380800000 | 598.4299 |
1682467200000 | 592.63 |
1682553600000 | 612.39 |
1682640000000 | 611.84 |
1682899200000 | 612.8 |
1682985600000 | 607.8 |
1683072000000 | 601.79 |
1683158400000 | 599.38 |
1683244800000 | 608.35 |
1683504000000 | 613.11 |
1683590400000 | 612.38 |
1683676800000 | 614.97 |
1683763200000 | 622.89 |
1683849600000 | 621.47 |
1684108800000 | 625.21 |
1684195200000 | 623.71 |
1684281600000 | 633.87 |
1684368000000 | 647.64 |
1684454400000 | 640.92 |
1684713600000 | 640.54 |
1684800000000 | 633.44 |
1684886400000 | 632.07 |
1684972800000 | 631.49 |
1685059200000 | 643.9 |
1685318400000 | 643.12 |
1685404800000 | 642.78 |
1685491200000 | 644.45 |
1685577600000 | 648.44 |
1685664000000 | 658.32 |
1685923200000 | 660.45 |
1686009600000 | 664.71 |
1686096000000 | 652.86 |
1686182400000 | 651.58 |
1686268800000 | 655.22 |
1686528000000 | 665.16 |
1686614400000 | 665.94 |
1686700800000 | 665.16 |
1686787200000 | 669.14 |
1686873600000 | 666.01 |
1687132800000 | 665.13 |
1687219200000 | 662.71 |
1687305600000 | 653.69 |
1687392000000 | 660.98 |
1687478400000 | 660.3099 |
1687737600000 | 654.29 |
1687824000000 | 663.6799 |
1687910400000 | 669.04 |
1687996800000 | 666.67 |
1688083200000 | 673 |
1688342400000 | 674.79 |
1688428800000 | 675.37 |
1688515200000 | 676.7 |
1688601600000 | 665.6 |
1688688000000 | 661.05 |
1688947200000 | 660.87 |
1689033600000 | 673.45 |
1689120000000 | 675.16 |
1689206400000 | 680.83 |
1689292800000 | 678.05 |
1689552000000 | 683.07 |
1689638400000 | 685.7 |
1689724800000 | 689.72 |
1689811200000 | 676.79 |
1689897600000 | 675.96 |
1690156800000 | 678.1 |
1690243200000 | 681.62 |
1690329600000 | 684.48 |
1690416000000 | 689.21 |
1690502400000 | 699.7 |
1690761600000 | 702.09 |
1690848000000 | 700.37 |
1690934400000 | 687.48 |
1691020800000 | 686.29 |
1691107200000 | 683.48 |
1691366400000 | 691.54 |
1691452800000 | 688.71 |
1691539200000 | 681 |
1691625600000 | 681.85 |
1691712000000 | 678.84 |
1691971200000 | 685.83 |
1692057600000 | 676.8 |
1692144000000 | 673.41 |
1692230400000 | 666.26 |
1692316800000 | 664.13 |
1692576000000 | 665.75 |
1692662400000 | 668.4 |
1692748800000 | 676.28 |
1692835200000 | 664.6 |
1692921600000 | 670.23 |
1693180800000 | 673.88 |
1693267200000 | 684.54 |
1693353600000 | 681.85 |
1693440000000 | 689.25 |
1693526400000 | 696.72 |
1693785600000 | 698.47 |
1693872000000 | 702.89 |
1693958400000 | 696.53 |
1694044800000 | 693.42 |
1694131200000 | 693.44 |
1694390400000 | 698.38 |
1694476800000 | 695.14 |
1694563200000 | 691.13 |
1694649600000 | 701.27 |
1694736000000 | 693.83 |
1694995200000 | 690.6 |
1695081600000 | 686.83 |
1695168000000 | 676.72 |
1695254400000 | 665.61 |
1695340800000 | 667.84 |
1695600000000 | 674.5599 |
1695686400000 | 664.12 |
1695772800000 | 668.55 |
1695859200000 | 669.77 |
1695945600000 | 672.73 |
1696204800000 | 680.52 |
1696291200000 | 670.13 |
1696377600000 | 672.84 |
1696464000000 | 668.6 |
1696550400000 | 677.6799 |
1696809600000 | 679.1 |
1696896000000 | 682.14 |
1696982400000 | 685.94 |
1697068800000 | 686.64 |
1697155200000 | 678.72 |
1697414400000 | 683.7 |
1697500800000 | 684.92 |
1697587200000 | 677.87 |
1697673600000 | 673.99 |
1697760000000 | 665.3099 |
1698019200000 | 665.75 |
1698105600000 | 676.19 |
1698192000000 | 658.0599 |
1698278400000 | 646.87 |
1698364800000 | 649.24 |
1698624000000 | 657.76 |
1698710400000 | 663.44 |
1698796800000 | 672.25 |
1698883200000 | 680.52 |
1698969600000 | 686.37 |
1699228800000 | 689.64 |
1699315200000 | 698.66 |
1699401600000 | 699 |
1699488000000 | 697.51 |
1699574400000 | 705.89 |
1699833600000 | 703.16 |
1699920000000 | 709.38 |
1700006400000 | 712.33 |
1700092800000 | 709.45 |
1700179200000 | 711.45 |
1700438400000 | 714.7 |
1700524800000 | 712.72 |
1700611200000 | 721.99 |
1700697600000 | 719.72 |
1700784000000 | 714.83 |
1701043200000 | 715.33 |
1701129600000 | 714.95 |
1701216000000 | 713.52 |
1701302400000 | 715.95 |
1701388800000 | 725.61 |
1701648000000 | 723.57 |
1701734400000 | 723.5599 |
1701820800000 | 723.47 |
1701907200000 | 731.97 |
1701993600000 | 737.19 |
1702252800000 | 739.65 |
1702339200000 | 741.47 |
1702425600000 | 747.37 |
1702512000000 | 738.1 |
1702598400000 | 743.61 |
1702857600000 | 747.27 |
1702944000000 | 750.15 |
1703030400000 | 745.09 |
1703116800000 | 750.25 |
1703203200000 | 738.37 |
1703635200000 | 737.08 |
1703721600000 | 739.23 |
1703808000000 | 740.42 |
1704153600000 | 734.9299 |
1704240000000 | 727.71 |
1704326400000 | 721.83 |
1704412800000 | 720.87 |
1704672000000 | 732.94 |
1704758400000 | 738.5599 |
1704844800000 | 740.85 |
1704931200000 | 744.8 |
1705017600000 | 743.78 |
1705276800000 | 743.53 |
1705363200000 | 738.3 |
1705449600000 | 731.11 |
1705536000000 | 740.83 |
1705622400000 | 747.37 |
1705881600000 | 747.76 |
1705968000000 | 756.15 |
1706054400000 | 757.28 |
1706140800000 | 767.83 |
1706227200000 | 769.75 |
1706486400000 | 780.85 |
1706572800000 | 771.48 |
1706745600000 | 764.1 |
1706832000000 | 789.24 |
1707091200000 | 788.58 |
1707177600000 | 792.13 |
1707264000000 | 795.73 |
1707350400000 | 798.72 |
1707436800000 | 797.87 |
1707696000000 | 800.5599 |
1707782400000 | 793.62 |
1707868800000 | 801.8 |
1707955200000 | 806.1 |
1708041600000 | 797.24 |
1708300800000 | 796 |
1708387200000 | 786.04 |
1708473600000 | 789.63 |
1708560000000 | 804.7 |
1708646400000 | 797.08 |
1708905600000 | 789.36 |
1708992000000 | 794.91 |
1709078400000 | 792.62 |
1709164800000 | 799.16 |
1709251200000 | 803.57 |
1709510400000 | 793.52 |
1709596800000 | 783.58 |
1709683200000 | 781.95 |
1709769600000 | 788.6 |
1709856000000 | 786.39 |
1710115200000 | 786.61 |
1710201600000 | 796.01 |
1710288000000 | 796.28 |
1710374400000 | 801.6799 |
1710460800000 | 790.42 |
1710720000000 | 796.47 |
1710806400000 | 801.82 |
1710892800000 | 813.66 |
1710979200000 | 815.1 |
1711065600000 | 816.6799 |
1711324800000 | 811.47 |
1711411200000 | 813.6 |
1711497600000 | 818.17 |
1711584000000 | 818.9299 |
1712016000000 | 819.73 |
1712102400000 | 817.37 |
1712188800000 | 808.27 |
1712275200000 | 819.72 |
1712534400000 | 817.77 |
1712620800000 | 819.21 |
1712707200000 | 822.57 |
1712793600000 | 835.47 |
1712880000000 | 830.87 |
1713139200000 | 817.59 |
1713225600000 | 812.8 |
1713312000000 | 810.69 |
1713398400000 | 810.45 |
1713484800000 | 794.02 |
1713744000000 | 801.69 |
1713830400000 | 810.98 |
1713916800000 | 811.11 |
1714003200000 | 798.6 |
1714089600000 | 816.66 |
1714348800000 | 812.62 |
1714435200000 | 802.97 |
1714521600000 | 805.87 |
1714608000000 | 816.15 |
1714694400000 | 823.54 |
1714953600000 | 831.24 |
1715040000000 | 836.78 |
1715126400000 | 833.9299 |
1715212800000 | 833.85 |
1715299200000 | 833.54 |
1715558400000 | 832.71 |
1715644800000 | 836.9299 |
1715731200000 | 839.92 |
1715817600000 | 839.68 |
1715904000000 | 839.04 |
1716163200000 | 841.29 |
1716249600000 | 840 |
1716336000000 | 838.75 |
1716422400000 | 830.66 |
1716508800000 | 836.62 |
1716768000000 | 837.0599 |
1716854400000 | 836.57 |
1716940800000 | 837.88 |
1717027200000 | 834.61 |
1717113600000 | 833.59 |
1717372800000 | 840.94 |
1717459200000 | 841.57 |
1717545600000 | 850.48 |
1717632000000 | 851.99 |
1717718400000 | 854.91 |
1717977600000 | 859.84 |
1718064000000 | 865.71 |
1718150400000 | 863.81 |
1718236800000 | 863.96 |
1718323200000 | 870.12 |
1718582400000 | 873.15 |
1718668800000 | 870.59 |
1718755200000 | 871.62 |
1718841600000 | 873.7 |
1718928000000 | 879.08 |
1719187200000 | 873.19 |
1719273600000 | 880.98 |
1719360000000 | 886.54 |
1719446400000 | 884.56 |
1719532800000 | 868.23 |
1719792000000 | 867.48 |
1719878400000 | 870.51 |
1719964800000 | 866.84 |
1720051200000 | 866.6 |
1720137600000 | 878.66 |
1720396800000 | 876.03 |
1720483200000 | 877.56 |
1720569600000 | 880.57 |
1720656000000 | 872.29 |
1720742400000 | 874.55 |
1721001600000 | 872.51 |
1721088000000 | 875.2 |
1721174400000 | 857.57 |
1721260800000 | 850.49 |
1721347200000 | 849.48 |
1721606400000 | 857.16 |
1721692800000 | 863.13 |
1721779200000 | 842.92 |
1721865600000 | 833.3099 |
1721952000000 | 840.15 |
1722211200000 | 847.43 |
1722297600000 | 848.99 |
1722384000000 | 859.58 |
1722470400000 | 852.93 |
1722556800000 | 825.8 |
1722816000000 | 794.45 |
1722902400000 | 809.59 |
1722988800000 | 810.14 |
1723075200000 | 828.9 |
1723161600000 | 835.1 |
1723420800000 | 834.09 |
1723507200000 | 845.22 |
1723593600000 | 838.13 |
1723680000000 | 857.15 |
1723766400000 | 859.88 |
1724025600000 | 864.04 |
1724112000000 | 861.35 |
1724198400000 | 869.76 |
1724284800000 | 866.31 |
1724371200000 | 867.97 |
1724630400000 | 865.93 |
1724716800000 | 867.83 |
1724803200000 | 861.91 |
1724889600000 | 868.84 |
1724976000000 | 876.44 |
STOXX Global Millennials | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 19.3801176 | 9.2494741 |
2018 | 0.7118527 | -4.9372877 |
2019 | 39.3463486 | 29.3641295 |
2020 | 40.2561106 | 6.7371221 |
2021 | 11.224329 | 28.9643107 |
2022 | -33.2206347 | -12.9769803 |
2023 | 42.7566568 | 19.1170965 |
2024 | 29.5222298 | 28.2115597 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462846186 | STXMLNGR | STXMLNGR INDEX | .STXMLNGR |
Price EUR | CH0462846095 | STXMLNP | STXMLNP INDEX | .STXMLNP |
Net Return EUR | CH0462845923 | STXMLNR | .STXMLNR | |
Gross Return USD | CH0462845972 | STXMLNGV | STXMLNGV INDEX | .STXMLNGV |
Net Return USD | CH0462846160 | STXMLNV | STXMLNV INDEX | .STXMLNV |
Price USD | CH0462845998 | STXMLNL | .STXMLNL |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
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
STOXX Global Millennials
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 8.312% |
Amazon.com Inc. | Retail | USA | 8.156% |
ALPHABET CLASS C | Technology | USA | 7.856% |
META PLATFORMS CLASS A | Technology | USA | 7.553% |
TJX Cos. | Retail | USA | 4.709% |
BOOKING HOLDINGS | Travel and Leisure | USA | 4.346% |
Netflix Inc. | Media | USA | 4.339% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 3.537% |
Nike Inc. Cl B | Consumer Products and Services | USA | 3.381% |
SPOTIFY TECHNOLOGY | Media | USA | 2.760% |
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.