Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Next Generation Telecoms
Index Description
The STOXX Global Next Generation Telecoms Index is comprised of companies that stand to benefit from the continuous technological advancement in the telecommunication industry. The companies in this index are generating revenue by providing the infrastructure required for the setup of 5G, such as wireless communication providers, manufacturers of networking equipment, device and semiconductor manufacturers. The increasing popularity of Internet of Things, consumer demand for better and faster video streaming, augmented and virtual reality applications, the evolution of large urban centers into sustainable smart cities that can cater to the needs of the citizens of the future, are putting the companies mentioned above on the path of accelerated growth. 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 next generations 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 the next generation telecommunications industry.
- Detailed Revere data helps select companies with a revenue exposure above 50% to Nextgen telecom sectors.
- 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 Next Generation Telecoms | N/A | 10.4 | 0.0 | 0.0 | 0.8 | 0.0 | 8.1 | 0.0 | 10.9 |
STOXX Developed and Emerging Markets Total Market | 93,396.3 | 80,076.9 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Telecommunications | 51.1 |
---|---|
Technology | 39.8 |
Real Estate | 8.2 |
Industrial Goods and Services | 0.8 |
Construction and Materials | 0.2 |
Consumer Products and Services | 0.0 |
Country weighting
USA | 72.0 |
---|---|
South Korea | 5.2 |
Japan | 3.9 |
Germany | 2.9 |
Taiwan | 2.1 |
Canada | 1.7 |
India | 1.5 |
Hong Kong | 1.2 |
Sweden | 1.2 |
Australia | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Next Generation Telecoms | 1.5 | 12.4 | 26.2 | 24.8 | 56.3 | N/A | N/A | 26.6 | 7.7 | 9.4 |
STOXX Developed and Emerging Markets Total Market | 0.5 | 17.4 | 29.6 | 25.4 | 75.7 | N/A | N/A | 30.0 | 7.9 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Next Generation Telecoms | N/A | N/A | 14.3 | 15.7 | 18.0 | N/A | N/A | 1.5 | 0.3 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.6 | 16.8 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Next Generation Telecoms | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.6 | 7.3 | 6.9 | 6.6 | 6.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Next Generation Telecoms | 1.1 | 1.2 | 1.2 | 1.1 | 1.0 | 2.0 | -0.7 | -0.3 | 0.0 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Next Generation Telecoms
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 Next Generation Telecoms | 24.0 | 20.0 | 18.3 | 18.3 | 3.2 | 2.9 | 2.5 | 10.0 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.5 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Next Generation Telecoms | |
---|---|
1339977600000 | 100 |
1340064000000 | 99.75 |
1340150400000 | 99.67 |
1340236800000 | 97.91 |
1340323200000 | 99.59 |
1340582400000 | 97.83 |
1340668800000 | 98.27 |
1340755200000 | 99.34 |
1340841600000 | 99.14 |
1340928000000 | 99.91 |
1341187200000 | 101.23 |
1341273600000 | 101.77 |
1341360000000 | 102.55 |
1341446400000 | 102.74 |
1341532800000 | 101.9 |
1341792000000 | 101.43 |
1341878400000 | 100.85 |
1341964800000 | 100.6 |
1342051200000 | 100.12 |
1342137600000 | 101.18 |
1342396800000 | 100.87 |
1342483200000 | 101.82 |
1342569600000 | 103.36 |
1342656000000 | 104.07 |
1342742400000 | 103.55 |
1343001600000 | 102.75 |
1343088000000 | 101.95 |
1343174400000 | 102.67 |
1343260800000 | 104.02 |
1343347200000 | 105.59 |
1343606400000 | 106.61 |
1343692800000 | 106.04 |
1343779200000 | 106.45 |
1343865600000 | 106.97 |
1343952000000 | 107.12 |
1344211200000 | 106.99 |
1344297600000 | 107.8 |
1344384000000 | 108.52 |
1344470400000 | 109.61 |
1344556800000 | 110.19 |
1344816000000 | 109.58 |
1344902400000 | 109.2 |
1344988800000 | 109.95 |
1345075200000 | 110.23 |
1345161600000 | 110.93 |
1345420800000 | 109.84 |
1345507200000 | 108.23 |
1345593600000 | 107.91 |
1345680000000 | 106.29 |
1345766400000 | 107.74 |
1346025600000 | 107.65 |
1346112000000 | 107.18 |
1346198400000 | 107.91 |
1346284800000 | 107 |
1346371200000 | 106.6 |
1346630400000 | 106.78 |
1346716800000 | 106.9 |
1346803200000 | 106.7 |
1346889600000 | 109.02 |
1346976000000 | 107.25 |
1347235200000 | 106.6 |
1347321600000 | 106.33 |
1347408000000 | 106.58 |
1347494400000 | 107.82 |
1347580800000 | 105.93 |
1347840000000 | 105.59 |
1347926400000 | 106.4 |
1348012800000 | 106.78 |
1348099200000 | 107.23 |
1348185600000 | 107.37 |
1348444800000 | 107.49 |
1348531200000 | 105.8 |
1348617600000 | 105.99 |
1348704000000 | 107.06 |
1348790400000 | 106.17 |
1349049600000 | 105.32 |
1349136000000 | 105.37 |
1349222400000 | 106.03 |
1349308800000 | 105.72 |
1349395200000 | 105.44 |
1349654400000 | 105.4 |
1349740800000 | 104.23 |
1349827200000 | 103.4 |
1349913600000 | 102.89 |
1350000000000 | 102.3 |
1350259200000 | 103.29 |
1350345600000 | 103.83 |
1350432000000 | 103.25 |
1350518400000 | 103.48 |
1350604800000 | 102.14 |
1350864000000 | 101.93 |
1350950400000 | 102.05 |
1351036800000 | 101.12 |
1351123200000 | 100.91 |
1351209600000 | 101.89 |
1351468800000 | 102.1 |
1351555200000 | 101.52 |
1351641600000 | 101.24 |
1351728000000 | 103.05 |
1351814400000 | 102.88 |
1352073600000 | 103.34 |
1352160000000 | 103.61 |
1352246400000 | 101.62 |
1352332800000 | 101.47 |
1352419200000 | 101.74 |
1352678400000 | 101.66 |
1352764800000 | 101.25 |
1352851200000 | 100.22 |
1352937600000 | 99.62 |
1353024000000 | 100.47 |
1353283200000 | 101.25 |
1353369600000 | 101.08 |
1353456000000 | 101.19 |
1353542400000 | 100.67 |
1353628800000 | 101.58 |
1353888000000 | 101.27 |
1353974400000 | 101.18 |
1354060800000 | 102.06 |
1354147200000 | 102.14 |
1354233600000 | 102.26 |
1354492800000 | 101.6 |
1354579200000 | 101.61 |
1354665600000 | 101.82 |
1354752000000 | 103.29 |
1354838400000 | 103.93 |
1355097600000 | 104.04 |
1355184000000 | 104.45 |
1355270400000 | 104.2 |
1355356800000 | 103.26 |
1355443200000 | 102.44 |
1355702400000 | 103.29 |
1355788800000 | 104.3 |
1355875200000 | 103.43 |
1355961600000 | 104.18 |
1356048000000 | 103.49 |
1356307200000 | 103.21 |
1356566400000 | 102.41 |
1356652800000 | 101.34 |
1356912000000 | 103.33 |
1357084800000 | 106.04 |
1357171200000 | 106.55 |
1357257600000 | 106.95 |
1357516800000 | 106.41 |
1357603200000 | 105.69 |
1357689600000 | 106.46 |
1357776000000 | 105.79 |
1357862400000 | 104.94 |
1358121600000 | 104.71 |
1358208000000 | 104.55 |
1358294400000 | 105.1 |
1358380800000 | 105.31 |
1358467200000 | 105.85 |
1358726400000 | 105.66 |
1358812800000 | 106.01 |
1358899200000 | 106.12 |
1358985600000 | 105.42 |
1359072000000 | 105.06 |
1359331200000 | 105.15 |
1359417600000 | 104.58 |
1359504000000 | 103.58 |
1359590400000 | 103.13 |
1359676800000 | 103.66 |
1359936000000 | 103.77 |
1360022400000 | 105.19 |
1360108800000 | 105.18 |
1360195200000 | 105.82 |
1360281600000 | 106.47 |
1360540800000 | 106.31 |
1360627200000 | 105.51 |
1360713600000 | 105.59 |
1360800000000 | 105.18 |
1360886400000 | 105.19 |
1361145600000 | 105.18 |
1361232000000 | 105.78 |
1361318400000 | 104.37 |
1361404800000 | 104.58 |
1361491200000 | 106.08 |
1361750400000 | 104.38 |
1361836800000 | 106.04 |
1361923200000 | 106.85 |
1362009600000 | 106.82 |
1362096000000 | 107.97 |
1362355200000 | 108.09 |
1362441600000 | 109.12 |
1362528000000 | 109.56 |
1362614400000 | 109.09 |
1362700800000 | 110.41 |
1362960000000 | 110.34 |
1363046400000 | 110.27 |
1363132800000 | 110.77 |
1363219200000 | 111.06 |
1363305600000 | 109.72 |
1363564800000 | 110.1 |
1363651200000 | 110.6 |
1363737600000 | 111.05 |
1363824000000 | 110.15 |
1363910400000 | 110.23 |
1364169600000 | 110.98 |
1364256000000 | 112.02 |
1364342400000 | 112.71 |
1364428800000 | 112.64 |
1364860800000 | 112.66 |
1364947200000 | 111.48 |
1365033600000 | 112.05 |
1365120000000 | 109.8 |
1365379200000 | 110.38 |
1365465600000 | 110.39 |
1365552000000 | 111.72 |
1365638400000 | 111.52 |
1365724800000 | 111.72 |
1365984000000 | 110.31 |
1366070400000 | 111.06 |
1366156800000 | 109.73 |
1366243200000 | 109.15 |
1366329600000 | 109.71 |
1366588800000 | 111.02 |
1366675200000 | 112.3 |
1366761600000 | 111.64 |
1366848000000 | 112.45 |
1366934400000 | 111.9 |
1367193600000 | 112 |
1367280000000 | 111.56 |
1367366400000 | 110.83 |
1367452800000 | 112.71 |
1367539200000 | 113.26 |
1367798400000 | 113.84 |
1367884800000 | 114.46 |
1367971200000 | 114.63 |
1368057600000 | 114.92 |
1368144000000 | 116.82 |
1368403200000 | 116.3 |
1368489600000 | 117.02 |
1368576000000 | 118.72 |
1368662400000 | 119.08 |
1368748800000 | 120.85 |
1369008000000 | 119.64 |
1369094400000 | 119.52 |
1369180800000 | 117.65 |
1369267200000 | 117.4 |
1369353600000 | 117.06 |
1369612800000 | 116.98 |
1369699200000 | 117.82 |
1369785600000 | 116.12 |
1369872000000 | 115.88 |
1369958400000 | 115.25 |
1370217600000 | 115.02 |
1370304000000 | 114.77 |
1370390400000 | 113.52 |
1370476800000 | 113.78 |
1370563200000 | 113.9 |
1370822400000 | 114.21 |
1370908800000 | 112.58 |
1370995200000 | 110.88 |
1371081600000 | 113.03 |
1371168000000 | 112.95 |
1371427200000 | 113.29 |
1371513600000 | 114.07 |
1371600000000 | 112.15 |
1371686400000 | 111.68 |
1371772800000 | 112.48 |
1372032000000 | 111.28 |
1372118400000 | 112.81 |
1372204800000 | 114.24 |
1372291200000 | 115.22 |
1372377600000 | 116 |
1372636800000 | 116.15 |
1372723200000 | 116.34 |
1372809600000 | 117.09 |
1372896000000 | 118.23 |
1372982400000 | 118.97 |
1373241600000 | 118.41 |
1373328000000 | 119.75 |
1373414400000 | 119.44 |
1373500800000 | 119.74 |
1373587200000 | 119.94 |
1373846400000 | 119.84 |
1373932800000 | 118.92 |
1374019200000 | 119.43 |
1374105600000 | 119.1 |
1374192000000 | 118.85 |
1374451200000 | 118.71 |
1374537600000 | 118.54 |
1374624000000 | 118.28 |
1374710400000 | 118.23 |
1374796800000 | 118.02 |
1375056000000 | 118.09 |
1375142400000 | 118.14 |
1375228800000 | 117.73 |
1375315200000 | 119.38 |
1375401600000 | 119.38 |
1375660800000 | 120.04 |
1375747200000 | 118.99 |
1375833600000 | 118.77 |
1375920000000 | 118.34 |
1376006400000 | 118.11 |
1376265600000 | 119.02 |
1376352000000 | 120.05 |
1376438400000 | 119.67 |
1376524800000 | 118.25 |
1376611200000 | 117.23 |
1376870400000 | 116.54 |
1376956800000 | 116.13 |
1377043200000 | 115.71 |
1377129600000 | 116.07 |
1377216000000 | 116.09 |
1377475200000 | 115.91 |
1377561600000 | 114.52 |
1377648000000 | 114.9 |
1377734400000 | 117.33 |
1377820800000 | 117.16 |
1378080000000 | 117.97 |
1378166400000 | 118.32 |
1378252800000 | 119.41 |
1378339200000 | 120.35 |
1378425600000 | 120.21 |
1378684800000 | 120.63 |
1378771200000 | 121.28 |
1378857600000 | 120.71 |
1378944000000 | 121.04 |
1379030400000 | 121.8 |
1379289600000 | 121.33 |
1379376000000 | 121.51 |
1379462400000 | 122.25 |
1379548800000 | 120.99 |
1379635200000 | 120.37 |
1379894400000 | 120.74 |
1379980800000 | 120.45 |
1380067200000 | 120.31 |
1380153600000 | 120.84 |
1380240000000 | 119.64 |
1380499200000 | 119.21 |
1380585600000 | 120.38 |
1380672000000 | 119.86 |
1380758400000 | 118.98 |
1380844800000 | 119.65 |
1381104000000 | 119.46 |
1381190400000 | 118.06 |
1381276800000 | 118.45 |
1381363200000 | 120.42 |
1381449600000 | 120.86 |
1381708800000 | 121.07 |
1381795200000 | 121.64 |
1381881600000 | 122.88 |
1381968000000 | 122.71 |
1382054400000 | 122.92 |
1382313600000 | 123.76 |
1382400000000 | 122.86 |
1382486400000 | 121.63 |
1382572800000 | 121.29 |
1382659200000 | 121.4 |
1382918400000 | 121.72 |
1383004800000 | 122.4 |
1383091200000 | 122.28 |
1383177600000 | 123.84 |
1383264000000 | 125.09 |
1383523200000 | 125.07 |
1383609600000 | 124.74 |
1383696000000 | 125.01 |
1383782400000 | 124.56 |
1383868800000 | 125.2 |
1384128000000 | 124.48 |
1384214400000 | 124.72 |
1384300800000 | 125.26 |
1384387200000 | 124.79 |
1384473600000 | 125.42 |
1384732800000 | 125.31 |
1384819200000 | 124.82 |
1384905600000 | 124.67 |
1384992000000 | 125.25 |
1385078400000 | 125.21 |
1385337600000 | 125.25 |
1385424000000 | 125.24 |
1385510400000 | 125.85 |
1385596800000 | 125.8 |
1385683200000 | 125.86 |
1385942400000 | 125.62 |
1386028800000 | 125.32 |
1386115200000 | 125.33 |
1386201600000 | 124.38 |
1386288000000 | 124.96 |
1386547200000 | 125.32 |
1386633600000 | 124.43 |
1386720000000 | 123.17 |
1386806400000 | 122.8 |
1386892800000 | 122.59 |
1387152000000 | 123.21 |
1387238400000 | 123.3 |
1387324800000 | 124.18 |
1387411200000 | 125.2 |
1387497600000 | 125.38 |
1387756800000 | 126.41 |
1387843200000 | 127.23 |
1388102400000 | 126.96 |
1388361600000 | 126.78 |
1388448000000 | 127.51 |
1388620800000 | 127.36 |
1388707200000 | 127.28 |
1388966400000 | 126.88 |
1389052800000 | 127.92 |
1389139200000 | 127.91 |
1389225600000 | 126.99 |
1389312000000 | 126.6 |
1389571200000 | 126.23 |
1389657600000 | 127.12 |
1389744000000 | 129.24 |
1389830400000 | 128.85 |
1389916800000 | 128.94 |
1390176000000 | 128.76 |
1390262400000 | 128.95 |
1390348800000 | 128.98 |
1390435200000 | 127.27 |
1390521600000 | 125.4 |
1390780800000 | 124.78 |
1390867200000 | 124.08 |
1390953600000 | 123.89 |
1391040000000 | 125.38 |
1391126400000 | 126.06 |
1391385600000 | 123.28 |
1391472000000 | 123.35 |
1391558400000 | 123.06 |
1391644800000 | 124.14 |
1391731200000 | 125.06 |
1391990400000 | 125.35 |
1392076800000 | 126.08 |
1392163200000 | 127.3 |
1392249600000 | 126.93 |
1392336000000 | 126.74 |
1392595200000 | 126.87 |
1392681600000 | 126.46 |
1392768000000 | 125.84 |
1392854400000 | 126.91 |
1392940800000 | 126.44 |
1393200000000 | 126.83 |
1393286400000 | 126.12 |
1393372800000 | 126.56 |
1393459200000 | 127.33 |
1393545600000 | 126.4 |
1393804800000 | 125.62 |
1393891200000 | 127.31 |
1393977600000 | 127.38 |
1394064000000 | 126.88 |
1394150400000 | 126.08 |
1394409600000 | 125.18 |
1394496000000 | 124.98 |
1394582400000 | 124.46 |
1394668800000 | 123.29 |
1394755200000 | 122.83 |
1395014400000 | 123.68 |
1395100800000 | 124.56 |
1395187200000 | 124.23 |
1395273600000 | 126.26 |
1395360000000 | 125.65 |
1395619200000 | 125.55 |
1395705600000 | 126.09 |
1395792000000 | 125.89 |
1395878400000 | 126.42 |
1395964800000 | 126.85 |
1396224000000 | 127.38 |
1396310400000 | 128.39 |
1396396800000 | 128.94 |
1396483200000 | 129.48 |
1396569600000 | 128.38 |
1396828800000 | 127.04 |
1396915200000 | 127.35 |
1397001600000 | 127.87 |
1397088000000 | 125.75 |
1397174400000 | 124.38 |
1397433600000 | 125.68 |
1397520000000 | 125.41 |
1397606400000 | 126.52 |
1397692800000 | 127.18 |
1398124800000 | 128.51 |
1398211200000 | 127.29 |
1398297600000 | 127.42 |
1398384000000 | 126.33 |
1398643200000 | 127.15 |
1398729600000 | 128.45 |
1398816000000 | 128.61 |
1398902400000 | 128.97 |
1398988800000 | 128.98 |
1399248000000 | 129.4 |
1399334400000 | 128.48 |
1399420800000 | 129.1 |
1399507200000 | 130.17 |
1399593600000 | 130.98 |
1399852800000 | 131.5 |
1399939200000 | 131.42 |
1400025600000 | 131.45 |
1400112000000 | 131.16 |
1400198400000 | 131.74 |
1400457600000 | 132.04 |
1400544000000 | 131.23 |
1400630400000 | 132.26 |
1400716800000 | 132.78 |
1400803200000 | 133.49 |
1401062400000 | 133.47 |
1401148800000 | 134.35 |
1401235200000 | 134.75 |
1401321600000 | 134.86 |
1401408000000 | 134.69 |
1401667200000 | 135.32 |
1401753600000 | 135.2 |
1401840000000 | 135.14 |
1401926400000 | 135.55 |
1402012800000 | 135.83 |
1402272000000 | 136.57 |
1402358400000 | 137.11 |
1402444800000 | 136.91 |
1402531200000 | 136.38 |
1402617600000 | 136.98 |
1402876800000 | 136.46 |
1402963200000 | 136.8 |
1403049600000 | 137 |
1403136000000 | 136.87 |
1403222400000 | 136.99 |
1403481600000 | 136.78 |
1403568000000 | 136.5 |
1403654400000 | 136.06 |
1403740800000 | 136.8 |
1403827200000 | 136.84 |
1404086400000 | 136.6 |
1404172800000 | 137.43 |
1404259200000 | 137.97 |
1404345600000 | 139 |
1404432000000 | 139.07 |
1404691200000 | 138.81 |
1404777600000 | 137.55 |
1404864000000 | 138.09 |
1404950400000 | 138.1 |
1405036800000 | 138.23 |
1405296000000 | 138.84 |
1405382400000 | 139.47 |
1405468800000 | 141.17 |
1405555200000 | 139.92 |
1405641600000 | 140.98 |
1405900800000 | 140.63 |
1405987200000 | 142.43 |
1406073600000 | 142.38 |
1406160000000 | 141.98 |
1406246400000 | 142.14 |
1406505600000 | 142.43 |
1406592000000 | 143.37 |
1406678400000 | 143.83 |
1406764800000 | 141.27 |
1406851200000 | 139.69 |
1407110400000 | 140.2 |
1407196800000 | 139.84 |
1407283200000 | 139.06 |
1407369600000 | 138.31 |
1407456000000 | 137.64 |
1407715200000 | 139.04 |
1407801600000 | 139.27 |
1407888000000 | 139.94 |
1407974400000 | 140.22 |
1408060800000 | 140.4 |
1408320000000 | 141.42 |
1408406400000 | 142.19 |
1408492800000 | 142.94 |
1408579200000 | 143.51 |
1408665600000 | 143.84 |
1408924800000 | 144.52 |
1409011200000 | 144.57 |
1409097600000 | 145.25 |
1409184000000 | 145.62 |
1409270400000 | 146.19 |
1409529600000 | 146.37 |
1409616000000 | 146.36 |
1409702400000 | 146.1 |
1409788800000 | 148.07 |
1409875200000 | 148.47 |
1410134400000 | 148.61 |
1410220800000 | 148.14 |
1410307200000 | 148.38 |
1410393600000 | 148.44 |
1410480000000 | 147.82 |
1410739200000 | 147.37 |
1410825600000 | 147.49 |
1410912000000 | 148 |
1410998400000 | 148.83 |
1411084800000 | 149.62 |
1411344000000 | 148.89 |
1411430400000 | 147.67 |
1411516800000 | 148.9 |
1411603200000 | 147.52 |
1411689600000 | 149 |
1411948800000 | 148.91 |
1412035200000 | 149.29 |
1412121600000 | 147.88 |
1412208000000 | 146.57 |
1412294400000 | 149.09 |
1412553600000 | 148.43 |
1412640000000 | 146.61 |
1412726400000 | 146.78 |
1412812800000 | 145.1 |
1412899200000 | 142.78 |
1413158400000 | 141.17 |
1413244800000 | 141.72 |
1413331200000 | 139.46 |
1413417600000 | 138.37 |
1413504000000 | 140 |
1413763200000 | 141.06 |
1413849600000 | 143.58 |
1413936000000 | 143.89 |
1414022400000 | 144.79 |
1414108800000 | 145.61 |
1414368000000 | 145.2 |
1414454400000 | 146.86 |
1414540800000 | 147.52 |
1414627200000 | 149.15 |
1414713600000 | 152.45 |
1414972800000 | 153.2 |
1415059200000 | 151.36 |
1415145600000 | 152.6 |
1415232000000 | 152.2 |
1415318400000 | 152.13 |
1415577600000 | 152.05 |
1415664000000 | 152.54 |
1415750400000 | 152.58 |
1415836800000 | 153.45 |
1415923200000 | 154.13 |
1416182400000 | 154.4 |
1416268800000 | 154.83 |
1416355200000 | 153.9 |
1416441600000 | 154.41 |
1416528000000 | 156.7 |
1416787200000 | 156.92 |
1416873600000 | 156.53 |
1416960000000 | 157.28 |
1417046400000 | 158.24 |
1417132800000 | 159.12 |
1417392000000 | 157.27 |
1417478400000 | 157.87 |
1417564800000 | 159.03 |
1417651200000 | 157.2 |
1417737600000 | 159.27 |
1417996800000 | 158.38 |
1418083200000 | 155.58 |
1418169600000 | 153.82 |
1418256000000 | 154.66 |
1418342400000 | 151.31 |
1418601600000 | 150.33 |
1418688000000 | 149.25 |
1418774400000 | 152.06 |
1418860800000 | 156.32 |
1418947200000 | 156.92 |
1419206400000 | 158.63 |
1419292800000 | 159.83 |
1419379200000 | 159.68 |
1419811200000 | 160.11 |
1419897600000 | 159.32 |
1419984000000 | 158.93 |
1420156800000 | 159.41 |
1420416000000 | 157.93 |
1420502400000 | 156.96 |
1420588800000 | 159.29 |
1420675200000 | 162.71 |
1420761600000 | 162.03 |
1421020800000 | 162.11 |
1421107200000 | 163.37 |
1421193600000 | 162.6 |
1421280000000 | 164.75 |
1421366400000 | 166.93 |
1421625600000 | 165.65 |
1421712000000 | 167.31 |
1421798400000 | 168.19 |
1421884800000 | 171.82 |
1421971200000 | 174.26 |
1422230400000 | 173.93 |
1422316800000 | 170.1 |
1422403200000 | 170.69 |
1422489600000 | 170.31 |
1422576000000 | 169.06 |
1422835200000 | 169.9 |
1422921600000 | 170.57 |
1423008000000 | 171.68 |
1423094400000 | 172.59 |
1423180800000 | 173.39 |
1423440000000 | 172.78 |
1423526400000 | 175 |
1423612800000 | 174.99 |
1423699200000 | 176.01 |
1423785600000 | 176.79 |
1424044800000 | 176.71 |
1424131200000 | 176.72 |
1424217600000 | 176.9 |
1424304000000 | 176.49 |
1424390400000 | 177.53 |
1424649600000 | 177.39 |
1424736000000 | 178.42 |
1424822400000 | 178.2 |
1424908800000 | 180.83 |
1424995200000 | 180.32 |
1425254400000 | 181.81 |
1425340800000 | 181.05 |
1425427200000 | 182.27 |
1425513600000 | 182.48 |
1425600000000 | 183.57 |
1425859200000 | 183.06 |
1425945600000 | 181.99 |
1426032000000 | 184.07 |
1426118400000 | 184.42 |
1426204800000 | 185.23 |
1426464000000 | 185.93 |
1426550400000 | 185.38 |
1426636800000 | 186.23 |
1426723200000 | 186.05 |
1426809600000 | 184.25 |
1427068800000 | 182.62 |
1427155200000 | 182.41 |
1427241600000 | 178.72 |
1427328000000 | 178.57 |
1427414400000 | 179.75 |
1427673600000 | 181.84 |
1427760000000 | 182.13 |
1427846400000 | 182.01 |
1427932800000 | 181.23 |
1428364800000 | 183.77 |
1428451200000 | 185.47 |
1428537600000 | 188.08 |
1428624000000 | 190.09 |
1428883200000 | 190.7 |
1428969600000 | 188.68 |
1429056000000 | 190.4 |
1429142400000 | 189.11 |
1429228800000 | 185.92 |
1429488000000 | 186.28 |
1429574400000 | 187.38 |
1429660800000 | 188.53 |
1429747200000 | 188.19 |
1429833600000 | 187.46 |
1430092800000 | 187.92 |
1430179200000 | 186.64 |
1430265600000 | 183.03 |
1430352000000 | 180.01 |
1430438400000 | 180.81 |
1430697600000 | 182.17 |
1430784000000 | 179.59 |
1430870400000 | 176.48 |
1430956800000 | 177.7 |
1431043200000 | 180.28 |
1431302400000 | 180.69 |
1431388800000 | 178.6 |
1431475200000 | 177.45 |
1431561600000 | 178.22 |
1431648000000 | 177.85 |
1431907200000 | 179.52 |
1431993600000 | 182.36 |
1432080000000 | 183.6 |
1432166400000 | 184.07 |
1432252800000 | 185.66 |
1432512000000 | 185.58 |
1432598400000 | 186.42 |
1432684800000 | 188.25 |
1432771200000 | 187.1 |
1432857600000 | 185.63 |
1433116800000 | 186.24 |
1433203200000 | 182.64 |
1433289600000 | 180.85 |
1433376000000 | 179.79 |
1433462400000 | 180.69 |
1433721600000 | 178.02 |
1433808000000 | 176.83 |
1433894400000 | 177.68 |
1433980800000 | 179.11 |
1434067200000 | 177.86 |
1434326400000 | 176.93 |
1434412800000 | 177.63 |
1434499200000 | 177.94 |
1434585600000 | 177.21 |
1434672000000 | 177.7 |
1434931200000 | 178.93 |
1435017600000 | 182.76 |
1435104000000 | 181.51 |
1435190400000 | 181.45 |
1435276800000 | 180.81 |
1435536000000 | 177.25 |
1435622400000 | 177.34 |
1435708800000 | 178.96 |
1435795200000 | 179.01 |
1435881600000 | 178.5 |
1436140800000 | 176.98 |
1436227200000 | 178.51 |
1436313600000 | 174.44 |
1436400000000 | 174.75 |
1436486400000 | 175.75 |
1436745600000 | 179.73 |
1436832000000 | 180.36 |
1436918400000 | 181.21 |
1437004800000 | 183.88 |
1437091200000 | 184.62 |
1437350400000 | 184.4 |
1437436800000 | 182.48 |
1437523200000 | 181.03 |
1437609600000 | 179.12 |
1437696000000 | 178.63 |
1437955200000 | 175.11 |
1438041600000 | 177.07 |
1438128000000 | 178.66 |
1438214400000 | 179.99 |
1438300800000 | 178.42 |
1438560000000 | 179.45 |
1438646400000 | 178.76 |
1438732800000 | 180.24 |
1438819200000 | 178.33 |
1438905600000 | 177.66 |
1439164800000 | 179.64 |
1439251200000 | 176.46 |
1439337600000 | 173.73 |
1439424000000 | 174.33 |
1439510400000 | 174.75 |
1439769600000 | 175.51 |
1439856000000 | 175.45 |
1439942400000 | 174.03 |
1440028800000 | 169.27 |
1440115200000 | 163.75 |
1440374400000 | 154.71 |
1440460800000 | 156.76 |
1440547200000 | 159.6 |
1440633600000 | 165.71 |
1440720000000 | 166.19 |
1440979200000 | 165.9 |
1441065600000 | 161.18 |
1441152000000 | 163.2 |
1441238400000 | 166.5 |
1441324800000 | 163.96 |
1441584000000 | 163.32 |
1441670400000 | 165.96 |
1441756800000 | 166.65 |
1441843200000 | 165.31 |
1441929600000 | 163.73 |
1442188800000 | 162.88 |
1442275200000 | 163.65 |
1442361600000 | 164.59 |
1442448000000 | 164.13 |
1442534400000 | 162.55 |
1442793600000 | 164.86 |
1442880000000 | 163.75 |
1442966400000 | 162.92 |
1443052800000 | 159.97 |
1443139200000 | 162.51 |
1443398400000 | 159.31 |
1443484800000 | 157.52 |
1443571200000 | 161.06 |
1443657600000 | 160.06 |
1443744000000 | 160.06 |
1444003200000 | 164.4 |
1444089600000 | 164.74 |
1444176000000 | 166.65 |
1444262400000 | 166.66 |
1444348800000 | 166.28 |
1444608000000 | 166.27 |
1444694400000 | 165.17 |
1444780800000 | 163.76 |
1444867200000 | 166.79 |
1444953600000 | 167.45 |
1445212800000 | 168.44 |
1445299200000 | 168.62 |
1445385600000 | 167.77 |
1445472000000 | 172.92 |
1445558400000 | 176.78 |
1445817600000 | 175.81 |
1445904000000 | 174.5 |
1445990400000 | 175.92 |
1446076800000 | 176.86 |
1446163200000 | 175.72 |
1446422400000 | 176.63 |
1446508800000 | 178.02 |
1446595200000 | 178.94 |
1446681600000 | 177.45 |
1446768000000 | 178.65 |
1447027200000 | 177.11 |
1447113600000 | 176.96 |
1447200000000 | 176.79 |
1447286400000 | 175.17 |
1447372800000 | 172.91 |
1447632000000 | 174.24 |
1447718400000 | 176.8 |
1447804800000 | 177.5 |
1447891200000 | 177.66 |
1447977600000 | 179.17 |
1448236800000 | 178.78 |
1448323200000 | 177.91 |
1448409600000 | 178.71 |
1448496000000 | 179.21 |
1448582400000 | 179.49 |
1448841600000 | 179.57 |
1448928000000 | 180 |
1449014400000 | 179.64 |
1449100800000 | 173.37 |
1449187200000 | 174.36 |
1449446400000 | 174.63 |
1449532800000 | 172.44 |
1449619200000 | 169.85 |
1449705600000 | 170.09 |
1449792000000 | 166.8 |
1450051200000 | 165.31 |
1450137600000 | 168.38 |
1450224000000 | 170.29 |
1450310400000 | 170.97 |
1450396800000 | 168.43 |
1450656000000 | 168.24 |
1450742400000 | 168.49 |
1450828800000 | 171.62 |
1450915200000 | 170.47 |
1451260800000 | 169.85 |
1451347200000 | 172.3 |
1451433600000 | 171.05 |
1451520000000 | 170.7 |
1451865600000 | 168.72 |
1451952000000 | 169.77 |
1452038400000 | 167.56 |
1452124800000 | 163.25 |
1452211200000 | 161.79 |
1452470400000 | 162.43 |
1452556800000 | 163.13 |
1452643200000 | 161.59 |
1452729600000 | 162.2 |
1452816000000 | 156.96 |
1453075200000 | 157.15 |
1453161600000 | 158.2 |
1453248000000 | 155.29 |
1453334400000 | 157.49 |
1453420800000 | 162.29 |
1453680000000 | 161.42 |
1453766400000 | 162.23 |
1453852800000 | 161.74 |
1453939200000 | 159.68 |
1454025600000 | 165.07 |
1454284800000 | 165.23 |
1454371200000 | 162.33 |
1454457600000 | 161.14 |
1454544000000 | 160.6 |
1454630400000 | 159.3 |
1454889600000 | 157.57 |
1454976000000 | 154.35 |
1455062400000 | 154.72 |
1455148800000 | 152.19 |
1455235200000 | 154.48 |
1455494400000 | 157.33 |
1455580800000 | 159.29 |
1455667200000 | 161.7 |
1455753600000 | 162.66 |
1455840000000 | 161.58 |
1456099200000 | 164.4 |
1456185600000 | 162.85 |
1456272000000 | 162.94 |
1456358400000 | 164.7 |
1456444800000 | 166.02 |
1456704000000 | 166.78 |
1456790400000 | 169.63 |
1456876800000 | 171.37 |
1456963200000 | 170.67 |
1457049600000 | 170.01 |
1457308800000 | 170.27 |
1457395200000 | 168.18 |
1457481600000 | 169.37 |
1457568000000 | 167.51 |
1457654400000 | 169.83 |
1457913600000 | 170.73 |
1458000000000 | 170.5 |
1458086400000 | 171.87 |
1458172800000 | 170.2 |
1458259200000 | 170.53 |
1458518400000 | 170.91 |
1458604800000 | 171.72 |
1458691200000 | 171.17 |
1458777600000 | 171.01 |
1459209600000 | 173 |
1459296000000 | 172.4 |
1459382400000 | 171.25 |
1459468800000 | 171.12 |
1459728000000 | 170.7 |
1459814400000 | 168.52 |
1459900800000 | 169.42 |
1459987200000 | 168.26 |
1460073600000 | 168.71 |
1460332800000 | 168.3 |
1460419200000 | 169.76 |
1460505600000 | 172.45 |
1460592000000 | 172.96 |
1460678400000 | 172.25 |
1460937600000 | 171.57 |
1461024000000 | 172.21 |
1461110400000 | 172.48 |
1461196800000 | 171.63 |
1461283200000 | 172.09 |
1461542400000 | 171.39 |
1461628800000 | 171.21 |
1461715200000 | 170.99 |
1461801600000 | 169.38 |
1461888000000 | 166.08 |
1462147200000 | 166.04 |
1462233600000 | 164.97 |
1462320000000 | 164.18 |
1462406400000 | 165.13 |
1462492800000 | 164.73 |
1462752000000 | 164.96 |
1462838400000 | 166.88 |
1462924800000 | 166.03 |
1463011200000 | 166.17 |
1463097600000 | 166.27 |
1463356800000 | 166.84 |
1463443200000 | 166.33 |
1463529600000 | 166.79 |
1463616000000 | 166.47 |
1463702400000 | 168.05 |
1463961600000 | 168.37 |
1464048000000 | 170.32 |
1464134400000 | 172.53 |
1464220800000 | 172.34 |
1464307200000 | 173.49 |
1464566400000 | 173.48 |
1464652800000 | 173.66 |
1464739200000 | 172.72 |
1464825600000 | 173.24 |
1464912000000 | 171.49 |
1465171200000 | 171.38 |
1465257600000 | 173.17 |
1465344000000 | 172.75 |
1465430400000 | 173.3 |
1465516800000 | 171.97 |
1465776000000 | 169.67 |
1465862400000 | 170.41 |
1465948800000 | 170.38 |
1466035200000 | 171.54 |
1466121600000 | 170.44 |
1466380800000 | 171.4 |
1466467200000 | 173.01 |
1466553600000 | 173.25 |
1466640000000 | 174.45 |
1466726400000 | 170.73 |
1466985600000 | 170.98 |
1467072000000 | 172.49 |
1467158400000 | 175.28 |
1467244800000 | 177.32 |
1467331200000 | 177.81 |
1467590400000 | 178.04 |
1467676800000 | 176.97 |
1467763200000 | 176.79 |
1467849600000 | 177.33 |
1467936000000 | 179.41 |
1468195200000 | 180.74 |
1468281600000 | 181.4 |
1468368000000 | 181.28 |
1468454400000 | 182.32 |
1468540800000 | 182.89 |
1468800000000 | 183.86 |
1468886400000 | 183.76 |
1468972800000 | 184.74 |
1469059200000 | 184.87 |
1469145600000 | 185.99 |
1469404800000 | 185.55 |
1469491200000 | 185.55 |
1469577600000 | 186.61 |
1469664000000 | 184.87 |
1469750400000 | 184.52 |
1470009600000 | 185.51 |
1470096000000 | 183.18 |
1470182400000 | 183.73 |
1470268800000 | 184.59 |
1470355200000 | 186.68 |
1470614400000 | 186.95 |
1470700800000 | 187.54 |
1470787200000 | 186.77 |
1470873600000 | 187.1 |
1470960000000 | 186.88 |
1471219200000 | 187.44 |
1471305600000 | 185.53 |
1471392000000 | 184.7 |
1471478400000 | 184.26 |
1471564800000 | 183.56 |
1471824000000 | 183.33 |
1471910400000 | 184.26 |
1471996800000 | 184.57 |
1472083200000 | 184.09 |
1472169600000 | 183.8 |
1472428800000 | 185.62 |
1472515200000 | 185.34 |
1472601600000 | 185.11 |
1472688000000 | 184.7 |
1472774400000 | 186.34 |
1473033600000 | 187.29 |
1473120000000 | 187.01 |
1473206400000 | 187.04 |
1473292800000 | 185.96 |
1473379200000 | 182.69 |
1473638400000 | 182.73 |
1473724800000 | 181.02 |
1473811200000 | 181.22 |
1473897600000 | 183.1 |
1473984000000 | 184.17 |
1474243200000 | 184.41 |
1474329600000 | 184.65 |
1474416000000 | 187.12 |
1474502400000 | 187.69 |
1474588800000 | 187 |
1474848000000 | 184.91 |
1474934400000 | 187.12 |
1475020800000 | 187.26 |
1475107200000 | 187.03 |
1475193600000 | 186.67 |
1475452800000 | 186.83 |
1475539200000 | 187.31 |
1475625600000 | 186.06 |
1475712000000 | 186.54 |
1475798400000 | 185.66 |
1476057600000 | 186.53 |
1476144000000 | 186.01 |
1476230400000 | 185.92 |
1476316800000 | 185.03 |
1476403200000 | 186.53 |
1476662400000 | 186.31 |
1476748800000 | 187.79 |
1476835200000 | 187.65 |
1476921600000 | 187.36 |
1477008000000 | 186.84 |
1477267200000 | 187.31 |
1477353600000 | 187.54 |
1477440000000 | 185.95 |
1477526400000 | 185.56 |
1477612800000 | 185.29 |
1477872000000 | 185.23 |
1477958400000 | 182.87 |
1478044800000 | 180.18 |
1478131200000 | 179.83 |
1478217600000 | 178.4 |
1478476800000 | 181.96 |
1478563200000 | 182.67 |
1478649600000 | 182.95 |
1478736000000 | 182.26 |
1478822400000 | 181.25 |
1479081600000 | 181.47 |
1479168000000 | 182.75 |
1479254400000 | 184.74 |
1479340800000 | 185.33 |
1479427200000 | 186.67 |
1479686400000 | 186.56 |
1479772800000 | 189.21 |
1479859200000 | 189.95 |
1479945600000 | 189.43 |
1480032000000 | 189.82 |
1480291200000 | 190.31 |
1480377600000 | 189.92 |
1480464000000 | 189.38 |
1480550400000 | 187.68 |
1480636800000 | 186.55 |
1480896000000 | 185.7 |
1480982400000 | 187.33 |
1481068800000 | 189.8 |
1481155200000 | 193.83 |
1481241600000 | 195.34 |
1481500800000 | 194.13 |
1481587200000 | 195.93 |
1481673600000 | 195.18 |
1481760000000 | 198.64 |
1481846400000 | 198.69 |
1482105600000 | 199.38 |
1482192000000 | 201.01 |
1482278400000 | 199.65 |
1482364800000 | 199.35 |
1482451200000 | 199.37 |
1482796800000 | 199.79 |
1482883200000 | 199.9 |
1482969600000 | 198.92 |
1483056000000 | 197.23 |
1483315200000 | 197.45 |
1483401600000 | 201.47 |
1483488000000 | 200.83 |
1483574400000 | 200.14 |
1483660800000 | 200.41 |
1483920000000 | 200.44 |
1484006400000 | 200.45 |
1484092800000 | 203.12 |
1484179200000 | 200.47 |
1484265600000 | 201.28 |
1484524800000 | 200.82 |
1484611200000 | 199.54 |
1484697600000 | 199.49 |
1484784000000 | 200.46 |
1484870400000 | 200.36 |
1485129600000 | 198.74 |
1485216000000 | 198.2 |
1485302400000 | 199.27 |
1485388800000 | 201.04 |
1485475200000 | 200.86 |
1485734400000 | 200.41 |
1485820800000 | 197.96 |
1485907200000 | 199.34 |
1485993600000 | 198.37 |
1486080000000 | 199.24 |
1486339200000 | 199.7 |
1486425600000 | 200.58 |
1486512000000 | 200.77 |
1486598400000 | 202.05 |
1486684800000 | 202.86 |
1486944000000 | 203.32 |
1487030400000 | 203.99 |
1487116800000 | 204.77 |
1487203200000 | 203.81 |
1487289600000 | 204.62 |
1487548800000 | 205.46 |
1487635200000 | 207.68 |
1487721600000 | 208.02 |
1487808000000 | 207.39 |
1487894400000 | 207.87 |
1488153600000 | 206.35 |
1488240000000 | 205.5 |
1488326400000 | 207.73 |
1488412800000 | 207.91 |
1488499200000 | 207 |
1488758400000 | 206.55 |
1488844800000 | 206.92 |
1488931200000 | 206.84 |
1489017600000 | 206.46 |
1489104000000 | 206.11 |
1489363200000 | 206.42 |
1489449600000 | 206.5 |
1489536000000 | 208 |
1489622400000 | 207.72 |
1489708800000 | 208.18 |
1489968000000 | 208.22 |
1490054400000 | 206.09 |
1490140800000 | 206.06 |
1490227200000 | 206.17 |
1490313600000 | 206.18 |
1490572800000 | 204.66 |
1490659200000 | 206 |
1490745600000 | 207.93 |
1490832000000 | 208.43 |
1490918400000 | 208.49 |
1491177600000 | 209.29 |
1491264000000 | 209.52 |
1491350400000 | 209.22 |
1491436800000 | 208.73 |
1491523200000 | 209.31 |
1491782400000 | 209.25 |
1491868800000 | 208.09 |
1491955200000 | 208 |
1492041600000 | 207.35 |
1492473600000 | 206.39 |
1492560000000 | 206.08 |
1492646400000 | 205.86 |
1492732800000 | 206.98 |
1492992000000 | 205.81 |
1493078400000 | 205.86 |
1493164800000 | 207.18 |
1493251200000 | 207.75 |
1493337600000 | 206.5 |
1493596800000 | 206.29 |
1493683200000 | 207.5 |
1493769600000 | 206.63 |
1493856000000 | 205.62 |
1493942400000 | 206.67 |
1494201600000 | 208.66 |
1494288000000 | 209.32 |
1494374400000 | 209.45 |
1494460800000 | 208.91 |
1494547200000 | 208.82 |
1494806400000 | 208.4 |
1494892800000 | 207.4 |
1494979200000 | 203.75 |
1495065600000 | 203.54 |
1495152000000 | 203.23 |
1495411200000 | 204.38 |
1495497600000 | 204.83 |
1495584000000 | 205.6 |
1495670400000 | 206.51 |
1495756800000 | 207.32 |
1496016000000 | 207.14 |
1496102400000 | 207.34 |
1496188800000 | 206.65 |
1496275200000 | 207.73 |
1496361600000 | 208.39 |
1496620800000 | 208.46 |
1496707200000 | 207.79 |
1496793600000 | 207.71 |
1496880000000 | 207.6 |
1496966400000 | 207.18 |
1497225600000 | 206.18 |
1497312000000 | 206.5 |
1497398400000 | 204.86 |
1497484800000 | 206.11 |
1497571200000 | 205.43 |
1497830400000 | 207.71 |
1497916800000 | 207.05 |
1498003200000 | 206.03 |
1498089600000 | 205.93 |
1498176000000 | 205.31 |
1498435200000 | 205.81 |
1498521600000 | 202.55 |
1498608000000 | 202.14 |
1498694400000 | 199.21 |
1498780800000 | 199.09 |
1499040000000 | 199.32 |
1499126400000 | 199.09 |
1499212800000 | 200.28 |
1499299200000 | 197.68 |
1499385600000 | 198.28 |
1499644800000 | 198.89 |
1499731200000 | 198.65 |
1499817600000 | 200.43 |
1499904000000 | 201.6 |
1499990400000 | 201.88 |
1500249600000 | 201.93 |
1500336000000 | 200.22 |
1500422400000 | 202.39 |
1500508800000 | 200.91 |
1500595200000 | 200.7 |
1500854400000 | 200.75 |
1500940800000 | 200.18 |
1501027200000 | 201.13 |
1501113600000 | 202.79 |
1501200000000 | 200.2 |
1501459200000 | 200.16 |
1501545600000 | 201.12 |
1501632000000 | 200.65 |
1501718400000 | 199.5 |
1501804800000 | 201.68 |
1502064000000 | 201.6 |
1502150400000 | 202.52 |
1502236800000 | 201.69 |
1502323200000 | 199.58 |
1502409600000 | 198.44 |
1502668800000 | 200.81 |
1502755200000 | 201.43 |
1502841600000 | 202.19 |
1502928000000 | 199.34 |
1503014400000 | 198.61 |
1503273600000 | 198.01 |
1503360000000 | 200.18 |
1503446400000 | 199.34 |
1503532800000 | 199.44 |
1503619200000 | 198.78 |
1503878400000 | 197.77 |
1503964800000 | 196.42 |
1504051200000 | 198.71 |
1504137600000 | 199.65 |
1504224000000 | 199.99 |
1504483200000 | 198.77 |
1504569600000 | 197.53 |
1504656000000 | 197.42 |
1504742400000 | 195.58 |
1504828800000 | 194.86 |
1505088000000 | 196.77 |
1505174400000 | 197.85 |
1505260800000 | 198.19 |
1505347200000 | 198.32 |
1505433600000 | 198.18 |
1505692800000 | 199.44 |
1505779200000 | 200.17 |
1505865600000 | 199.97 |
1505952000000 | 199.94 |
1506038400000 | 199.69 |
1506297600000 | 201.35 |
1506384000000 | 201.85 |
1506470400000 | 203.25 |
1506556800000 | 201.9 |
1506643200000 | 202.43 |
1506902400000 | 203.94 |
1506988800000 | 204.54 |
1507075200000 | 204.28 |
1507161600000 | 205.45 |
1507248000000 | 204.72 |
1507507200000 | 204.73 |
1507593600000 | 204.92 |
1507680000000 | 204.83 |
1507766400000 | 203.2 |
1507852800000 | 203.61 |
1508112000000 | 205.15 |
1508198400000 | 205.69 |
1508284800000 | 205 |
1508371200000 | 203.03 |
1508457600000 | 204.8 |
1508716800000 | 205.38 |
1508803200000 | 205.15 |
1508889600000 | 203.03 |
1508976000000 | 203.76 |
1509062400000 | 207.7 |
1509321600000 | 207.68 |
1509408000000 | 208.41 |
1509494400000 | 210.51 |
1509580800000 | 209.33 |
1509667200000 | 210.9 |
1509926400000 | 211.42 |
1510012800000 | 211.89 |
1510099200000 | 212.34 |
1510185600000 | 211.04 |
1510272000000 | 210.2 |
1510531200000 | 209.83 |
1510617600000 | 207.43 |
1510704000000 | 206 |
1510790400000 | 209.04 |
1510876800000 | 208.67 |
1511136000000 | 209.75 |
1511222400000 | 211.3 |
1511308800000 | 211.45 |
1511395200000 | 210.57 |
1511481600000 | 209.49 |
1511740800000 | 208.29 |
1511827200000 | 210.46 |
1511913600000 | 210.33 |
1512000000000 | 208.84 |
1512086400000 | 209.59 |
1512345600000 | 210.1 |
1512432000000 | 209.34 |
1512518400000 | 208.62 |
1512604800000 | 209.19 |
1512691200000 | 210.69 |
1512950400000 | 211.36 |
1513036800000 | 213.2 |
1513123200000 | 212.53 |
1513209600000 | 211.49 |
1513296000000 | 211.88 |
1513555200000 | 213.38 |
1513641600000 | 212.63 |
1513728000000 | 211.7 |
1513814400000 | 212.31 |
1513900800000 | 213.14 |
1514332800000 | 212.72 |
1514419200000 | 212.88 |
1514505600000 | 211.03 |
1514851200000 | 212.61 |
1514937600000 | 212.05 |
1515024000000 | 211.99 |
1515110400000 | 214 |
1515369600000 | 215.11 |
1515456000000 | 214.6 |
1515542400000 | 211.84 |
1515628800000 | 211.2 |
1515715200000 | 210.42 |
1515974400000 | 208.92 |
1516060800000 | 210.01 |
1516147200000 | 210.7 |
1516233600000 | 210.96 |
1516320000000 | 211.5 |
1516579200000 | 212.55 |
1516665600000 | 212.3 |
1516752000000 | 210.87 |
1516838400000 | 208.76 |
1516924800000 | 212.59 |
1517184000000 | 212.38 |
1517270400000 | 209.79 |
1517356800000 | 209.47 |
1517443200000 | 209.25 |
1517529600000 | 205.82 |
1517788800000 | 199.92 |
1517875200000 | 201.17 |
1517961600000 | 202.25 |
1518048000000 | 197.44 |
1518134400000 | 198.02 |
1518393600000 | 200.44 |
1518480000000 | 200.06 |
1518566400000 | 201.08 |
1518652800000 | 202.26 |
1518739200000 | 202.99 |
1518998400000 | 203.82 |
1519084800000 | 203.66 |
1519171200000 | 202.85 |
1519257600000 | 202.17 |
1519344000000 | 205.83 |
1519603200000 | 208.81 |
1519689600000 | 208.11 |
1519776000000 | 206.9 |
1519862400000 | 205.36 |
1519948800000 | 203.68 |
1520208000000 | 204.86 |
1520294400000 | 205.19 |
1520380800000 | 205.4 |
1520467200000 | 207.8 |
1520553600000 | 209.92 |
1520812800000 | 211.06 |
1520899200000 | 209.01 |
1520985600000 | 208.93 |
1521072000000 | 208.78 |
1521158400000 | 209.69 |
1521417600000 | 206.73 |
1521504000000 | 207.21 |
1521590400000 | 206.29 |
1521676800000 | 203.19 |
1521763200000 | 198.04 |
1522022400000 | 200.09 |
1522108800000 | 199.47 |
1522195200000 | 198.59 |
1522281600000 | 201.42 |
1522713600000 | 202.86 |
1522800000000 | 203.32 |
1522886400000 | 206.23 |
1522972800000 | 203.04 |
1523232000000 | 203.46 |
1523318400000 | 205.68 |
1523404800000 | 204.71 |
1523491200000 | 206.89 |
1523577600000 | 206.35 |
1523836800000 | 206.88 |
1523923200000 | 208.6 |
1524009600000 | 208.87 |
1524096000000 | 207.74 |
1524182400000 | 207.05 |
1524441600000 | 207.83 |
1524528000000 | 206.45 |
1524614400000 | 207.29 |
1524700800000 | 209.05 |
1524787200000 | 209.32 |
1525046400000 | 208.68 |
1525132800000 | 210.83 |
1525219200000 | 210.27 |
1525305600000 | 209.79 |
1525392000000 | 212.1 |
1525651200000 | 213.26 |
1525737600000 | 213.66 |
1525824000000 | 213.61 |
1525910400000 | 215.2 |
1525996800000 | 214.83 |
1526256000000 | 214.06 |
1526342400000 | 213.14 |
1526428800000 | 215.22 |
1526515200000 | 213.89 |
1526601600000 | 213.59 |
1526860800000 | 214.98 |
1526947200000 | 215.39 |
1527033600000 | 217.47 |
1527120000000 | 216.94 |
1527206400000 | 218.58 |
1527465600000 | 218.88 |
1527552000000 | 218.44 |
1527638400000 | 217.37 |
1527724800000 | 215.27 |
1527811200000 | 217.63 |
1528070400000 | 218.15 |
1528156800000 | 219.06 |
1528243200000 | 219.14 |
1528329600000 | 218.03 |
1528416000000 | 217.91 |
1528675200000 | 217.97 |
1528761600000 | 218.6 |
1528848000000 | 216.96 |
1528934400000 | 220.01 |
1529020800000 | 219.63 |
1529280000000 | 217.06 |
1529366400000 | 216.92 |
1529452800000 | 217.41 |
1529539200000 | 215.57 |
1529625600000 | 215.9 |
1529884800000 | 211.76 |
1529971200000 | 211.9 |
1530057600000 | 211.87 |
1530144000000 | 212.78 |
1530230400000 | 211.7 |
1530489600000 | 212.62 |
1530576000000 | 212.05 |
1530662400000 | 212.98 |
1530748800000 | 213.61 |
1530835200000 | 214.42 |
1531094400000 | 216.1 |
1531180800000 | 217.54 |
1531267200000 | 215.32 |
1531353600000 | 217.96 |
1531440000000 | 217.91 |
1531699200000 | 217.11 |
1531785600000 | 216.98 |
1531872000000 | 217.66 |
1531958400000 | 217.6 |
1532044800000 | 215.84 |
1532304000000 | 215.34 |
1532390400000 | 215.66 |
1532476800000 | 215.75 |
1532563200000 | 217.82 |
1532649600000 | 217.28 |
1532908800000 | 216.56 |
1532995200000 | 216.69 |
1533081600000 | 218.15 |
1533168000000 | 218.98 |
1533254400000 | 220.76 |
1533513600000 | 221.93 |
1533600000000 | 222.38 |
1533686400000 | 222.77 |
1533772800000 | 223.92 |
1533859200000 | 223.28 |
1534118400000 | 222.35 |
1534204800000 | 224.3 |
1534291200000 | 223.87 |
1534377600000 | 224.04 |
1534464000000 | 224.53 |
1534723200000 | 224.21 |
1534809600000 | 223.91 |
1534896000000 | 222.09 |
1534982400000 | 222.34 |
1535068800000 | 223.06 |
1535328000000 | 223.91 |
1535414400000 | 223.75 |
1535500800000 | 224.33 |
1535587200000 | 224.29 |
1535673600000 | 224.98 |
1535932800000 | 224.79 |
1536019200000 | 225.06 |
1536105600000 | 221.84 |
1536192000000 | 220.68 |
1536278400000 | 220.9 |
1536537600000 | 221.03 |
1536624000000 | 221.9 |
1536710400000 | 221.28 |
1536796800000 | 223 |
1536883200000 | 223.71 |
1537142400000 | 222 |
1537228800000 | 223.44 |
1537315200000 | 223.17 |
1537401600000 | 223.47 |
1537488000000 | 223.74 |
1537747200000 | 222.47 |
1537833600000 | 221.55 |
1537920000000 | 221.7 |
1538006400000 | 223.87 |
1538092800000 | 225.44 |
1538352000000 | 225.58 |
1538438400000 | 226.55 |
1538524800000 | 226.86 |
1538611200000 | 225.79 |
1538697600000 | 223.68 |
1538956800000 | 223.97 |
1539043200000 | 223.51 |
1539129600000 | 218.5 |
1539216000000 | 213.26 |
1539302400000 | 216.45 |
1539561600000 | 215.12 |
1539648000000 | 218.68 |
1539734400000 | 220.18 |
1539820800000 | 219.39 |
1539907200000 | 219.45 |
1540166400000 | 219.86 |
1540252800000 | 219.02 |
1540339200000 | 214.76 |
1540425600000 | 216.02 |
1540512000000 | 213.39 |
1540771200000 | 213.27 |
1540857600000 | 217.61 |
1540944000000 | 220.24 |
1541030400000 | 219.3 |
1541116800000 | 219.58 |
1541376000000 | 219.29 |
1541462400000 | 218.93 |
1541548800000 | 221.2 |
1541635200000 | 221.87 |
1541721600000 | 220.31 |
1541980800000 | 219.26 |
1542067200000 | 218.94 |
1542153600000 | 218.12 |
1542240000000 | 219.7 |
1542326400000 | 219.85 |
1542585600000 | 217.12 |
1542672000000 | 213.29 |
1542758400000 | 214.36 |
1542844800000 | 213.98 |
1542931200000 | 214.3 |
1543190400000 | 217.28 |
1543276800000 | 219.88 |
1543363200000 | 222.86 |
1543449600000 | 220.57 |
1543536000000 | 222.89 |
1543795200000 | 224.4 |
1543881600000 | 219.45 |
1543968000000 | 218.97 |
1544054400000 | 217.11 |
1544140800000 | 214.25 |
1544400000000 | 213.72 |
1544486400000 | 215.12 |
1544572800000 | 216.08 |
1544659200000 | 215.71 |
1544745600000 | 214.18 |
1545004800000 | 211.7 |
1545091200000 | 210.7 |
1545177600000 | 207.8 |
1545264000000 | 204.75 |
1545350400000 | 201.74 |
1545609600000 | 198.17 |
1545868800000 | 198.92 |
1545955200000 | 199.91 |
1546214400000 | 201.06 |
1546387200000 | 202.89 |
1546473600000 | 198.59 |
1546560000000 | 202.99 |
1546819200000 | 204.1 |
1546905600000 | 205.74 |
1546992000000 | 205.54 |
1547078400000 | 206.1 |
1547164800000 | 207.61 |
1547424000000 | 206.22 |
1547510400000 | 207.74 |
1547596800000 | 208.05 |
1547683200000 | 208.55 |
1547769600000 | 210.84 |
1548028800000 | 210.65 |
1548115200000 | 208.39 |
1548201600000 | 209.02 |
1548288000000 | 210.56 |
1548374400000 | 210.84 |
1548633600000 | 209.02 |
1548720000000 | 208.99 |
1548806400000 | 210.16 |
1548892800000 | 211.68 |
1548979200000 | 212.56 |
1549238400000 | 213.22 |
1549324800000 | 214.85 |
1549411200000 | 215.75 |
1549497600000 | 215.17 |
1549584000000 | 215.19 |
1549843200000 | 216.19 |
1549929600000 | 217.92 |
1550016000000 | 218.66 |
1550102400000 | 219.27 |
1550188800000 | 220.89 |
1550448000000 | 220.75 |
1550534400000 | 220.19 |
1550620800000 | 221.38 |
1550707200000 | 221.4 |
1550793600000 | 223.64 |
1551052800000 | 223.85 |
1551139200000 | 223.42 |
1551225600000 | 222.65 |
1551312000000 | 221.49 |
1551398400000 | 221.85 |
1551657600000 | 222.01 |
1551744000000 | 221.63 |
1551830400000 | 220.45 |
1551916800000 | 221.71 |
1552003200000 | 221.03 |
1552262400000 | 224.35 |
1552348800000 | 224.98 |
1552435200000 | 224.65 |
1552521600000 | 225.17 |
1552608000000 | 227.46 |
1552867200000 | 227.66 |
1552953600000 | 227.54 |
1553040000000 | 227 |
1553126400000 | 230.29 |
1553212800000 | 229.7 |
1553472000000 | 226.76 |
1553558400000 | 228.95 |
1553644800000 | 229.17 |
1553731200000 | 227.94 |
1553817600000 | 229.45 |
1554076800000 | 231.91 |
1554163200000 | 232.43 |
1554249600000 | 233.89 |
1554336000000 | 234.43 |
1554422400000 | 234.8 |
1554681600000 | 234.29 |
1554768000000 | 233.66 |
1554854400000 | 235.04 |
1554940800000 | 234.35 |
1555027200000 | 234.76 |
1555286400000 | 235.42 |
1555372800000 | 238.14 |
1555459200000 | 239.47 |
1555545600000 | 240.19 |
1555977600000 | 241.51 |
1556064000000 | 240.13 |
1556150400000 | 238.84 |
1556236800000 | 237.69 |
1556496000000 | 237.94 |
1556582400000 | 236.34 |
1556668800000 | 236.02 |
1556755200000 | 236.64 |
1556841600000 | 237.93 |
1557100800000 | 236.34 |
1557187200000 | 234.21 |
1557273600000 | 232.57 |
1557360000000 | 229.49 |
1557446400000 | 229.51 |
1557705600000 | 224.46 |
1557792000000 | 226.62 |
1557878400000 | 227.63 |
1557964800000 | 228.6 |
1558051200000 | 228.45 |
1558310400000 | 226.99 |
1558396800000 | 229.08 |
1558483200000 | 227.59 |
1558569600000 | 225.54 |
1558656000000 | 224.99 |
1558915200000 | 225.55 |
1559001600000 | 224.48 |
1559088000000 | 224.12 |
1559174400000 | 225.06 |
1559260800000 | 221.75 |
1559520000000 | 221.74 |
1559606400000 | 224.07 |
1559692800000 | 225.09 |
1559779200000 | 226.1 |
1559865600000 | 227.31 |
1560124800000 | 228.35 |
1560211200000 | 229.49 |
1560297600000 | 228.51 |
1560384000000 | 229.49 |
1560470400000 | 229.24 |
1560729600000 | 228.89 |
1560816000000 | 232.58 |
1560902400000 | 233.3 |
1560988800000 | 233.77 |
1561075200000 | 232.37 |
1561334400000 | 231.39 |
1561420800000 | 229.73 |
1561507200000 | 231.02 |
1561593600000 | 232.37 |
1561680000000 | 232.7 |
1561939200000 | 235.56 |
1562025600000 | 236.93 |
1562112000000 | 237.55 |
1562198400000 | 238.23 |
1562284800000 | 238.88 |
1562544000000 | 236.56 |
1562630400000 | 236.96 |
1562716800000 | 237.57 |
1562803200000 | 238.25 |
1562889600000 | 240 |
1563148800000 | 240.56 |
1563235200000 | 240.07 |
1563321600000 | 238.67 |
1563408000000 | 239.21 |
1563494400000 | 239.17 |
1563753600000 | 239.59 |
1563840000000 | 242 |
1563926400000 | 244.05 |
1564012800000 | 243.24 |
1564099200000 | 244.59 |
1564358400000 | 245.11 |
1564444800000 | 243.4 |
1564531200000 | 240.83 |
1564617600000 | 240.72 |
1564704000000 | 236.54 |
1564963200000 | 228.96 |
1565049600000 | 229.64 |
1565136000000 | 229.22 |
1565222400000 | 232.16 |
1565308800000 | 231.16 |
1565568000000 | 229.72 |
1565654400000 | 232.92 |
1565740800000 | 229.96 |
1565827200000 | 229.7 |
1565913600000 | 232.88 |
1566172800000 | 235.73 |
1566259200000 | 234.97 |
1566345600000 | 236.37 |
1566432000000 | 236.33 |
1566518400000 | 230.95 |
1566777600000 | 231.73 |
1566864000000 | 232.25 |
1566950400000 | 233.98 |
1567036800000 | 236.49 |
1567123200000 | 238.95 |
1567382400000 | 239.72 |
1567468800000 | 237.96 |
1567555200000 | 240.43 |
1567641600000 | 243.49 |
1567728000000 | 244.54 |
1567987200000 | 244.97 |
1568073600000 | 246.75 |
1568160000000 | 250.96 |
1568246400000 | 250.96 |
1568332800000 | 248.63 |
1568592000000 | 249.44 |
1568678400000 | 248.2 |
1568764800000 | 248.1 |
1568851200000 | 248.49 |
1568937600000 | 248.84 |
1569196800000 | 249.03 |
1569283200000 | 247.69 |
1569369600000 | 249.03 |
1569456000000 | 248.88 |
1569542400000 | 247.22 |
1569801600000 | 249.62 |
1569888000000 | 247.21 |
1569974400000 | 243.14 |
1570060800000 | 243.79 |
1570147200000 | 247.15 |
1570406400000 | 246.92 |
1570492800000 | 245.4 |
1570579200000 | 246.33 |
1570665600000 | 246.79 |
1570752000000 | 249.8 |
1571011200000 | 249.44 |
1571097600000 | 251.77 |
1571184000000 | 251.37 |
1571270400000 | 250.74 |
1571356800000 | 250.02 |
1571616000000 | 251.81 |
1571702400000 | 251.99 |
1571788800000 | 251.31 |
1571875200000 | 250.24 |
1571961600000 | 253.17 |
1572220800000 | 254.88 |
1572307200000 | 252.7 |
1572393600000 | 252.67 |
1572480000000 | 252.87 |
1572566400000 | 254.41 |
1572825600000 | 256.45 |
1572912000000 | 259.1 |
1572998400000 | 258.81 |
1573084800000 | 261.07 |
1573171200000 | 261.96 |
1573430400000 | 261.06 |
1573516800000 | 262.04 |
1573603200000 | 261.5 |
1573689600000 | 259.75 |
1573776000000 | 260.19 |
1574035200000 | 259.91 |
1574121600000 | 258.83 |
1574208000000 | 256.62 |
1574294400000 | 255.72 |
1574380800000 | 256.95 |
1574640000000 | 258.71 |
1574726400000 | 258.24 |
1574812800000 | 260.0899 |
1574899200000 | 259.61 |
1574985600000 | 257.8399 |
1575244800000 | 254.54 |
1575331200000 | 252.41 |
1575417600000 | 253.19 |
1575504000000 | 253.96 |
1575590400000 | 257.04 |
1575849600000 | 255.87 |
1575936000000 | 255.06 |
1576022400000 | 256.64 |
1576108800000 | 258.68 |
1576195200000 | 259.27 |
1576454400000 | 261.04 |
1576540800000 | 261.54 |
1576627200000 | 261.93 |
1576713600000 | 263.44 |
1576800000000 | 265.31 |
1577059200000 | 265.45 |
1577145600000 | 265.2799 |
1577404800000 | 265.56 |
1577664000000 | 263.73 |
1577750400000 | 263.83 |
1577923200000 | 266.54 |
1578009600000 | 265.35 |
1578268800000 | 264.2 |
1578355200000 | 265.86 |
1578441600000 | 266.91 |
1578528000000 | 269.6 |
1578614400000 | 268.81 |
1578873600000 | 270.33 |
1578960000000 | 270.65 |
1579046400000 | 268.7799 |
1579132800000 | 271.76 |
1579219200000 | 274.46 |
1579478400000 | 275.52 |
1579564800000 | 274.48 |
1579651200000 | 277.12 |
1579737600000 | 276.8399 |
1579824000000 | 278.26 |
1580083200000 | 273.49 |
1580169600000 | 276.11 |
1580256000000 | 273.6 |
1580342400000 | 270.88 |
1580428800000 | 265.51 |
1580688000000 | 266 |
1580774400000 | 271.13 |
1580860800000 | 274.5299 |
1580947200000 | 277.96 |
1581033600000 | 276.68 |
1581292800000 | 277.97 |
1581379200000 | 279.92 |
1581465600000 | 283.67 |
1581552000000 | 283.46 |
1581638400000 | 282.98 |
1581897600000 | 283.49 |
1581984000000 | 281.04 |
1582070400000 | 284.18 |
1582156800000 | 281.91 |
1582243200000 | 277.88 |
1582502400000 | 270.26 |
1582588800000 | 264.61 |
1582675200000 | 262.98 |
1582761600000 | 251.37 |
1582848000000 | 247.65 |
1583107200000 | 253.47 |
1583193600000 | 248.41 |
1583280000000 | 258.06 |
1583366400000 | 252.43 |
1583452800000 | 245.66 |
1583712000000 | 228.55 |
1583798400000 | 237 |
1583884800000 | 229.34 |
1583971200000 | 212.6 |
1584057600000 | 226.86 |
1584316800000 | 204.8899 |
1584403200000 | 217.65 |
1584489600000 | 211.48 |
1584576000000 | 214.12 |
1584662400000 | 209.96 |
1584921600000 | 205.87 |
1585008000000 | 218.53 |
1585094400000 | 219.47 |
1585180800000 | 226.84 |
1585267200000 | 220.53 |
1585526400000 | 226.02 |
1585612800000 | 224.64 |
1585699200000 | 218.12 |
1585785600000 | 224.95 |
1585872000000 | 223.66 |
1586131200000 | 237.07 |
1586217600000 | 236.53 |
1586304000000 | 239.39 |
1586390400000 | 237.73 |
1586822400000 | 244.14 |
1586908800000 | 240.51 |
1586995200000 | 243.31 |
1587081600000 | 245.97 |
1587340800000 | 243.53 |
1587427200000 | 235.89 |
1587513600000 | 242.18 |
1587600000000 | 242.07 |
1587686400000 | 244.17 |
1587945600000 | 246.64 |
1588032000000 | 246.25 |
1588118400000 | 251.83 |
1588204800000 | 246.54 |
1588291200000 | 240.77 |
1588550400000 | 241.31 |
1588636800000 | 245.15 |
1588723200000 | 245.38 |
1588809600000 | 246.61 |
1588896000000 | 249.86 |
1589155200000 | 250.33 |
1589241600000 | 246.61 |
1589328000000 | 243.79 |
1589414400000 | 245.67 |
1589500800000 | 244.49 |
1589760000000 | 250.57 |
1589846400000 | 247.26 |
1589932800000 | 250.14 |
1590019200000 | 249.1 |
1590105600000 | 250.19 |
1590364800000 | 250.68 |
1590451200000 | 250.93 |
1590537600000 | 254.44 |
1590624000000 | 251.94 |
1590710400000 | 253.42 |
1590969600000 | 253.75 |
1591056000000 | 255.42 |
1591142400000 | 258.33 |
1591228800000 | 256.21 |
1591315200000 | 261.45 |
1591574400000 | 263.33 |
1591660800000 | 261.23 |
1591747200000 | 261.51 |
1591833600000 | 248.76 |
1591920000000 | 252.04 |
1592179200000 | 251.25 |
1592265600000 | 257.43 |
1592352000000 | 257.43 |
1592438400000 | 257.61 |
1592524800000 | 257.18 |
1592784000000 | 255.95 |
1592870400000 | 254.88 |
1592956800000 | 252.7 |
1593043200000 | 254.53 |
1593129600000 | 252.6 |
1593388800000 | 253.53 |
1593475200000 | 256.8399 |
1593561600000 | 255.55 |
1593648000000 | 257.83 |
1593734400000 | 258.19 |
1593993600000 | 260.8399 |
1594080000000 | 258.76 |
1594166400000 | 258.88 |
1594252800000 | 259.76 |
1594339200000 | 259.98 |
1594598400000 | 257.73 |
1594684800000 | 259.26 |
1594771200000 | 260.2 |
1594857600000 | 258.93 |
1594944000000 | 260.96 |
1595203200000 | 262.3399 |
1595289600000 | 261.8399 |
1595376000000 | 259.29 |
1595462400000 | 257.2 |
1595548800000 | 252.13 |
1595808000000 | 251.24 |
1595894400000 | 251.8 |
1595980800000 | 252.46 |
1596067200000 | 253.24 |
1596153600000 | 254.24 |
1596412800000 | 258.01 |
1596499200000 | 260.4 |
1596585600000 | 256.72 |
1596672000000 | 258.33 |
1596758400000 | 258.17 |
1597017600000 | 259.61 |
1597104000000 | 258.04 |
1597190400000 | 260.91 |
1597276800000 | 258.86 |
1597363200000 | 258.6 |
1597622400000 | 257.5299 |
1597708800000 | 256.77 |
1597795200000 | 256.8399 |
1597881600000 | 257.12 |
1597968000000 | 260.13 |
1598227200000 | 261.67 |
1598313600000 | 261.43 |
1598400000000 | 263.11 |
1598486400000 | 262.81 |
1598572800000 | 261.31 |
1598832000000 | 260.0299 |
1598918400000 | 261.51 |
1599004800000 | 266.75 |
1599091200000 | 259.63 |
1599177600000 | 258.63 |
1599436800000 | 257.86 |
1599523200000 | 254 |
1599609600000 | 256.73 |
1599696000000 | 252.68 |
1599782400000 | 253.85 |
1600041600000 | 256.3399 |
1600128000000 | 258.76 |
1600214400000 | 259.06 |
1600300800000 | 257.48 |
1600387200000 | 254.01 |
1600646400000 | 253.84 |
1600732800000 | 256.17 |
1600819200000 | 252.34 |
1600905600000 | 252.26 |
1600992000000 | 255.15 |
1601251200000 | 258.64 |
1601337600000 | 256.72 |
1601424000000 | 258.11 |
1601510400000 | 258.97 |
1601596800000 | 256.88 |
1601856000000 | 259.5 |
1601942400000 | 258.57 |
1602028800000 | 261.69 |
1602115200000 | 264.02 |
1602201600000 | 264.2 |
1602460800000 | 268.01 |
1602547200000 | 268.51 |
1602633600000 | 267.16 |
1602720000000 | 266.89 |
1602806400000 | 265.77 |
1603065600000 | 262.77 |
1603152000000 | 261.5899 |
1603238400000 | 260.65 |
1603324800000 | 262.14 |
1603411200000 | 260.31 |
1603670400000 | 257.39 |
1603756800000 | 255.98 |
1603843200000 | 251.26 |
1603929600000 | 254.25 |
1604016000000 | 251.89 |
1604275200000 | 253.26 |
1604361600000 | 254.77 |
1604448000000 | 258.7799 |
1604534400000 | 263.83 |
1604620800000 | 263.94 |
1604880000000 | 266.91 |
1604966400000 | 266.74 |
1605052800000 | 272 |
1605139200000 | 269.71 |
1605225600000 | 272.33 |
1605484800000 | 276.06 |
1605571200000 | 274.42 |
1605657600000 | 272.56 |
1605744000000 | 273.74 |
1605830400000 | 273.0899 |
1606089600000 | 274.87 |
1606176000000 | 276.62 |
1606262400000 | 275.5299 |
1606348800000 | 276.63 |
1606435200000 | 277.08 |
1606694400000 | 276.51 |
1606780800000 | 278.3 |
1606867200000 | 278.65 |
1606953600000 | 278.7 |
1607040000000 | 282.38 |
1607299200000 | 283 |
1607385600000 | 284.0299 |
1607472000000 | 284.2799 |
1607558400000 | 282.8399 |
1607644800000 | 281.1 |
1607904000000 | 281.63 |
1607990400000 | 283.48 |
1608076800000 | 283.19 |
1608163200000 | 282.69 |
1608249600000 | 281.51 |
1608508800000 | 279.27 |
1608595200000 | 279.7799 |
1608681600000 | 280.2 |
1608768000000 | 282.55 |
1609113600000 | 283.0899 |
1609200000000 | 283.48 |
1609286400000 | 282.61 |
1609372800000 | 285.58 |
1609718400000 | 284.11 |
1609804800000 | 285.79 |
1609891200000 | 285.16 |
1609977600000 | 289.23 |
1610064000000 | 291.56 |
1610323200000 | 293.15 |
1610409600000 | 292.58 |
1610496000000 | 294.7 |
1610582400000 | 296.63 |
1610668800000 | 294.92 |
1610928000000 | 294.26 |
1611014400000 | 296.21 |
1611100800000 | 298.86 |
1611187200000 | 300.54 |
1611273600000 | 296.97 |
1611532800000 | 300.65 |
1611619200000 | 298.5299 |
1611705600000 | 294.9 |
1611792000000 | 293.44 |
1611878400000 | 288.33 |
1612137600000 | 293.94 |
1612224000000 | 298.32 |
1612310400000 | 298.27 |
1612396800000 | 299.94 |
1612483200000 | 299.17 |
1612742400000 | 300.91 |
1612828800000 | 299.87 |
1612915200000 | 298.35 |
1613001600000 | 299.71 |
1613088000000 | 300.79 |
1613347200000 | 302.16 |
1613433600000 | 301.76 |
1613520000000 | 302.32 |
1613606400000 | 299.46 |
1613692800000 | 299.18 |
1613952000000 | 294.7799 |
1614038400000 | 294.01 |
1614124800000 | 295.8 |
1614211200000 | 290.08 |
1614297600000 | 289.3399 |
1614556800000 | 297.3399 |
1614643200000 | 294.39 |
1614729600000 | 291.23 |
1614816000000 | 286.65 |
1614902400000 | 293.64 |
1615161600000 | 291.7799 |
1615248000000 | 296.04 |
1615334400000 | 296.96 |
1615420800000 | 299.06 |
1615507200000 | 300.22 |
1615766400000 | 303.43 |
1615852800000 | 307.0299 |
1615939200000 | 307.08 |
1616025600000 | 302.31 |
1616112000000 | 301.77 |
1616371200000 | 304.54 |
1616457600000 | 303.44 |
1616544000000 | 300.41 |
1616630400000 | 302.61 |
1616716800000 | 307.54 |
1616976000000 | 307.39 |
1617062400000 | 306.8 |
1617148800000 | 306.66 |
1617235200000 | 310.32 |
1617667200000 | 313.0299 |
1617753600000 | 311.93 |
1617840000000 | 312.88 |
1617926400000 | 313.1 |
1618185600000 | 310.27 |
1618272000000 | 310.67 |
1618358400000 | 307.86 |
1618444800000 | 310.74 |
1618531200000 | 311.7799 |
1618790400000 | 308.86 |
1618876800000 | 306.08 |
1618963200000 | 307.9 |
1619049600000 | 306.66 |
1619136000000 | 306.89 |
1619395200000 | 307.29 |
1619481600000 | 305.86 |
1619568000000 | 304.0299 |
1619654400000 | 306.47 |
1619740800000 | 305.37 |
1620000000000 | 304.17 |
1620086400000 | 303.15 |
1620172800000 | 304.5899 |
1620259200000 | 305.66 |
1620345600000 | 306.22 |
1620604800000 | 303.41 |
1620691200000 | 300 |
1620777600000 | 296.23 |
1620864000000 | 296.97 |
1620950400000 | 300.43 |
1621209600000 | 297.72 |
1621296000000 | 294.33 |
1621382400000 | 293.75 |
1621468800000 | 297.27 |
1621555200000 | 297.92 |
1621814400000 | 299.2 |
1621900800000 | 298.42 |
1621987200000 | 299.55 |
1622073600000 | 300.29 |
1622160000000 | 301.48 |
1622419200000 | 300.69 |
1622505600000 | 299.87 |
1622592000000 | 301.66 |
1622678400000 | 302.73 |
1622764800000 | 304.86 |
1623024000000 | 304.37 |
1623110400000 | 304.61 |
1623196800000 | 303.58 |
1623283200000 | 305.7 |
1623369600000 | 307.9 |
1623628800000 | 308.64 |
1623715200000 | 308.11 |
1623801600000 | 307.14 |
1623888000000 | 310.71 |
1623974400000 | 308.79 |
1624233600000 | 308.98 |
1624320000000 | 310.5299 |
1624406400000 | 307.87 |
1624492800000 | 310.16 |
1624579200000 | 310.61 |
1624838400000 | 312.81 |
1624924800000 | 313.41 |
1625011200000 | 314.43 |
1625097600000 | 313.52 |
1625184000000 | 315.98 |
1625443200000 | 315.67 |
1625529600000 | 316.64 |
1625616000000 | 317.32 |
1625702400000 | 313.97 |
1625788800000 | 316 |
1626048000000 | 317.02 |
1626134400000 | 317.87 |
1626220800000 | 319.04 |
1626307200000 | 317.94 |
1626393600000 | 316.45 |
1626652800000 | 312.48 |
1626739200000 | 315.48 |
1626825600000 | 316.32 |
1626912000000 | 316.99 |
1626998400000 | 318.75 |
1627257600000 | 317.5899 |
1627344000000 | 315.5299 |
1627430400000 | 315.61 |
1627516800000 | 315.67 |
1627603200000 | 316.5299 |
1627862400000 | 316.9 |
1627948800000 | 319.63 |
1628035200000 | 319.93 |
1628121600000 | 320.49 |
1628208000000 | 321.94 |
1628467200000 | 321.64 |
1628553600000 | 321.07 |
1628640000000 | 320.7799 |
1628726400000 | 321.17 |
1628812800000 | 319.75 |
1629072000000 | 319.64 |
1629158400000 | 320.1 |
1629244800000 | 317.81 |
1629331200000 | 318.85 |
1629417600000 | 320.2799 |
1629676800000 | 321.63 |
1629763200000 | 322.05 |
1629849600000 | 321.92 |
1629936000000 | 320.16 |
1630022400000 | 321.6 |
1630281600000 | 323.62 |
1630368000000 | 324.44 |
1630454400000 | 324.15 |
1630540800000 | 324.99 |
1630627200000 | 325.24 |
1630886400000 | 326.41 |
1630972800000 | 325.72 |
1631059200000 | 325.79 |
1631145600000 | 323.2799 |
1631232000000 | 320.87 |
1631491200000 | 322.94 |
1631577600000 | 320.49 |
1631664000000 | 321.45 |
1631750400000 | 322.45 |
1631836800000 | 321.35 |
1632096000000 | 317.81 |
1632182400000 | 317.12 |
1632268800000 | 319.3399 |
1632355200000 | 320.29 |
1632441600000 | 320.54 |
1632700800000 | 319.71 |
1632787200000 | 314.74 |
1632873600000 | 315.64 |
1632960000000 | 314.5299 |
1633046400000 | 315.21 |
1633305600000 | 312.1 |
1633392000000 | 313.81 |
1633478400000 | 314.4 |
1633564800000 | 316.22 |
1633651200000 | 312.98 |
1633910400000 | 310.65 |
1633996800000 | 308.44 |
1634083200000 | 308.75 |
1634169600000 | 313.2799 |
1634256000000 | 314.2 |
1634515200000 | 313.56 |
1634601600000 | 315.73 |
1634688000000 | 318.22 |
1634774400000 | 318.43 |
1634860800000 | 315.98 |
1635120000000 | 316.6 |
1635206400000 | 318.37 |
1635292800000 | 316.16 |
1635379200000 | 316.16 |
1635465600000 | 316.62 |
1635724800000 | 317.88 |
1635811200000 | 320.26 |
1635897600000 | 321.37 |
1635984000000 | 324.04 |
1636070400000 | 326.13 |
1636329600000 | 326.12 |
1636416000000 | 327.43 |
1636502400000 | 326.55 |
1636588800000 | 328.15 |
1636675200000 | 330.8 |
1636934400000 | 332.16 |
1637020800000 | 335.58 |
1637107200000 | 336.74 |
1637193600000 | 334.71 |
1637280000000 | 335.57 |
1637539200000 | 338.29 |
1637625600000 | 338.25 |
1637712000000 | 341.17 |
1637798400000 | 340.69 |
1637884800000 | 331.24 |
1638144000000 | 336.77 |
1638230400000 | 332.0299 |
1638316800000 | 328.8399 |
1638403200000 | 332.89 |
1638489600000 | 334.26 |
1638748800000 | 336.69 |
1638835200000 | 343.71 |
1638921600000 | 340.98 |
1639008000000 | 340.25 |
1639094400000 | 342.52 |
1639353600000 | 341.33 |
1639440000000 | 340.0299 |
1639526400000 | 345.39 |
1639612800000 | 342.49 |
1639699200000 | 344.17 |
1639958400000 | 341.22 |
1640044800000 | 346.75 |
1640131200000 | 347.9 |
1640217600000 | 350.71 |
1640304000000 | 350.23 |
1640563200000 | 354.0299 |
1640649600000 | 354.42 |
1640736000000 | 353.05 |
1640822400000 | 352.52 |
1640908800000 | 350.89 |
1641168000000 | 354.77 |
1641254400000 | 352.95 |
1641340800000 | 346.72 |
1641427200000 | 346.98 |
1641513600000 | 343.65 |
1641772800000 | 344.5299 |
1641859200000 | 346.82 |
1641945600000 | 345.29 |
1642032000000 | 340.94 |
1642118400000 | 342 |
1642377600000 | 342.82 |
1642464000000 | 339.02 |
1642550400000 | 335.33 |
1642636800000 | 331.85 |
1642723200000 | 327.58 |
1642982400000 | 329.29 |
1643068800000 | 326.62 |
1643155200000 | 323.68 |
1643241600000 | 321.98 |
1643328000000 | 329.88 |
1643587200000 | 335.14 |
1643673600000 | 334.14 |
1643760000000 | 336.4 |
1643846400000 | 329.62 |
1643932800000 | 328.93 |
1644192000000 | 328.15 |
1644278400000 | 331.65 |
1644364800000 | 337.26 |
1644451200000 | 331.05 |
1644537600000 | 327.04 |
1644796800000 | 327.87 |
1644883200000 | 331.95 |
1644969600000 | 331.87 |
1645056000000 | 327.61 |
1645142400000 | 326.52 |
1645401600000 | 326.27 |
1645488000000 | 324.1 |
1645574400000 | 319.41 |
1645660800000 | 325.96 |
1645747200000 | 328.3399 |
1646006400000 | 327.3 |
1646092800000 | 326.26 |
1646179200000 | 333.19 |
1646265600000 | 332.08 |
1646352000000 | 333.13 |
1646611200000 | 326.3399 |
1646697600000 | 323.14 |
1646784000000 | 325.04 |
1646870400000 | 324.4 |
1646956800000 | 322.57 |
1647216000000 | 317.46 |
1647302400000 | 321.9 |
1647388800000 | 327.93 |
1647475200000 | 328.58 |
1647561600000 | 331.38 |
1647820800000 | 330.35 |
1647907200000 | 333.77 |
1647993600000 | 331.55 |
1648080000000 | 336.11 |
1648166400000 | 337.67 |
1648425600000 | 339.4 |
1648512000000 | 340.39 |
1648598400000 | 336.86 |
1648684800000 | 334.3399 |
1648771200000 | 337.75 |
1649030400000 | 342.68 |
1649116800000 | 340.81 |
1649203200000 | 338.58 |
1649289600000 | 337.7799 |
1649376000000 | 338.3 |
1649635200000 | 334.47 |
1649721600000 | 334.16 |
1649808000000 | 339.07 |
1649894400000 | 336.64 |
1650326400000 | 339.23 |
1650412800000 | 338.41 |
1650499200000 | 336.41 |
1650585600000 | 331.2 |
1650844800000 | 332.9 |
1650931200000 | 328.24 |
1651017600000 | 329.58 |
1651104000000 | 335.15 |
1651190400000 | 325.18 |
1651449600000 | 327.61 |
1651536000000 | 328.87 |
1651622400000 | 335.56 |
1651708800000 | 328.27 |
1651795200000 | 324.44 |
1652054400000 | 317.65 |
1652140800000 | 318.7 |
1652227200000 | 314.35 |
1652313600000 | 317.62 |
1652400000000 | 325.41 |
1652659200000 | 323.87 |
1652745600000 | 326.71 |
1652832000000 | 319.91 |
1652918400000 | 314.08 |
1653004800000 | 317.73 |
1653264000000 | 317.82 |
1653350400000 | 315.49 |
1653436800000 | 319.43 |
1653523200000 | 321.54 |
1653609600000 | 328.6 |
1653868800000 | 327.5299 |
1653955200000 | 327.8 |
1654041600000 | 327.33 |
1654128000000 | 329.15 |
1654214400000 | 324.14 |
1654473600000 | 324.49 |
1654560000000 | 325.7799 |
1654646400000 | 321.62 |
1654732800000 | 318.64 |
1654819200000 | 314.72 |
1655078400000 | 307.15 |
1655164800000 | 305.7799 |
1655251200000 | 308.33 |
1655337600000 | 297.29 |
1655424000000 | 300.15 |
1655683200000 | 298.5299 |
1655769600000 | 302.8399 |
1655856000000 | 302.01 |
1655942400000 | 306.72 |
1656028800000 | 311.94 |
1656288000000 | 311.04 |
1656374400000 | 309.74 |
1656460800000 | 308.99 |
1656547200000 | 307.69 |
1656633600000 | 309.91 |
1656892800000 | 309.7 |
1656979200000 | 315.27 |
1657065600000 | 317.2799 |
1657152000000 | 322.9 |
1657238400000 | 322.92 |
1657497600000 | 322.17 |
1657584000000 | 322.61 |
1657670400000 | 320.82 |
1657756800000 | 324.15 |
1657843200000 | 326.58 |
1658102400000 | 321.58 |
1658188800000 | 326.26 |
1658275200000 | 328.05 |
1658361600000 | 330.2799 |
1658448000000 | 325.2 |
1658707200000 | 324.67 |
1658793600000 | 326.22 |
1658880000000 | 331.7799 |
1658966400000 | 332.27 |
1659052800000 | 330.9 |
1659312000000 | 328.87 |
1659398400000 | 328.82 |
1659484800000 | 334.54 |
1659571200000 | 332.63 |
1659657600000 | 334.16 |
1659916800000 | 331.39 |
1660003200000 | 328.07 |
1660089600000 | 329.27 |
1660176000000 | 329.2799 |
1660262400000 | 336.77 |
1660521600000 | 340.04 |
1660608000000 | 340.04 |
1660694400000 | 337.2799 |
1660780800000 | 340.3 |
1660867200000 | 339.44 |
1661126400000 | 334.8 |
1661212800000 | 332.19 |
1661299200000 | 331.87 |
1661385600000 | 337.6 |
1661472000000 | 327.85 |
1661731200000 | 325.01 |
1661817600000 | 322.0899 |
1661904000000 | 318.67 |
1661990400000 | 320.0299 |
1662076800000 | 314.26 |
1662336000000 | 316.5299 |
1662422400000 | 314.58 |
1662508800000 | 315.32 |
1662595200000 | 316.08 |
1662681600000 | 318.45 |
1662940800000 | 319.65 |
1663027200000 | 311.65 |
1663113600000 | 311.32 |
1663200000000 | 307.14 |
1663286400000 | 305.52 |
1663545600000 | 306.63 |
1663632000000 | 303.96 |
1663718400000 | 303.3399 |
1663804800000 | 301.92 |
1663891200000 | 300.29 |
1664150400000 | 297.31 |
1664236800000 | 298.42 |
1664323200000 | 299.45 |
1664409600000 | 289.33 |
1664496000000 | 286.15 |
1664755200000 | 292.8 |
1664841600000 | 296.9 |
1664928000000 | 299.04 |
1665014400000 | 295.79 |
1665100800000 | 289.38 |
1665360000000 | 287.62 |
1665446400000 | 283.54 |
1665532800000 | 281.55 |
1665619200000 | 286.41 |
1665705600000 | 281.69 |
1665964800000 | 285.93 |
1666051200000 | 286.81 |
1666137600000 | 286.86 |
1666224000000 | 285.26 |
1666310400000 | 289.26 |
1666569600000 | 289.64 |
1666656000000 | 293.23 |
1666742400000 | 291.39 |
1666828800000 | 291.61 |
1666915200000 | 300.41 |
1667174400000 | 301.54 |
1667260800000 | 302.13 |
1667347200000 | 297.49 |
1667433600000 | 295.58 |
1667520000000 | 296.0299 |
1667779200000 | 295.5899 |
1667865600000 | 296.75 |
1667952000000 | 293.76 |
1668038400000 | 303.35 |
1668124800000 | 304.5899 |
1668384000000 | 301.18 |
1668470400000 | 303.26 |
1668556800000 | 298.43 |
1668643200000 | 300.72 |
1668729600000 | 302.1 |
1668988800000 | 303.05 |
1669075200000 | 304.98 |
1669161600000 | 304.3399 |
1669248000000 | 304.5899 |
1669334400000 | 303.73 |
1669593600000 | 298.89 |
1669680000000 | 299.63 |
1669766400000 | 309.63 |
1669852800000 | 305.69 |
1669939200000 | 303.05 |
1670198400000 | 298.04 |
1670284800000 | 294.49 |
1670371200000 | 292.7799 |
1670457600000 | 293.97 |
1670544000000 | 294.66 |
1670803200000 | 297.71 |
1670889600000 | 297.82 |
1670976000000 | 294.79 |
1671062400000 | 287.44 |
1671148800000 | 285.01 |
1671408000000 | 283.55 |
1671494400000 | 281.72 |
1671580800000 | 285.8399 |
1671667200000 | 284.0899 |
1671753600000 | 284.0299 |
1672099200000 | 283.01 |
1672185600000 | 280.06 |
1672272000000 | 283.14 |
1672358400000 | 282.47 |
1672617600000 | 282.91 |
1672704000000 | 286.18 |
1672790400000 | 289.99 |
1672876800000 | 290.38 |
1672963200000 | 295.69 |
1673222400000 | 293.97 |
1673308800000 | 295.77 |
1673395200000 | 297.16 |
1673481600000 | 298.42 |
1673568000000 | 298.31 |
1673827200000 | 298.73 |
1673913600000 | 298.62 |
1674000000000 | 294.87 |
1674086400000 | 293.48 |
1674172800000 | 296.39 |
1674432000000 | 299 |
1674518400000 | 299.48 |
1674604800000 | 300.72 |
1674691200000 | 304.69 |
1674777600000 | 304.22 |
1675036800000 | 301.07 |
1675123200000 | 302.65 |
1675209600000 | 305.72 |
1675296000000 | 309.68 |
1675382400000 | 308.05 |
1675641600000 | 306.57 |
1675728000000 | 309.57 |
1675814400000 | 306.3 |
1675900800000 | 303.3399 |
1675987200000 | 305.4 |
1676246400000 | 306.89 |
1676332800000 | 308.42 |
1676419200000 | 310.43 |
1676505600000 | 309.64 |
1676592000000 | 307.82 |
1676851200000 | 307.77 |
1676937600000 | 301.56 |
1677024000000 | 301.16 |
1677110400000 | 303.45 |
1677196800000 | 300.87 |
1677456000000 | 299.5299 |
1677542400000 | 299.07 |
1677628800000 | 296 |
1677715200000 | 298.68 |
1677801600000 | 303.44 |
1678060800000 | 301.91 |
1678147200000 | 300.13 |
1678233600000 | 302.46 |
1678320000000 | 298.57 |
1678406400000 | 292.61 |
1678665600000 | 292.3 |
1678752000000 | 294.93 |
1678838400000 | 299.7799 |
1678924800000 | 301.13 |
1679011200000 | 299.82 |
1679270400000 | 300.17 |
1679356800000 | 299.71 |
1679443200000 | 296.04 |
1679529600000 | 296.79 |
1679616000000 | 301.05 |
1679875200000 | 299.58 |
1679961600000 | 297.56 |
1680048000000 | 302.29 |
1680134400000 | 302.63 |
1680220800000 | 307.13 |
1680480000000 | 305.72 |
1680566400000 | 303.0899 |
1680652800000 | 304.69 |
1680739200000 | 303.69 |
1681171200000 | 305.5299 |
1681257600000 | 302.35 |
1681344000000 | 303.5899 |
1681430400000 | 302.8 |
1681689600000 | 306.01 |
1681776000000 | 304.62 |
1681862400000 | 302.47 |
1681948800000 | 297.4 |
1682035200000 | 297.33 |
1682294400000 | 294.39 |
1682380800000 | 292.18 |
1682467200000 | 290.64 |
1682553600000 | 296.27 |
1682640000000 | 298.3 |
1682899200000 | 299.33 |
1682985600000 | 294.47 |
1683072000000 | 292 |
1683158400000 | 292.48 |
1683244800000 | 296.0299 |
1683504000000 | 295.67 |
1683590400000 | 294.5299 |
1683676800000 | 295.62 |
1683763200000 | 295.54 |
1683849600000 | 296.85 |
1684108800000 | 298.41 |
1684195200000 | 295.98 |
1684281600000 | 299.27 |
1684368000000 | 303.5299 |
1684454400000 | 304.13 |
1684713600000 | 304.2799 |
1684800000000 | 302.35 |
1684886400000 | 299.75 |
1684972800000 | 302.1 |
1685059200000 | 311.92 |
1685318400000 | 312.47 |
1685404800000 | 313.31 |
1685491200000 | 313.97 |
1685577600000 | 313.5 |
1685664000000 | 314.48 |
1685923200000 | 313.08 |
1686009600000 | 313.81 |
1686096000000 | 314.01 |
1686182400000 | 313.61 |
1686268800000 | 314.51 |
1686528000000 | 319.41 |
1686614400000 | 320.02 |
1686700800000 | 321.1 |
1686787200000 | 321.24 |
1686873600000 | 319.83 |
1687132800000 | 318.97 |
1687219200000 | 316.93 |
1687305600000 | 311.41 |
1687392000000 | 311.3 |
1687478400000 | 310.52 |
1687737600000 | 311.43 |
1687824000000 | 315.06 |
1687910400000 | 317.17 |
1687996800000 | 318.19 |
1688083200000 | 319.83 |
1688342400000 | 321.7 |
1688428800000 | 322.1 |
1688515200000 | 320.8399 |
1688601600000 | 317.99 |
1688688000000 | 314.47 |
1688947200000 | 315.07 |
1689033600000 | 317.27 |
1689120000000 | 316.11 |
1689206400000 | 316.77 |
1689292800000 | 313.21 |
1689552000000 | 312.88 |
1689638400000 | 312.69 |
1689724800000 | 316.56 |
1689811200000 | 314.69 |
1689897600000 | 316.19 |
1690156800000 | 318.79 |
1690243200000 | 320.58 |
1690329600000 | 318.89 |
1690416000000 | 321.95 |
1690502400000 | 322.26 |
1690761600000 | 322.24 |
1690848000000 | 324.32 |
1690934400000 | 319.5899 |
1691020800000 | 316.3 |
1691107200000 | 312.08 |
1691366400000 | 313.25 |
1691452800000 | 312.36 |
1691539200000 | 310.45 |
1691625600000 | 309.65 |
1691712000000 | 309.5899 |
1691971200000 | 313.1 |
1692057600000 | 309.63 |
1692144000000 | 307.11 |
1692230400000 | 306.27 |
1692316800000 | 306.3399 |
1692576000000 | 307.86 |
1692662400000 | 309.23 |
1692748800000 | 312.92 |
1692835200000 | 310.19 |
1692921600000 | 311.8399 |
1693180800000 | 313.61 |
1693267200000 | 318.36 |
1693353600000 | 317.42 |
1693440000000 | 321.67 |
1693526400000 | 323.11 |
1693785600000 | 323.62 |
1693872000000 | 323.87 |
1693958400000 | 322.27 |
1694044800000 | 320.45 |
1694131200000 | 319.37 |
1694390400000 | 321.0299 |
1694476800000 | 320.89 |
1694563200000 | 320.44 |
1694649600000 | 326.44 |
1694736000000 | 324.12 |
1694995200000 | 323.51 |
1695081600000 | 321.8399 |
1695168000000 | 318.94 |
1695254400000 | 315.22 |
1695340800000 | 315.76 |
1695600000000 | 317.95 |
1695686400000 | 313.31 |
1695772800000 | 314.72 |
1695859200000 | 315.62 |
1695945600000 | 315.74 |
1696204800000 | 317.26 |
1696291200000 | 314.36 |
1696377600000 | 313.7 |
1696464000000 | 313.5899 |
1696550400000 | 315.65 |
1696809600000 | 317.88 |
1696896000000 | 318.75 |
1696982400000 | 320.5 |
1697068800000 | 322.44 |
1697155200000 | 320.38 |
1697414400000 | 321.33 |
1697500800000 | 320.37 |
1697587200000 | 318.88 |
1697673600000 | 315.06 |
1697760000000 | 311.48 |
1698019200000 | 308.72 |
1698105600000 | 314.2 |
1698192000000 | 309.12 |
1698278400000 | 307.13 |
1698364800000 | 307.41 |
1698624000000 | 308.71 |
1698710400000 | 313.01 |
1698796800000 | 317.48 |
1698883200000 | 321.75 |
1698969600000 | 323.19 |
1699228800000 | 323.66 |
1699315200000 | 326.42 |
1699401600000 | 324.8399 |
1699488000000 | 324.27 |
1699574400000 | 329.54 |
1699833600000 | 327.7799 |
1699920000000 | 329.92 |
1700006400000 | 332.08 |
1700092800000 | 330.8399 |
1700179200000 | 331.87 |
1700438400000 | 333.75 |
1700524800000 | 332.01 |
1700611200000 | 333.92 |
1700697600000 | 332.7799 |
1700784000000 | 332.14 |
1701043200000 | 331.42 |
1701129600000 | 331.13 |
1701216000000 | 333.23 |
1701302400000 | 335.9 |
1701388800000 | 338.61 |
1701648000000 | 337.71 |
1701734400000 | 336.92 |
1701820800000 | 336.58 |
1701907200000 | 339.13 |
1701993600000 | 341.24 |
1702252800000 | 346.05 |
1702339200000 | 346.62 |
1702425600000 | 349.02 |
1702512000000 | 347.36 |
1702598400000 | 350.08 |
1702857600000 | 349.75 |
1702944000000 | 348.52 |
1703030400000 | 346.0899 |
1703116800000 | 348.8399 |
1703203200000 | 348.95 |
1703635200000 | 349.98 |
1703721600000 | 350.76 |
1703808000000 | 351.47 |
1704153600000 | 351.13 |
1704240000000 | 347.69 |
1704326400000 | 344.87 |
1704412800000 | 344.91 |
1704672000000 | 349.55 |
1704758400000 | 349.66 |
1704844800000 | 347.51 |
1704931200000 | 348.11 |
1705017600000 | 348.7799 |
1705276800000 | 349.7799 |
1705363200000 | 351.52 |
1705449600000 | 348 |
1705536000000 | 352.57 |
1705622400000 | 359.15 |
1705881600000 | 361.83 |
1705968000000 | 365.46 |
1706054400000 | 361.98 |
1706140800000 | 365.63 |
1706227200000 | 360.02 |
1706486400000 | 363.94 |
1706572800000 | 360.46 |
1706659200000 | 355.86 |
1706745600000 | 358.99 |
1706832000000 | 359.49 |
1707091200000 | 360.2 |
1707177600000 | 358.61 |
1707264000000 | 359.06 |
1707350400000 | 358.66 |
1707436800000 | 359.97 |
1707696000000 | 360.66 |
1707782400000 | 357.82 |
1707868800000 | 359.21 |
1707955200000 | 358.96 |
1708041600000 | 355.45 |
1708300800000 | 356.38 |
1708387200000 | 354.24 |
1708473600000 | 354.43 |
1708560000000 | 359.92 |
1708646400000 | 359.0899 |
1708905600000 | 357.92 |
1708992000000 | 358.29 |
1709078400000 | 358.01 |
1709164800000 | 361.1 |
1709251200000 | 367.08 |
1709510400000 | 367.96 |
1709596800000 | 362.06 |
1709683200000 | 363.29 |
1709769600000 | 366.31 |
1709856000000 | 361.42 |
1710115200000 | 361.81 |
1710201600000 | 362.93 |
1710288000000 | 358.16 |
1710374400000 | 358.01 |
1710460800000 | 355.1 |
1710720000000 | 356.36 |
1710806400000 | 356.63 |
1710892800000 | 360.86 |
1710979200000 | 365.45 |
1711065600000 | 365.86 |
1711324800000 | 364.47 |
1711411200000 | 364.96 |
1711497600000 | 368.67 |
1711584000000 | 369.8399 |
1712016000000 | 370.69 |
1712102400000 | 368.68 |
1712188800000 | 364.21 |
1712275200000 | 365.48 |
1712534400000 | 363.8399 |
1712620800000 | 365.16 |
1712707200000 | 363.31 |
1712793600000 | 368.54 |
1712880000000 | 365.15 |
1713139200000 | 361.0299 |
1713225600000 | 357.19 |
1713312000000 | 353.3399 |
1713398400000 | 352.38 |
1713484800000 | 347.45 |
1713744000000 | 349.48 |
1713830400000 | 351.2799 |
1713916800000 | 354.55 |
1714003200000 | 352.79 |
1714089600000 | 355.87 |
1714348800000 | 356.77 |
1714435200000 | 351.91 |
1714521600000 | 349.69 |
1714608000000 | 354.1 |
1714694400000 | 357.2 |
1714953600000 | 358.85 |
1715040000000 | 359.7799 |
1715126400000 | 361.5899 |
1715212800000 | 361.2 |
1715299200000 | 363.7 |
1715558400000 | 364.51 |
1715644800000 | 367.0899 |
1715731200000 | 370.92 |
1715817600000 | 371.0299 |
1715904000000 | 369.36 |
1716163200000 | 371.85 |
1716249600000 | 370.46 |
1716336000000 | 371.13 |
1716422400000 | 368.47 |
1716508800000 | 369.41 |
1716768000000 | 370.08 |
1716854400000 | 370.29 |
1716940800000 | 367.79 |
1717027200000 | 366.69 |
1717113600000 | 366.92 |
1717372800000 | 368.07 |
1717459200000 | 368.2 |
1717545600000 | 373.93 |
1717632000000 | 371.91 |
1717718400000 | 373.16 |
1717977600000 | 375.8 |
1718064000000 | 378.48 |
1718150400000 | 378.69 |
1718236800000 | 386.74 |
1718323200000 | 389.89 |
1718582400000 | 392.8399 |
1718668800000 | 394.22 |
1718755200000 | 394.62 |
1718841600000 | 391.38 |
1718928000000 | 389.89 |
1719187200000 | 385.21 |
1719273600000 | 386.47 |
1719360000000 | 387.48 |
1719446400000 | 386.47 |
1719532800000 | 388.67 |
1719792000000 | 390.44 |
1719878400000 | 390.2799 |
1719964800000 | 391.61 |
1720051200000 | 392.91 |
1720137600000 | 394.1 |
1720396800000 | 396.0899 |
1720483200000 | 396.5299 |
1720569600000 | 400.0899 |
1720656000000 | 396.56 |
1720742400000 | 397.24 |
1721001600000 | 398.4 |
1721088000000 | 401.07 |
1721174400000 | 390.5899 |
1721260800000 | 389.5299 |
1721347200000 | 385.32 |
1721606400000 | 386.73 |
1721692800000 | 387.66 |
1721779200000 | 379.36 |
1721865600000 | 375.39 |
1721952000000 | 379.58 |
1722211200000 | 380.89 |
1722297600000 | 376.8 |
1722384000000 | 388.44 |
1722470400000 | 381.12 |
1722556800000 | 367.08 |
1722816000000 | 353.01 |
1722902400000 | 357.36 |
1722988800000 | 356.6 |
1723075200000 | 365.23 |
1723161600000 | 366.94 |
1723420800000 | 366.64 |
1723507200000 | 372.0899 |
1723593600000 | 371.24 |
1723680000000 | 378.52 |
1723766400000 | 381.35 |
1724025600000 | 381.69 |
1724112000000 | 379.77 |
1724198400000 | 380.3 |
1724284800000 | 376.97 |
1724371200000 | 379.26 |
1724630400000 | 376.4 |
1724716800000 | 377.5899 |
1724803200000 | 376.25 |
1724889600000 | 377.86 |
1724976000000 | 382.56 |
1725235200000 | 382.46 |
1725321600000 | 374.51 |
1725408000000 | 370.7 |
1725494400000 | 371.47 |
1725580800000 | 363.85 |
1725840000000 | 369.08 |
1725926400000 | 372.24 |
1726012800000 | 377.3 |
1726099200000 | 380.01 |
1726185600000 | 381.24 |
1726444800000 | 380.56 |
1726531200000 | 379.69 |
1726617600000 | 378.76 |
1726704000000 | 383.1 |
1726790400000 | 383.46 |
1727049600000 | 385.36 |
1727136000000 | 387.08 |
1727222400000 | 385.96 |
1727308800000 | 390.91 |
1727395200000 | 389.79 |
1727654400000 | 389.3 |
1727740800000 | 387.95 |
1727827200000 | 389.76 |
1727913600000 | 389.0299 |
1728000000000 | 391.68 |
1728259200000 | 389.8399 |
1728345600000 | 392.64 |
1728432000000 | 397.16 |
1728518400000 | 397.35 |
1728604800000 | 397.3399 |
1728864000000 | 401.72 |
1728950400000 | 400.69 |
1729036800000 | 402.67 |
1729123200000 | 405.92 |
1729209600000 | 405.37 |
1729468800000 | 403.8 |
1729555200000 | 402.14 |
1729641600000 | 401.75 |
1729728000000 | 401.08 |
1729814400000 | 400.39 |
1730073600000 | 401.89 |
1730160000000 | 406.01 |
1730246400000 | 400.21 |
1730332800000 | 395.17 |
1730419200000 | 396.43 |
1730678400000 | 395.26 |
1730764800000 | 398.7 |
1730851200000 | 410.0899 |
1730937600000 | 410.64 |
1731024000000 | 412.82 |
1731283200000 | 412.57 |
1731369600000 | 408.71 |
1731456000000 | 408.41 |
1731542400000 | 406.73 |
1731628800000 | 404.8 |
1731888000000 | 406.8399 |
1731974400000 | 406.97 |
1732060800000 | 408.36 |
1732147200000 | 412.76 |
1732233600000 | 419.98 |
1732492800000 | 420.23 |
1732579200000 | 420.6 |
1732665600000 | 415 |
1732752000000 | 415.43 |
1732838400000 | 417.21 |
STOXX Global Next Generation Telecoms | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 7.1100321325205 | 9.2494740974198 |
2018 | -4.7964670973192 | -4.9372876577504 |
2019 | 31.777791798262 | 29.364129525532 |
2020 | 8.3104365950747 | 6.7371220574798 |
2021 | 23.065567958972 | 28.9643106744 |
2022 | -19.702551927276 | -12.976980343436 |
2023 | 24.853003083789 | 19.11709646761 |
2024 | 15.149842771963 | 21.300484935798 |
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 three-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 | CH0505133436 | STXNGTGR | STXNGTGR INDEX | .STXNGTGR |
Price EUR | CH0505133535 | STXNGTP | .STXNGTP | |
Net Return EUR | CH0505133402 | STXNGTR | .STXNGTR | |
Net Return USD | CH0505133477 | STXNGTV | .STXNGTV | |
Gross Return USD | CH0505133501 | STXNGTGV | STXNGTGV INDEX | .STXNGTGV |
Price USD | CH0505133568 | STXNGTL | .STXNGTL |
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 | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Oct. 30, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BROADCOM | Technology | USA | 8.102% |
Apple Inc. | Technology | USA | 7.965% |
Qualcomm Inc. | Technology | USA | 4.738% |
Verizon Communications Inc. | Telecommunications | USA | 4.638% |
Cisco Systems Inc. | Telecommunications | USA | 4.350% |
AT&T Inc. | Telecommunications | USA | 4.227% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.595% |
T-Mobile US Inc | Telecommunications | USA | 2.876% |
Comcast Corp. Cl A | Telecommunications | USA | 2.757% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.733% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Next Generation Telecoms
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.
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.