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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Next Generation Telecoms | N/A | 10.8 | 0.0 | 0.0 | 0.9 | 0.0 | 8.2 | 0.0 | 10.9 |
STOXX Developed and Emerging Markets Total Market | 100,070.5 | 85,459.5 | 7.2 | 0.7 | 3,230.8 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Telecommunications | 49.8 |
---|---|
Technology | 41.4 |
Real Estate | 7.9 |
Industrial Goods and Services | 0.7 |
Construction and Materials | 0.2 |
Consumer Products and Services | 0.0 |
Country weighting
USA | 70.6 |
---|---|
South Korea | 7.1 |
Japan | 4.0 |
Germany | 2.5 |
Taiwan | 2.1 |
Canada | 1.8 |
India | 1.6 |
Australia | 1.1 |
Sweden | 1.1 |
Spain | 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 | 0.9 | 8.3 | 18.3 | 12.0 | 56.8 | N/A | N/A | 18.5 | 3.9 | 9.5 |
STOXX Developed and Emerging Markets Total Market | 2.1 | 13.1 | 17.6 | 19.2 | 71.8 | N/A | N/A | 17.9 | 6.1 | 11.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Next Generation Telecoms | N/A | N/A | 13.2 | 15.7 | 18.0 | N/A | N/A | 1.0 | 0.1 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.1 | 14.4 | 17.4 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Next Generation Telecoms | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 9.4 | 7.9 | 6.9 | 6.6 | 6.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Next Generation Telecoms | 1.5 | 1.2 | 1.1 | 1.0 | 1.0 | -1.4 | -0.9 | 0.1 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 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 | 33.3 | 19.7 | 24.0 | 24.0 | 3.0 | 2.8 | 0.6 | 75.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 2.3 | 0.8 | 24.7 |
Performance and annual returns
STOXX Global Next Generation Telecoms | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.52 |
1340150400000 | 100.64 |
1340236800000 | 98.11 |
1340323200000 | 99.24 |
1340582400000 | 97.06 |
1340668800000 | 97.42 |
1340755200000 | 98.37 |
1340841600000 | 97.93 |
1340928000000 | 100.79 |
1341187200000 | 101.26 |
1341273600000 | 101.99 |
1341360000000 | 101.99 |
1341446400000 | 101.12 |
1341532800000 | 99.69 |
1341792000000 | 99.17 |
1341878400000 | 98.26 |
1341964800000 | 97.96 |
1342051200000 | 96.98 |
1342137600000 | 98.48 |
1342396800000 | 98.15 |
1342483200000 | 98.86 |
1342569600000 | 100.77 |
1342656000000 | 101.43 |
1342742400000 | 100.16 |
1343001600000 | 98.97 |
1343088000000 | 97.94 |
1343174400000 | 98.95 |
1343260800000 | 101.71 |
1343347200000 | 103.84 |
1343606400000 | 103.75 |
1343692800000 | 103.81 |
1343779200000 | 104.06 |
1343865600000 | 103.4 |
1343952000000 | 105.08 |
1344211200000 | 105.57 |
1344297600000 | 106.43 |
1344384000000 | 106.6 |
1344470400000 | 107.25 |
1344556800000 | 107.86 |
1344816000000 | 107.6 |
1344902400000 | 106.96 |
1344988800000 | 107.35 |
1345075200000 | 108.33 |
1345161600000 | 108.44 |
1345420800000 | 107.75 |
1345507200000 | 107.38 |
1345593600000 | 106.95 |
1345680000000 | 106.32 |
1345766400000 | 107.21 |
1346025600000 | 107.12 |
1346112000000 | 107.07 |
1346198400000 | 107.47 |
1346284800000 | 106.31 |
1346371200000 | 106.81 |
1346630400000 | 106.81 |
1346716800000 | 106.75 |
1346803200000 | 106.9 |
1346889600000 | 109.5 |
1346976000000 | 109.14 |
1347235200000 | 108.35 |
1347321600000 | 108.59 |
1347408000000 | 109.2 |
1347494400000 | 110.63 |
1347580800000 | 110.71 |
1347840000000 | 110.27 |
1347926400000 | 110.43 |
1348012800000 | 110.84 |
1348099200000 | 110.4 |
1348185600000 | 110.86 |
1348444800000 | 110.36 |
1348531200000 | 109.02 |
1348617600000 | 108.18 |
1348704000000 | 109.46 |
1348790400000 | 108.58 |
1349049600000 | 108.05 |
1349136000000 | 108.35 |
1349222400000 | 108.74 |
1349308800000 | 109.3 |
1349395200000 | 109.47 |
1349654400000 | 108.67 |
1349740800000 | 106.85 |
1349827200000 | 106.05 |
1349913600000 | 105.86 |
1350000000000 | 105.45 |
1350259200000 | 106.22 |
1350345600000 | 107.49 |
1350432000000 | 107.7 |
1350518400000 | 107.69 |
1350604800000 | 105.8 |
1350864000000 | 105.91 |
1350950400000 | 105.17 |
1351036800000 | 104.25 |
1351123200000 | 103.96 |
1351209600000 | 104.74 |
1351468800000 | 104.74 |
1351555200000 | 104.74 |
1351641600000 | 104.29 |
1351728000000 | 105.98 |
1351814400000 | 105.05 |
1352073600000 | 105.01 |
1352160000000 | 105.44 |
1352246400000 | 103.03 |
1352332800000 | 102.66 |
1352419200000 | 102.79 |
1352678400000 | 102.73 |
1352764800000 | 102.31 |
1352851200000 | 101.41 |
1352937600000 | 101.31 |
1353024000000 | 101.48 |
1353283200000 | 103.15 |
1353369600000 | 102.87 |
1353456000000 | 103.11 |
1353542400000 | 103.11 |
1353628800000 | 104.64 |
1353888000000 | 104.38 |
1353974400000 | 104.01 |
1354060800000 | 104.74 |
1354147200000 | 105.38 |
1354233600000 | 105.73 |
1354492800000 | 105.57 |
1354579200000 | 105.71 |
1354665600000 | 105.77 |
1354752000000 | 106.63 |
1354838400000 | 106.81 |
1355097600000 | 106.9 |
1355184000000 | 107.94 |
1355270400000 | 108.01 |
1355356800000 | 107.43 |
1355443200000 | 106.76 |
1355702400000 | 108.06 |
1355788800000 | 109.55 |
1355875200000 | 109.02 |
1355961600000 | 109.63 |
1356048000000 | 108.39 |
1356307200000 | 108.25 |
1356566400000 | 107.64 |
1356652800000 | 106.51 |
1356912000000 | 108.3 |
1357084800000 | 111.61 |
1357171200000 | 110.92 |
1357257600000 | 110.91 |
1357516800000 | 110.8 |
1357603200000 | 109.78 |
1357689600000 | 110.38 |
1357776000000 | 111.12 |
1357862400000 | 111.32 |
1358121600000 | 111.26 |
1358208000000 | 110.94 |
1358294400000 | 111.09 |
1358380800000 | 111.82 |
1358467200000 | 111.84 |
1358726400000 | 111.84 |
1358812800000 | 111.97 |
1358899200000 | 112.04 |
1358985600000 | 112.08 |
1359072000000 | 112.54 |
1359331200000 | 112.52 |
1359417600000 | 112.05 |
1359504000000 | 111.73 |
1359590400000 | 111.28 |
1359676800000 | 112.86 |
1359936000000 | 111.85 |
1360022400000 | 113.13 |
1360108800000 | 113.19 |
1360195200000 | 112.64 |
1360281600000 | 113.25 |
1360540800000 | 113.07 |
1360627200000 | 112.93 |
1360713600000 | 112.78 |
1360800000000 | 111.55 |
1360886400000 | 111.64 |
1361145600000 | 111.64 |
1361232000000 | 112.31 |
1361318400000 | 110.92 |
1361404800000 | 109.92 |
1361491200000 | 111 |
1361750400000 | 109.65 |
1361836800000 | 110.2 |
1361923200000 | 111.35 |
1362009600000 | 111.01 |
1362096000000 | 111.44 |
1362355200000 | 111.79 |
1362441600000 | 113 |
1362528000000 | 113.22 |
1362614400000 | 113.46 |
1362700800000 | 113.94 |
1362960000000 | 114.16 |
1363046400000 | 114.14 |
1363132800000 | 114.03 |
1363219200000 | 114.6 |
1363305600000 | 113.96 |
1363564800000 | 113.42 |
1363651200000 | 113.3 |
1363737600000 | 114.32 |
1363824000000 | 113.18 |
1363910400000 | 113.89 |
1364169600000 | 113.65 |
1364256000000 | 114.51 |
1364342400000 | 114.52 |
1364428800000 | 114.98 |
1364860800000 | 114.98 |
1364947200000 | 113.86 |
1365033600000 | 114.5 |
1365120000000 | 113.66 |
1365379200000 | 114.22 |
1365465600000 | 114.58 |
1365552000000 | 116.21 |
1365638400000 | 116.37 |
1365724800000 | 116.32 |
1365984000000 | 114.74 |
1366070400000 | 115.92 |
1366156800000 | 113.77 |
1366243200000 | 113.51 |
1366329600000 | 114.08 |
1366588800000 | 115 |
1366675200000 | 116.19 |
1366761600000 | 115.33 |
1366848000000 | 116.26 |
1366934400000 | 115.88 |
1367193600000 | 116.64 |
1367280000000 | 116.92 |
1367366400000 | 116.24 |
1367452800000 | 117.13 |
1367539200000 | 118.1 |
1367798400000 | 118.16 |
1367884800000 | 119.06 |
1367971200000 | 120.04 |
1368057600000 | 119.63 |
1368144000000 | 120.46 |
1368403200000 | 120.03 |
1368489600000 | 120.73 |
1368576000000 | 121.39 |
1368662400000 | 122.27 |
1368748800000 | 123.2 |
1369008000000 | 122.28 |
1369094400000 | 122.31 |
1369180800000 | 120.43 |
1369267200000 | 120.41 |
1369353600000 | 120.32 |
1369612800000 | 120.32 |
1369699200000 | 120.41 |
1369785600000 | 119.69 |
1369872000000 | 120.26 |
1369958400000 | 118.74 |
1370217600000 | 119.13 |
1370304000000 | 119.26 |
1370390400000 | 118.09 |
1370476800000 | 119.34 |
1370563200000 | 119.7 |
1370822400000 | 119.79 |
1370908800000 | 118.8 |
1370995200000 | 117.56 |
1371081600000 | 119.49 |
1371168000000 | 119.78 |
1371427200000 | 120.2 |
1371513600000 | 121.44 |
1371600000000 | 119.5 |
1371686400000 | 116.97 |
1371772800000 | 117.46 |
1372032000000 | 115.83 |
1372118400000 | 117.25 |
1372204800000 | 118.08 |
1372291200000 | 119.1 |
1372377600000 | 119.87 |
1372636800000 | 120.36 |
1372723200000 | 120.55 |
1372809600000 | 120.74 |
1372896000000 | 121.37 |
1372982400000 | 121.38 |
1373241600000 | 121.09 |
1373328000000 | 121.71 |
1373414400000 | 122.08 |
1373500800000 | 124.14 |
1373587200000 | 124.46 |
1373846400000 | 124.3 |
1373932800000 | 124.2 |
1374019200000 | 124.31 |
1374105600000 | 123.95 |
1374192000000 | 124.14 |
1374451200000 | 124.51 |
1374537600000 | 124.56 |
1374624000000 | 124.45 |
1374710400000 | 124.4 |
1374796800000 | 124.44 |
1375056000000 | 124.42 |
1375142400000 | 124.45 |
1375228800000 | 124.27 |
1375315200000 | 125.58 |
1375401600000 | 126.06 |
1375660800000 | 126.34 |
1375747200000 | 125.89 |
1375833600000 | 125.75 |
1375920000000 | 125.92 |
1376006400000 | 125.36 |
1376265600000 | 125.78 |
1376352000000 | 126.32 |
1376438400000 | 126.2 |
1376524800000 | 124.57 |
1376611200000 | 124.25 |
1376870400000 | 123.68 |
1376956800000 | 123.95 |
1377043200000 | 123.04 |
1377129600000 | 123.13 |
1377216000000 | 123.69 |
1377475200000 | 123.24 |
1377561600000 | 121.93 |
1377648000000 | 121.85 |
1377734400000 | 123.35 |
1377820800000 | 122.81 |
1378080000000 | 123.68 |
1378166400000 | 123.75 |
1378252800000 | 125.28 |
1378339200000 | 125.51 |
1378425600000 | 125.74 |
1378684800000 | 127.09 |
1378771200000 | 127.91 |
1378857600000 | 127.64 |
1378944000000 | 128.06 |
1379030400000 | 128.39 |
1379289600000 | 128.78 |
1379376000000 | 128.95 |
1379462400000 | 129.72 |
1379548800000 | 130.25 |
1379635200000 | 129.27 |
1379894400000 | 129.5 |
1379980800000 | 129.2 |
1380067200000 | 129.18 |
1380153600000 | 129.5 |
1380240000000 | 128.79 |
1380499200000 | 128.28 |
1380585600000 | 129.44 |
1380672000000 | 129.49 |
1380758400000 | 128.86 |
1380844800000 | 129.31 |
1381104000000 | 128.88 |
1381190400000 | 127.61 |
1381276800000 | 127.27 |
1381363200000 | 129.45 |
1381449600000 | 130.31 |
1381708800000 | 130.76 |
1381795200000 | 130.57 |
1381881600000 | 131.79 |
1381968000000 | 133.29 |
1382054400000 | 133.82 |
1382313600000 | 134.55 |
1382400000000 | 134.52 |
1382486400000 | 133.27 |
1382572800000 | 133.09 |
1382659200000 | 133.12 |
1382918400000 | 133.39 |
1383004800000 | 133.98 |
1383091200000 | 133.87 |
1383177600000 | 133.84 |
1383264000000 | 134.12 |
1383523200000 | 134.33 |
1383609600000 | 133.61 |
1383696000000 | 134.43 |
1383782400000 | 132.51 |
1383868800000 | 132.87 |
1384128000000 | 132.68 |
1384214400000 | 133.23 |
1384300800000 | 133.47 |
1384387200000 | 133.51 |
1384473600000 | 134.34 |
1384732800000 | 134.73 |
1384819200000 | 134.2 |
1384905600000 | 133.43 |
1384992000000 | 134.03 |
1385078400000 | 134.62 |
1385337600000 | 134.48 |
1385424000000 | 135.01 |
1385510400000 | 135.8 |
1385596800000 | 136 |
1385683200000 | 136.22 |
1385942400000 | 135.38 |
1386028800000 | 135.37 |
1386115200000 | 135.06 |
1386201600000 | 135.03 |
1386288000000 | 135.94 |
1386547200000 | 136.68 |
1386633600000 | 136.22 |
1386720000000 | 135.03 |
1386806400000 | 134.26 |
1386892800000 | 133.81 |
1387152000000 | 134.71 |
1387238400000 | 134.58 |
1387324800000 | 135.86 |
1387411200000 | 136.03 |
1387497600000 | 136.26 |
1387756800000 | 137.73 |
1387843200000 | 138.23 |
1388102400000 | 139.05 |
1388361600000 | 139.23 |
1388448000000 | 139.68 |
1388620800000 | 138.29 |
1388707200000 | 137.75 |
1388966400000 | 137.61 |
1389052800000 | 138.36 |
1389139200000 | 138.3 |
1389225600000 | 137.14 |
1389312000000 | 137.59 |
1389571200000 | 137 |
1389657600000 | 138.32 |
1389744000000 | 139.66 |
1389830400000 | 139.32 |
1389916800000 | 138.96 |
1390176000000 | 138.83 |
1390262400000 | 138.85 |
1390348800000 | 139.08 |
1390435200000 | 138.4 |
1390521600000 | 136.42 |
1390780800000 | 135.63 |
1390867200000 | 134.78 |
1390953600000 | 134.38 |
1391040000000 | 135.19 |
1391126400000 | 135.14 |
1391385600000 | 132.48 |
1391472000000 | 132.48 |
1391558400000 | 132.39 |
1391644800000 | 134.21 |
1391731200000 | 135.38 |
1391990400000 | 135.99 |
1392076800000 | 137.07 |
1392163200000 | 137.51 |
1392249600000 | 137.9 |
1392336000000 | 137.88 |
1392595200000 | 138.2 |
1392681600000 | 138.23 |
1392768000000 | 137.58 |
1392854400000 | 138.34 |
1392940800000 | 138.15 |
1393200000000 | 138.39 |
1393286400000 | 137.69 |
1393372800000 | 137.5 |
1393459200000 | 138.48 |
1393545600000 | 138.78 |
1393804800000 | 137.54 |
1393891200000 | 139.08 |
1393977600000 | 139.13 |
1394064000000 | 139.6 |
1394150400000 | 138.93 |
1394409600000 | 138.11 |
1394496000000 | 137.77 |
1394582400000 | 137.58 |
1394668800000 | 136.5 |
1394755200000 | 135.97 |
1395014400000 | 136.93 |
1395100800000 | 137.76 |
1395187200000 | 137.36 |
1395273600000 | 138.35 |
1395360000000 | 137.66 |
1395619200000 | 137.56 |
1395705600000 | 138.1 |
1395792000000 | 137.96 |
1395878400000 | 138.08 |
1395964800000 | 138.68 |
1396224000000 | 139.56 |
1396310400000 | 140.79 |
1396396800000 | 141.13 |
1396483200000 | 141.18 |
1396569600000 | 139.75 |
1396828800000 | 138.78 |
1396915200000 | 139.65 |
1397001600000 | 140.52 |
1397088000000 | 138.76 |
1397174400000 | 137.31 |
1397433600000 | 138.03 |
1397520000000 | 137.81 |
1397606400000 | 138.86 |
1397692800000 | 139.88 |
1398124800000 | 140.94 |
1398211200000 | 139.94 |
1398297600000 | 139.98 |
1398384000000 | 138.96 |
1398643200000 | 139.93 |
1398729600000 | 141.09 |
1398816000000 | 141.76 |
1398902400000 | 142.16 |
1398988800000 | 142.16 |
1399248000000 | 142.76 |
1399334400000 | 142.31 |
1399420800000 | 142.88 |
1399507200000 | 143.46 |
1399593600000 | 143.24 |
1399852800000 | 143.8 |
1399939200000 | 143.19 |
1400025600000 | 143.27 |
1400112000000 | 143.01 |
1400198400000 | 143.52 |
1400457600000 | 144 |
1400544000000 | 142.88 |
1400630400000 | 143.67 |
1400716800000 | 144.15 |
1400803200000 | 144.65 |
1401062400000 | 144.84 |
1401148800000 | 145.4 |
1401235200000 | 145.66 |
1401321600000 | 145.97 |
1401408000000 | 146.11 |
1401667200000 | 146.37 |
1401753600000 | 146.39 |
1401840000000 | 146.33 |
1401926400000 | 146.71 |
1402012800000 | 147.27 |
1402272000000 | 147.58 |
1402358400000 | 147.64 |
1402444800000 | 147.28 |
1402531200000 | 146.91 |
1402617600000 | 147.31 |
1402876800000 | 147.21 |
1402963200000 | 147.29 |
1403049600000 | 147.81 |
1403136000000 | 148.32 |
1403222400000 | 147.84 |
1403481600000 | 147.8 |
1403568000000 | 147.53 |
1403654400000 | 147.46 |
1403740800000 | 147.78 |
1403827200000 | 148.38 |
1404086400000 | 148.67 |
1404172800000 | 149.45 |
1404259200000 | 149.76 |
1404345600000 | 150.39 |
1404432000000 | 150.23 |
1404691200000 | 150.03 |
1404777600000 | 148.86 |
1404864000000 | 149.74 |
1404950400000 | 149.31 |
1405036800000 | 149.43 |
1405296000000 | 150.4 |
1405382400000 | 150.45 |
1405468800000 | 151.9 |
1405555200000 | 150.36 |
1405641600000 | 151.41 |
1405900800000 | 151.15 |
1405987200000 | 152.48 |
1406073600000 | 152.39 |
1406160000000 | 152.02 |
1406246400000 | 151.78 |
1406505600000 | 152.17 |
1406592000000 | 152.84 |
1406678400000 | 152.97 |
1406764800000 | 150.25 |
1406851200000 | 149.12 |
1407110400000 | 149.57 |
1407196800000 | 148.62 |
1407283200000 | 147.65 |
1407369600000 | 146.8 |
1407456000000 | 146.77 |
1407715200000 | 147.98 |
1407801600000 | 147.89 |
1407888000000 | 148.85 |
1407974400000 | 149.15 |
1408060800000 | 149.37 |
1408320000000 | 150.24 |
1408406400000 | 150.54 |
1408492800000 | 150.98 |
1408579200000 | 151.56 |
1408665600000 | 151.3 |
1408924800000 | 151.63 |
1409011200000 | 151.74 |
1409097600000 | 152.45 |
1409184000000 | 152.52 |
1409270400000 | 153.07 |
1409529600000 | 152.85 |
1409616000000 | 152.67 |
1409702400000 | 152.58 |
1409788800000 | 152.62 |
1409875200000 | 152.95 |
1410134400000 | 152.97 |
1410220800000 | 152.09 |
1410307200000 | 152.36 |
1410393600000 | 152.71 |
1410480000000 | 152.03 |
1410739200000 | 151.58 |
1410825600000 | 151.74 |
1410912000000 | 152.47 |
1410998400000 | 152.88 |
1411084800000 | 152.72 |
1411344000000 | 151.77 |
1411430400000 | 151 |
1411516800000 | 151.5 |
1411603200000 | 149.49 |
1411689600000 | 150.38 |
1411948800000 | 150.18 |
1412035200000 | 149.92 |
1412121600000 | 148.06 |
1412208000000 | 147.43 |
1412294400000 | 148.28 |
1412553600000 | 148.3 |
1412640000000 | 147.18 |
1412726400000 | 148.03 |
1412812800000 | 146.63 |
1412899200000 | 143.3 |
1413158400000 | 142.3 |
1413244800000 | 142.71 |
1413331200000 | 141.46 |
1413417600000 | 140.58 |
1413504000000 | 142.09 |
1413763200000 | 143.32 |
1413849600000 | 145.29 |
1413936000000 | 144.88 |
1414022400000 | 145.59 |
1414108800000 | 146.64 |
1414368000000 | 146.72 |
1414454400000 | 148.82 |
1414540800000 | 149.65 |
1414627200000 | 149.65 |
1414713600000 | 151.84 |
1414972800000 | 152.04 |
1415059200000 | 151.27 |
1415145600000 | 151.5 |
1415232000000 | 150.47 |
1415318400000 | 150.13 |
1415577600000 | 150.41 |
1415664000000 | 150.68 |
1415750400000 | 151.34 |
1415836800000 | 152.17 |
1415923200000 | 152.91 |
1416182400000 | 152.89 |
1416268800000 | 154.24 |
1416355200000 | 153.42 |
1416441600000 | 153.94 |
1416528000000 | 154.62 |
1416787200000 | 155.14 |
1416873600000 | 155.36 |
1416960000000 | 156.64 |
1417046400000 | 157.01 |
1417132800000 | 157.69 |
1417392000000 | 155.98 |
1417478400000 | 155.65 |
1417564800000 | 155.77 |
1417651200000 | 155.42 |
1417737600000 | 155.69 |
1417996800000 | 154.75 |
1418083200000 | 153.65 |
1418169600000 | 151.82 |
1418256000000 | 152.24 |
1418342400000 | 149.9 |
1418601600000 | 148.45 |
1418688000000 | 148.41 |
1418774400000 | 149.83 |
1418860800000 | 152.59 |
1418947200000 | 152.98 |
1419206400000 | 154.57 |
1419292800000 | 154.71 |
1419379200000 | 154.73 |
1419811200000 | 155.03 |
1419897600000 | 154.06 |
1419984000000 | 152.88 |
1420156800000 | 152.46 |
1420416000000 | 149.86 |
1420502400000 | 148.72 |
1420588800000 | 149.47 |
1420675200000 | 152.53 |
1420761600000 | 152.43 |
1421020800000 | 152.29 |
1421107200000 | 153.01 |
1421193600000 | 152.36 |
1421280000000 | 151.76 |
1421366400000 | 152.57 |
1421625600000 | 153.17 |
1421712000000 | 153.92 |
1421798400000 | 154.91 |
1421884800000 | 155.93 |
1421971200000 | 155.83 |
1422230400000 | 155.63 |
1422316800000 | 154.16 |
1422403200000 | 153.89 |
1422489600000 | 153.5 |
1422576000000 | 151.66 |
1422835200000 | 153.2 |
1422921600000 | 155.24 |
1423008000000 | 155.92 |
1423094400000 | 156.82 |
1423180800000 | 156.36 |
1423440000000 | 155.69 |
1423526400000 | 157.54 |
1423612800000 | 157.25 |
1423699200000 | 159.12 |
1423785600000 | 160.25 |
1424044800000 | 160.2 |
1424131200000 | 160.14 |
1424217600000 | 159.78 |
1424304000000 | 159.81 |
1424390400000 | 160.44 |
1424649600000 | 160.11 |
1424736000000 | 160.8 |
1424822400000 | 160.89 |
1424908800000 | 161.19 |
1424995200000 | 160.78 |
1425254400000 | 161.81 |
1425340800000 | 160.97 |
1425427200000 | 160.37 |
1425513600000 | 160 |
1425600000000 | 158.5 |
1425859200000 | 157.83 |
1425945600000 | 154.9 |
1426032000000 | 154.75 |
1426118400000 | 155.64 |
1426204800000 | 154.93 |
1426464000000 | 156.35 |
1426550400000 | 156.27 |
1426636800000 | 157.57 |
1426723200000 | 157.12 |
1426809600000 | 158.11 |
1427068800000 | 158.62 |
1427155200000 | 158.15 |
1427241600000 | 156.1 |
1427328000000 | 154.99 |
1427414400000 | 155.61 |
1427673600000 | 156.55 |
1427760000000 | 155.49 |
1427846400000 | 155.66 |
1427932800000 | 156.78 |
1428364800000 | 158.66 |
1428451200000 | 159.11 |
1428537600000 | 159.65 |
1428624000000 | 160.58 |
1428883200000 | 160.27 |
1428969600000 | 160.4 |
1429056000000 | 160.58 |
1429142400000 | 160.85 |
1429228800000 | 159.24 |
1429488000000 | 159.26 |
1429574400000 | 160 |
1429660800000 | 160.72 |
1429747200000 | 161.59 |
1429833600000 | 161.92 |
1430092800000 | 162.58 |
1430179200000 | 162.93 |
1430265600000 | 162.23 |
1430352000000 | 160.35 |
1430438400000 | 161.3 |
1430697600000 | 161.63 |
1430784000000 | 159.72 |
1430870400000 | 159.29 |
1430956800000 | 159.08 |
1431043200000 | 160.77 |
1431302400000 | 160.17 |
1431388800000 | 159.67 |
1431475200000 | 160.14 |
1431561600000 | 161.22 |
1431648000000 | 161.76 |
1431907200000 | 162.17 |
1431993600000 | 161.31 |
1432080000000 | 162.04 |
1432166400000 | 162.74 |
1432252800000 | 162.69 |
1432512000000 | 162.62 |
1432598400000 | 161.49 |
1432684800000 | 162.75 |
1432771200000 | 162.4 |
1432857600000 | 161.78 |
1433116800000 | 161.34 |
1433203200000 | 161.57 |
1433289600000 | 161.96 |
1433376000000 | 161.24 |
1433462400000 | 159.57 |
1433721600000 | 158.56 |
1433808000000 | 158.06 |
1433894400000 | 159.65 |
1433980800000 | 159.96 |
1434067200000 | 159.32 |
1434326400000 | 158.28 |
1434412800000 | 158.64 |
1434499200000 | 158.9 |
1434585600000 | 160.63 |
1434672000000 | 160.04 |
1434931200000 | 162.1 |
1435017600000 | 162.48 |
1435104000000 | 161.38 |
1435190400000 | 161.44 |
1435276800000 | 160.12 |
1435536000000 | 157.11 |
1435622400000 | 157.07 |
1435708800000 | 157.94 |
1435795200000 | 158.02 |
1435881600000 | 157.51 |
1436140800000 | 155.8 |
1436227200000 | 155.18 |
1436313600000 | 153.44 |
1436400000000 | 153.44 |
1436486400000 | 156.1 |
1436745600000 | 157.32 |
1436832000000 | 157.71 |
1436918400000 | 157.83 |
1437004800000 | 159.38 |
1437091200000 | 159.29 |
1437350400000 | 159.24 |
1437436800000 | 158.6 |
1437523200000 | 156.74 |
1437609600000 | 156.32 |
1437696000000 | 155.71 |
1437955200000 | 154.53 |
1438041600000 | 155.36 |
1438128000000 | 156.68 |
1438214400000 | 156.31 |
1438300800000 | 156.7 |
1438560000000 | 156.53 |
1438646400000 | 155.76 |
1438732800000 | 155.69 |
1438819200000 | 154.7 |
1438905600000 | 154.5 |
1439164800000 | 156.8 |
1439251200000 | 154.97 |
1439337600000 | 154.53 |
1439424000000 | 154.21 |
1439510400000 | 154.35 |
1439769600000 | 154.51 |
1439856000000 | 153.91 |
1439942400000 | 152.95 |
1440028800000 | 150.69 |
1440115200000 | 147.28 |
1440374400000 | 142.36 |
1440460800000 | 142.2 |
1440547200000 | 144.69 |
1440633600000 | 147.74 |
1440720000000 | 148.25 |
1440979200000 | 147.77 |
1441065600000 | 144.25 |
1441152000000 | 145.7 |
1441238400000 | 146.87 |
1441324800000 | 144.88 |
1441584000000 | 144.88 |
1441670400000 | 147.57 |
1441756800000 | 147.95 |
1441843200000 | 147.48 |
1441929600000 | 146.91 |
1442188800000 | 146.22 |
1442275200000 | 146.68 |
1442361600000 | 147.79 |
1442448000000 | 147.65 |
1442534400000 | 147.01 |
1442793600000 | 146.72 |
1442880000000 | 144.93 |
1442966400000 | 144.34 |
1443052800000 | 143.56 |
1443139200000 | 144.35 |
1443398400000 | 141.95 |
1443484800000 | 140.49 |
1443571200000 | 142.92 |
1443657600000 | 142.56 |
1443744000000 | 143.47 |
1444003200000 | 146.52 |
1444089600000 | 147.5 |
1444176000000 | 148.86 |
1444262400000 | 149.41 |
1444348800000 | 150.09 |
1444608000000 | 150.31 |
1444694400000 | 149.33 |
1444780800000 | 148.88 |
1444867200000 | 150.97 |
1444953600000 | 151.44 |
1445212800000 | 151.44 |
1445299200000 | 152.04 |
1445385600000 | 151.44 |
1445472000000 | 153.42 |
1445558400000 | 155.04 |
1445817600000 | 154.42 |
1445904000000 | 153.28 |
1445990400000 | 154.75 |
1446076800000 | 154.1 |
1446163200000 | 154.3 |
1446422400000 | 154.94 |
1446508800000 | 154.99 |
1446595200000 | 154.51 |
1446681600000 | 153.24 |
1446768000000 | 152.54 |
1447027200000 | 151.28 |
1447113600000 | 150.43 |
1447200000000 | 150.77 |
1447286400000 | 149.76 |
1447372800000 | 147.51 |
1447632000000 | 148.44 |
1447718400000 | 149.69 |
1447804800000 | 150.23 |
1447891200000 | 151.63 |
1447977600000 | 151.97 |
1448236800000 | 150.91 |
1448323200000 | 150.49 |
1448409600000 | 150.62 |
1448496000000 | 151.28 |
1448582400000 | 151.16 |
1448841600000 | 150.76 |
1448928000000 | 151.78 |
1449014400000 | 150.98 |
1449100800000 | 149.56 |
1449187200000 | 150.92 |
1449446400000 | 150.65 |
1449532800000 | 149.02 |
1449619200000 | 148.02 |
1449705600000 | 147.88 |
1449792000000 | 145.82 |
1450051200000 | 144.92 |
1450137600000 | 146.18 |
1450224000000 | 148.15 |
1450310400000 | 147.24 |
1450396800000 | 145.2 |
1450656000000 | 146.01 |
1450742400000 | 146.89 |
1450828800000 | 148.43 |
1450915200000 | 148.51 |
1451260800000 | 148.14 |
1451347200000 | 149.38 |
1451433600000 | 148.4 |
1451520000000 | 147.41 |
1451865600000 | 144.91 |
1451952000000 | 144.68 |
1452038400000 | 143.19 |
1452124800000 | 140.59 |
1452211200000 | 140.26 |
1452470400000 | 140.15 |
1452556800000 | 140.39 |
1452643200000 | 139.37 |
1452729600000 | 139.76 |
1452816000000 | 136.65 |
1453075200000 | 135.87 |
1453161600000 | 137.06 |
1453248000000 | 134.52 |
1453334400000 | 135.5 |
1453420800000 | 139.65 |
1453680000000 | 139 |
1453766400000 | 139.91 |
1453852800000 | 139.77 |
1453939200000 | 138.86 |
1454025600000 | 141.99 |
1454284800000 | 143.08 |
1454371200000 | 140.66 |
1454457600000 | 141.54 |
1454544000000 | 142.6 |
1454630400000 | 141.12 |
1454889600000 | 139.63 |
1454976000000 | 138.77 |
1455062400000 | 137.68 |
1455148800000 | 137.23 |
1455235200000 | 138.08 |
1455494400000 | 139.39 |
1455580800000 | 141.11 |
1455667200000 | 143.11 |
1455753600000 | 143.52 |
1455840000000 | 142.66 |
1456099200000 | 144.12 |
1456185600000 | 142.71 |
1456272000000 | 142.77 |
1456358400000 | 144.45 |
1456444800000 | 144.2 |
1456704000000 | 144.06 |
1456790400000 | 146.44 |
1456876800000 | 147.51 |
1456963200000 | 148.31 |
1457049600000 | 148.76 |
1457308800000 | 148.67 |
1457395200000 | 147.77 |
1457481600000 | 148.25 |
1457568000000 | 148.43 |
1457654400000 | 150.65 |
1457913600000 | 150.75 |
1458000000000 | 150.61 |
1458086400000 | 151.31 |
1458172800000 | 153.12 |
1458259200000 | 153.07 |
1458518400000 | 152.98 |
1458604800000 | 153.25 |
1458691200000 | 152.06 |
1458777600000 | 151.76 |
1459209600000 | 153.83 |
1459296000000 | 155.62 |
1459382400000 | 155.13 |
1459468800000 | 154.33 |
1459728000000 | 154.44 |
1459814400000 | 152.39 |
1459900800000 | 153.19 |
1459987200000 | 152.25 |
1460073600000 | 152.99 |
1460332800000 | 153.09 |
1460419200000 | 153.51 |
1460505600000 | 154.68 |
1460592000000 | 154.85 |
1460678400000 | 154.7 |
1460937600000 | 154.51 |
1461024000000 | 155.73 |
1461110400000 | 155.39 |
1461196800000 | 154.03 |
1461283200000 | 153.77 |
1461542400000 | 153.53 |
1461628800000 | 153.9 |
1461715200000 | 153.74 |
1461801600000 | 152.35 |
1461888000000 | 151.22 |
1462147200000 | 151.97 |
1462233600000 | 151.04 |
1462320000000 | 150 |
1462406400000 | 149.64 |
1462492800000 | 149.59 |
1462752000000 | 149.46 |
1462838400000 | 151.17 |
1462924800000 | 150.9 |
1463011200000 | 150.65 |
1463097600000 | 149.33 |
1463356800000 | 150.28 |
1463443200000 | 149.89 |
1463529600000 | 149.55 |
1463616000000 | 148.28 |
1463702400000 | 149.8 |
1463961600000 | 149.9 |
1464048000000 | 151.11 |
1464134400000 | 152.85 |
1464220800000 | 153.23 |
1464307200000 | 153.52 |
1464566400000 | 153.6 |
1464652800000 | 153.69 |
1464739200000 | 153.4 |
1464825600000 | 153.69 |
1464912000000 | 154.49 |
1465171200000 | 154.86 |
1465257600000 | 156.31 |
1465344000000 | 156.47 |
1465430400000 | 156.03 |
1465516800000 | 154.44 |
1465776000000 | 152.42 |
1465862400000 | 151.86 |
1465948800000 | 152.17 |
1466035200000 | 152 |
1466121600000 | 152.41 |
1466380800000 | 154.47 |
1466467200000 | 155.02 |
1466553600000 | 155.38 |
1466640000000 | 157.41 |
1466726400000 | 150.86 |
1466985600000 | 149.18 |
1467072000000 | 151.53 |
1467158400000 | 154.71 |
1467244800000 | 156.6 |
1467331200000 | 157.35 |
1467590400000 | 157.63 |
1467676800000 | 156.28 |
1467763200000 | 155.59 |
1467849600000 | 156.08 |
1467936000000 | 157.37 |
1468195200000 | 158.71 |
1468281600000 | 159.63 |
1468368000000 | 160.01 |
1468454400000 | 160.94 |
1468540800000 | 160.95 |
1468800000000 | 161.73 |
1468886400000 | 160.86 |
1468972800000 | 161.68 |
1469059200000 | 161.63 |
1469145600000 | 162.31 |
1469404800000 | 161.87 |
1469491200000 | 162.02 |
1469577600000 | 163.02 |
1469664000000 | 162.88 |
1469750400000 | 164.03 |
1470009600000 | 164.74 |
1470096000000 | 163.45 |
1470182400000 | 163.19 |
1470268800000 | 163.45 |
1470355200000 | 164.28 |
1470614400000 | 164.58 |
1470700800000 | 165.67 |
1470787200000 | 165.74 |
1470873600000 | 166.26 |
1470960000000 | 166.07 |
1471219200000 | 166.85 |
1471305600000 | 166.07 |
1471392000000 | 165.55 |
1471478400000 | 165.93 |
1471564800000 | 165.24 |
1471824000000 | 165.11 |
1471910400000 | 165.83 |
1471996800000 | 165.05 |
1472083200000 | 165.11 |
1472169600000 | 164.82 |
1472428800000 | 164.78 |
1472515200000 | 164.3 |
1472601600000 | 163.89 |
1472688000000 | 164.35 |
1472774400000 | 165.35 |
1473033600000 | 165.94 |
1473120000000 | 167.08 |
1473206400000 | 167.16 |
1473292800000 | 166.67 |
1473379200000 | 162.82 |
1473638400000 | 162.98 |
1473724800000 | 161.77 |
1473811200000 | 162.04 |
1473897600000 | 163.66 |
1473984000000 | 163.43 |
1474243200000 | 163.94 |
1474329600000 | 163.97 |
1474416000000 | 165.71 |
1474502400000 | 167.72 |
1474588800000 | 166.78 |
1474848000000 | 165.62 |
1474934400000 | 166.55 |
1475020800000 | 166.59 |
1475107200000 | 166.96 |
1475193600000 | 166.76 |
1475452800000 | 166.61 |
1475539200000 | 166.14 |
1475625600000 | 165.66 |
1475712000000 | 165.62 |
1475798400000 | 164.95 |
1476057600000 | 165.43 |
1476144000000 | 163.52 |
1476230400000 | 162.76 |
1476316800000 | 162.24 |
1476403200000 | 163.16 |
1476662400000 | 162.8 |
1476748800000 | 163.82 |
1476835200000 | 163.6 |
1476921600000 | 162.73 |
1477008000000 | 161.47 |
1477267200000 | 162.07 |
1477353600000 | 161.9 |
1477440000000 | 161.38 |
1477526400000 | 161.06 |
1477612800000 | 160.98 |
1477872000000 | 161.41 |
1477958400000 | 160.54 |
1478044800000 | 159.25 |
1478131200000 | 158.6 |
1478217600000 | 157.75 |
1478476800000 | 159.61 |
1478563200000 | 160.41 |
1478649600000 | 159.21 |
1478736000000 | 157.62 |
1478822400000 | 156.4 |
1479081600000 | 154.69 |
1479168000000 | 155.86 |
1479254400000 | 156.77 |
1479340800000 | 157.26 |
1479427200000 | 156.92 |
1479686400000 | 157.54 |
1479772800000 | 159.29 |
1479859200000 | 159.03 |
1479945600000 | 159.07 |
1480032000000 | 160.02 |
1480291200000 | 160.13 |
1480377600000 | 160.33 |
1480464000000 | 159.7 |
1480550400000 | 158.32 |
1480636800000 | 158.09 |
1480896000000 | 158.32 |
1480982400000 | 159.84 |
1481068800000 | 162.43 |
1481155200000 | 163.5 |
1481241600000 | 163.62 |
1481500800000 | 163.71 |
1481587200000 | 165.74 |
1481673600000 | 165.29 |
1481760000000 | 164.46 |
1481846400000 | 164.41 |
1482105600000 | 165.42 |
1482192000000 | 165.83 |
1482278400000 | 165.58 |
1482364800000 | 165.71 |
1482451200000 | 165.8 |
1482796800000 | 166.09 |
1482883200000 | 165.17 |
1482969600000 | 165.87 |
1483056000000 | 165.37 |
1483315200000 | 165.55 |
1483401600000 | 166.31 |
1483488000000 | 167.24 |
1483574400000 | 168.65 |
1483660800000 | 168.52 |
1483920000000 | 168.19 |
1484006400000 | 168.78 |
1484092800000 | 169.03 |
1484179200000 | 169.78 |
1484265600000 | 170.01 |
1484524800000 | 169.3 |
1484611200000 | 169.62 |
1484697600000 | 169.58 |
1484784000000 | 169.1 |
1484870400000 | 170.08 |
1485129600000 | 169.78 |
1485216000000 | 169.46 |
1485302400000 | 170.17 |
1485388800000 | 170.5 |
1485475200000 | 170.93 |
1485734400000 | 170.32 |
1485820800000 | 170.06 |
1485907200000 | 170.49 |
1485993600000 | 170.41 |
1486080000000 | 170.88 |
1486339200000 | 170.5 |
1486425600000 | 170.41 |
1486512000000 | 170.88 |
1486598400000 | 171.29 |
1486684800000 | 171.32 |
1486944000000 | 171.41 |
1487030400000 | 171.3 |
1487116800000 | 172.12 |
1487203200000 | 172.89 |
1487289600000 | 172.9 |
1487548800000 | 173.47 |
1487635200000 | 173.95 |
1487721600000 | 174.36 |
1487808000000 | 174.63 |
1487894400000 | 174.65 |
1488153600000 | 174.09 |
1488240000000 | 173.58 |
1488326400000 | 174.32 |
1488412800000 | 173.98 |
1488499200000 | 173.81 |
1488758400000 | 174.01 |
1488844800000 | 174.04 |
1488931200000 | 173.57 |
1489017600000 | 173.66 |
1489104000000 | 174.6 |
1489363200000 | 175.07 |
1489449600000 | 174.75 |
1489536000000 | 175.78 |
1489622400000 | 177.28 |
1489708800000 | 177.76 |
1489968000000 | 177.99 |
1490054400000 | 177.1 |
1490140800000 | 176.93 |
1490227200000 | 176.8 |
1490313600000 | 177.1 |
1490572800000 | 177.08 |
1490659200000 | 177.97 |
1490745600000 | 177.69 |
1490832000000 | 177.87 |
1490918400000 | 177.26 |
1491177600000 | 177.23 |
1491264000000 | 177.6 |
1491350400000 | 177.35 |
1491436800000 | 176.84 |
1491523200000 | 176.66 |
1491782400000 | 176.3 |
1491868800000 | 175.81 |
1491955200000 | 175.6 |
1492041600000 | 175.14 |
1492473600000 | 175.53 |
1492560000000 | 175.52 |
1492646400000 | 176.19 |
1492732800000 | 175.86 |
1492992000000 | 177.71 |
1493078400000 | 178.8 |
1493164800000 | 179.13 |
1493251200000 | 179.46 |
1493337600000 | 178.76 |
1493596800000 | 179.04 |
1493683200000 | 179.82 |
1493769600000 | 179.17 |
1493856000000 | 178.92 |
1493942400000 | 180.51 |
1494201600000 | 181.33 |
1494288000000 | 181.22 |
1494374400000 | 180.97 |
1494460800000 | 180.49 |
1494547200000 | 181.32 |
1494806400000 | 181.87 |
1494892800000 | 182.74 |
1494979200000 | 180.54 |
1495065600000 | 180.03 |
1495152000000 | 180.86 |
1495411200000 | 182.76 |
1495497600000 | 182.85 |
1495584000000 | 182.8 |
1495670400000 | 184.08 |
1495756800000 | 184.32 |
1496016000000 | 184.05 |
1496102400000 | 184.23 |
1496188800000 | 184.73 |
1496275200000 | 185.37 |
1496361600000 | 186.78 |
1496620800000 | 186.47 |
1496707200000 | 186.08 |
1496793600000 | 185.96 |
1496880000000 | 185.2 |
1496966400000 | 184.2 |
1497225600000 | 183.6 |
1497312000000 | 183.96 |
1497398400000 | 183.67 |
1497484800000 | 182.68 |
1497571200000 | 182.88 |
1497830400000 | 184.4 |
1497916800000 | 183.14 |
1498003200000 | 182.5 |
1498089600000 | 182.65 |
1498176000000 | 182.8 |
1498435200000 | 183.28 |
1498521600000 | 181.73 |
1498608000000 | 182.6 |
1498694400000 | 180.95 |
1498780800000 | 180.51 |
1499040000000 | 180.12 |
1499126400000 | 179.65 |
1499212800000 | 180.37 |
1499299200000 | 179.23 |
1499385600000 | 179.55 |
1499644800000 | 180.06 |
1499731200000 | 180.33 |
1499817600000 | 181.95 |
1499904000000 | 182.77 |
1499990400000 | 183.72 |
1500249600000 | 184.14 |
1500336000000 | 184.34 |
1500422400000 | 185.32 |
1500508800000 | 185.81 |
1500595200000 | 185.98 |
1500854400000 | 185.82 |
1500940800000 | 185.58 |
1501027200000 | 185.96 |
1501113600000 | 188.06 |
1501200000000 | 186.95 |
1501459200000 | 187.6 |
1501545600000 | 188.82 |
1501632000000 | 189.13 |
1501718400000 | 188.39 |
1501804800000 | 188.41 |
1502064000000 | 189.03 |
1502150400000 | 188.95 |
1502236800000 | 188.26 |
1502323200000 | 186.41 |
1502409600000 | 186.01 |
1502668800000 | 188.11 |
1502755200000 | 187.65 |
1502841600000 | 188.12 |
1502928000000 | 186.08 |
1503014400000 | 185.52 |
1503273600000 | 186.02 |
1503360000000 | 187.21 |
1503446400000 | 187.23 |
1503532800000 | 187.16 |
1503619200000 | 187.6 |
1503878400000 | 187.96 |
1503964800000 | 187.78 |
1504051200000 | 188.23 |
1504137600000 | 188.69 |
1504224000000 | 188.86 |
1504483200000 | 188.22 |
1504569600000 | 187.21 |
1504656000000 | 187.35 |
1504742400000 | 186.69 |
1504828800000 | 186.2 |
1505088000000 | 187.45 |
1505174400000 | 188 |
1505260800000 | 187.74 |
1505347200000 | 187.17 |
1505433600000 | 188.47 |
1505692800000 | 189.53 |
1505779200000 | 190.62 |
1505865600000 | 190.7 |
1505952000000 | 189.49 |
1506038400000 | 190 |
1506297600000 | 189.97 |
1506384000000 | 188.8 |
1506470400000 | 189.55 |
1506556800000 | 189.15 |
1506643200000 | 190.24 |
1506902400000 | 190.27 |
1506988800000 | 191.13 |
1507075200000 | 190.99 |
1507161600000 | 191.33 |
1507248000000 | 190.94 |
1507507200000 | 191.03 |
1507593600000 | 192.49 |
1507680000000 | 192.85 |
1507766400000 | 191.35 |
1507852800000 | 191.57 |
1508112000000 | 192.39 |
1508198400000 | 192.16 |
1508284800000 | 191.91 |
1508371200000 | 191.32 |
1508457600000 | 191.9 |
1508716800000 | 191.75 |
1508803200000 | 191.8 |
1508889600000 | 190.62 |
1508976000000 | 189.57 |
1509062400000 | 191.23 |
1509321600000 | 191.96 |
1509408000000 | 193.01 |
1509494400000 | 194.4 |
1509580800000 | 194.25 |
1509667200000 | 194.77 |
1509926400000 | 194.72 |
1510012800000 | 195 |
1510099200000 | 195.56 |
1510185600000 | 195.03 |
1510272000000 | 194.88 |
1510531200000 | 194.57 |
1510617600000 | 193.82 |
1510704000000 | 193.25 |
1510790400000 | 195.63 |
1510876800000 | 195.44 |
1511136000000 | 195.89 |
1511222400000 | 196.96 |
1511308800000 | 198.12 |
1511395200000 | 198.23 |
1511481600000 | 198.79 |
1511740800000 | 197.34 |
1511827200000 | 198.55 |
1511913600000 | 198.14 |
1512000000000 | 197.95 |
1512086400000 | 197.71 |
1512345600000 | 197.91 |
1512432000000 | 196.89 |
1512518400000 | 195.51 |
1512604800000 | 196.06 |
1512691200000 | 196.82 |
1512950400000 | 198.19 |
1513036800000 | 198.8 |
1513123200000 | 198.64 |
1513209600000 | 197.97 |
1513296000000 | 198.17 |
1513555200000 | 200.37 |
1513641600000 | 199.63 |
1513728000000 | 199.97 |
1513814400000 | 200.16 |
1513900800000 | 200.51 |
1514332800000 | 201.12 |
1514419200000 | 202.02 |
1514505600000 | 201.44 |
1514851200000 | 203.58 |
1514937600000 | 202.68 |
1515024000000 | 203.5 |
1515110400000 | 204.76 |
1515369600000 | 204.8 |
1515456000000 | 203.52 |
1515542400000 | 201.77 |
1515628800000 | 202.24 |
1515715200000 | 203.18 |
1515974400000 | 203.83 |
1516060800000 | 204.18 |
1516147200000 | 205.05 |
1516233600000 | 205.26 |
1516320000000 | 205.53 |
1516579200000 | 207.01 |
1516665600000 | 207.46 |
1516752000000 | 207.56 |
1516838400000 | 207.49 |
1516924800000 | 210.12 |
1517184000000 | 208.62 |
1517270400000 | 206.99 |
1517356800000 | 207.44 |
1517443200000 | 207.43 |
1517529600000 | 203.49 |
1517788800000 | 197.39 |
1517875200000 | 197.41 |
1517961600000 | 197.66 |
1518048000000 | 192.39 |
1518134400000 | 192.81 |
1518393600000 | 195.61 |
1518480000000 | 196.51 |
1518566400000 | 198.32 |
1518652800000 | 200.65 |
1518739200000 | 200.87 |
1518998400000 | 200.85 |
1519084800000 | 199.8 |
1519171200000 | 198.66 |
1519257600000 | 198 |
1519344000000 | 201.22 |
1519603200000 | 203.96 |
1519689600000 | 202.48 |
1519776000000 | 200.6 |
1519862400000 | 198.82 |
1519948800000 | 199.32 |
1520208000000 | 200.74 |
1520294400000 | 202.27 |
1520380800000 | 202.51 |
1520467200000 | 203.66 |
1520553600000 | 205.59 |
1520812800000 | 206.68 |
1520899200000 | 205.97 |
1520985600000 | 205.27 |
1521072000000 | 204.48 |
1521158400000 | 204.7 |
1521417600000 | 202.63 |
1521504000000 | 202.14 |
1521590400000 | 201.18 |
1521676800000 | 198.82 |
1521763200000 | 194.58 |
1522022400000 | 197.9 |
1522108800000 | 196.54 |
1522195200000 | 194.99 |
1522281600000 | 196.92 |
1522713600000 | 197.93 |
1522800000000 | 198.78 |
1522886400000 | 200.48 |
1522972800000 | 197.91 |
1523232000000 | 199.12 |
1523318400000 | 201.92 |
1523404800000 | 201.54 |
1523491200000 | 202.58 |
1523577600000 | 202.21 |
1523836800000 | 203.38 |
1523923200000 | 204.7 |
1524009600000 | 205.51 |
1524096000000 | 204.19 |
1524182400000 | 202.1 |
1524441600000 | 201.89 |
1524528000000 | 200.46 |
1524614400000 | 200.58 |
1524700800000 | 201.3 |
1524787200000 | 201.36 |
1525046400000 | 200.42 |
1525132800000 | 200.94 |
1525219200000 | 199.86 |
1525305600000 | 199.33 |
1525392000000 | 201.16 |
1525651200000 | 201.99 |
1525737600000 | 201.35 |
1525824000000 | 201.31 |
1525910400000 | 203.22 |
1525996800000 | 203.98 |
1526256000000 | 203.66 |
1526342400000 | 200.98 |
1526428800000 | 201.65 |
1526515200000 | 200.5 |
1526601600000 | 199.85 |
1526860800000 | 200.81 |
1526947200000 | 201.59 |
1527033600000 | 202.34 |
1527120000000 | 202.19 |
1527206400000 | 202.5 |
1527465600000 | 202.2 |
1527552000000 | 200.81 |
1527638400000 | 200.66 |
1527724800000 | 199.76 |
1527811200000 | 201.78 |
1528070400000 | 202.83 |
1528156800000 | 203.2 |
1528243200000 | 205.23 |
1528329600000 | 204.95 |
1528416000000 | 203.82 |
1528675200000 | 204.58 |
1528761600000 | 204.81 |
1528848000000 | 203.05 |
1528934400000 | 203.75 |
1529020800000 | 202.82 |
1529280000000 | 200.39 |
1529366400000 | 199.41 |
1529452800000 | 200.11 |
1529539200000 | 198.91 |
1529625600000 | 199.74 |
1529884800000 | 196.71 |
1529971200000 | 196.51 |
1530057600000 | 195.29 |
1530144000000 | 195.84 |
1530230400000 | 196.49 |
1530489600000 | 196.17 |
1530576000000 | 196.37 |
1530662400000 | 197.15 |
1530748800000 | 198.72 |
1530835200000 | 200.41 |
1531094400000 | 202.01 |
1531180800000 | 202.68 |
1531267200000 | 200.62 |
1531353600000 | 202.46 |
1531440000000 | 202.11 |
1531699200000 | 202.06 |
1531785600000 | 201.52 |
1531872000000 | 201.45 |
1531958400000 | 200.87 |
1532044800000 | 200.88 |
1532304000000 | 200.37 |
1532390400000 | 200.68 |
1532476800000 | 200.21 |
1532563200000 | 201.89 |
1532649600000 | 201.27 |
1532908800000 | 201.62 |
1532995200000 | 201.55 |
1533081600000 | 202.42 |
1533168000000 | 202.13 |
1533254400000 | 203.4 |
1533513600000 | 203.91 |
1533600000000 | 204.93 |
1533686400000 | 205.49 |
1533772800000 | 206 |
1533859200000 | 202.92 |
1534118400000 | 201.78 |
1534204800000 | 202.77 |
1534291200000 | 201.33 |
1534377600000 | 202.88 |
1534464000000 | 203.63 |
1534723200000 | 203.77 |
1534809600000 | 205.03 |
1534896000000 | 204.77 |
1534982400000 | 204.59 |
1535068800000 | 206.18 |
1535328000000 | 207.73 |
1535414400000 | 208.34 |
1535500800000 | 208.52 |
1535587200000 | 207.85 |
1535673600000 | 208.09 |
1535932800000 | 207.76 |
1536019200000 | 206.74 |
1536105600000 | 205.01 |
1536192000000 | 204.05 |
1536278400000 | 203.41 |
1536537600000 | 203.89 |
1536624000000 | 204.36 |
1536710400000 | 204.49 |
1536796800000 | 206.95 |
1536883200000 | 207.47 |
1537142400000 | 206.29 |
1537228800000 | 207.81 |
1537315200000 | 207.03 |
1537401600000 | 208.76 |
1537488000000 | 209.18 |
1537747200000 | 208.5 |
1537833600000 | 207.56 |
1537920000000 | 207.05 |
1538006400000 | 207.81 |
1538092800000 | 208.15 |
1538352000000 | 207.74 |
1538438400000 | 208.11 |
1538524800000 | 208.08 |
1538611200000 | 206.79 |
1538697600000 | 204.67 |
1538956800000 | 204.26 |
1539043200000 | 203.79 |
1539129600000 | 200.32 |
1539216000000 | 195.98 |
1539302400000 | 198.93 |
1539561600000 | 198.14 |
1539648000000 | 201.32 |
1539734400000 | 201.8 |
1539820800000 | 200.39 |
1539907200000 | 200.55 |
1540166400000 | 200.46 |
1540252800000 | 199.5 |
1540339200000 | 194.56 |
1540425600000 | 195.41 |
1540512000000 | 192.88 |
1540771200000 | 193.09 |
1540857600000 | 196.57 |
1540944000000 | 198.38 |
1541030400000 | 198.68 |
1541116800000 | 198.62 |
1541376000000 | 198.74 |
1541462400000 | 198.7 |
1541548800000 | 201.71 |
1541635200000 | 201.53 |
1541721600000 | 198.84 |
1541980800000 | 196.1 |
1542067200000 | 196.33 |
1542153600000 | 196.08 |
1542240000000 | 197.69 |
1542326400000 | 199.14 |
1542585600000 | 197.68 |
1542672000000 | 193.49 |
1542758400000 | 194.16 |
1542844800000 | 194.04 |
1542931200000 | 193.25 |
1543190400000 | 195.86 |
1543276800000 | 197.33 |
1543363200000 | 199.76 |
1543449600000 | 199.66 |
1543536000000 | 200.62 |
1543795200000 | 202.43 |
1543881600000 | 198.03 |
1543968000000 | 197.41 |
1544054400000 | 196.45 |
1544140800000 | 194.01 |
1544400000000 | 193.28 |
1544486400000 | 193.66 |
1544572800000 | 195.24 |
1544659200000 | 194.58 |
1544745600000 | 192.35 |
1545004800000 | 190.78 |
1545091200000 | 190.33 |
1545177600000 | 188.68 |
1545264000000 | 185.81 |
1545350400000 | 183.04 |
1545609600000 | 179.8 |
1545868800000 | 180.31 |
1545955200000 | 181.71 |
1546214400000 | 182.72 |
1546387200000 | 183.13 |
1546473600000 | 179.84 |
1546560000000 | 184.11 |
1546819200000 | 185.96 |
1546905600000 | 187.13 |
1546992000000 | 188.08 |
1547078400000 | 188.76 |
1547164800000 | 189.42 |
1547424000000 | 187.99 |
1547510400000 | 188.8 |
1547596800000 | 188.45 |
1547683200000 | 188.66 |
1547769600000 | 190.51 |
1548028800000 | 190.32 |
1548115200000 | 188.13 |
1548201600000 | 189.07 |
1548288000000 | 190.04 |
1548374400000 | 191.04 |
1548633600000 | 190.01 |
1548720000000 | 189.65 |
1548806400000 | 190.88 |
1548892800000 | 193.08 |
1548979200000 | 193.77 |
1549238400000 | 193.71 |
1549324800000 | 194.88 |
1549411200000 | 195.15 |
1549497600000 | 194.24 |
1549584000000 | 193.78 |
1549843200000 | 193.79 |
1549929600000 | 195.75 |
1550016000000 | 196.2 |
1550102400000 | 196.53 |
1550188800000 | 197.78 |
1550448000000 | 198.42 |
1550534400000 | 198.4 |
1550620800000 | 199.73 |
1550707200000 | 199.72 |
1550793600000 | 201.59 |
1551052800000 | 201.92 |
1551139200000 | 201.74 |
1551225600000 | 201.46 |
1551312000000 | 200.5 |
1551398400000 | 200.83 |
1551657600000 | 199.8 |
1551744000000 | 199.18 |
1551830400000 | 198.34 |
1551916800000 | 197.95 |
1552003200000 | 197.39 |
1552262400000 | 200.18 |
1552348800000 | 201.64 |
1552435200000 | 201.97 |
1552521600000 | 202.34 |
1552608000000 | 204.8 |
1552867200000 | 205.18 |
1552953600000 | 205.24 |
1553040000000 | 204.85 |
1553126400000 | 207.98 |
1553212800000 | 206.03 |
1553472000000 | 204.1 |
1553558400000 | 205.31 |
1553644800000 | 204.99 |
1553731200000 | 203.58 |
1553817600000 | 204.8 |
1554076800000 | 206.87 |
1554163200000 | 206.77 |
1554249600000 | 208.79 |
1554336000000 | 209.03 |
1554422400000 | 209.48 |
1554681600000 | 209.74 |
1554768000000 | 209.39 |
1554854400000 | 210.22 |
1554940800000 | 210.01 |
1555027200000 | 211.15 |
1555286400000 | 211.65 |
1555372800000 | 213.92 |
1555459200000 | 215.16 |
1555545600000 | 214.68 |
1555977600000 | 215.16 |
1556064000000 | 213.84 |
1556150400000 | 211.59 |
1556236800000 | 210.91 |
1556496000000 | 211.2 |
1556582400000 | 210.56 |
1556668800000 | 210.9 |
1556755200000 | 210.38 |
1556841600000 | 211.61 |
1557100800000 | 210.33 |
1557187200000 | 208.3 |
1557273600000 | 207.1 |
1557360000000 | 204.86 |
1557446400000 | 205.15 |
1557705600000 | 200.61 |
1557792000000 | 201.98 |
1557878400000 | 202.79 |
1557964800000 | 203.15 |
1558051200000 | 202.66 |
1558310400000 | 201.47 |
1558396800000 | 203.62 |
1558483200000 | 201.8 |
1558569600000 | 199.91 |
1558656000000 | 200.38 |
1558915200000 | 200.67 |
1559001600000 | 199.4 |
1559088000000 | 198.52 |
1559174400000 | 199.06 |
1559260800000 | 196.44 |
1559520000000 | 197.45 |
1559606400000 | 200.08 |
1559692800000 | 201.52 |
1559779200000 | 202.79 |
1559865600000 | 204.87 |
1560124800000 | 205.4 |
1560211200000 | 206.41 |
1560297600000 | 205.64 |
1560384000000 | 205.64 |
1560470400000 | 204.56 |
1560729600000 | 204.26 |
1560816000000 | 206.81 |
1560902400000 | 208 |
1560988800000 | 209.83 |
1561075200000 | 209.11 |
1561334400000 | 209.51 |
1561420800000 | 207.87 |
1561507200000 | 208.92 |
1561593600000 | 210 |
1561680000000 | 210.66 |
1561939200000 | 212.06 |
1562025600000 | 212.74 |
1562112000000 | 213.04 |
1562198400000 | 213.66 |
1562284800000 | 213.11 |
1562544000000 | 210.91 |
1562630400000 | 211.1 |
1562716800000 | 212.48 |
1562803200000 | 213.13 |
1562889600000 | 214.69 |
1563148800000 | 215.36 |
1563235200000 | 214.2 |
1563321600000 | 212.98 |
1563408000000 | 213.33 |
1563494400000 | 213.36 |
1563753600000 | 213.74 |
1563840000000 | 214.5 |
1563926400000 | 216.19 |
1564012800000 | 215.76 |
1564099200000 | 216.34 |
1564358400000 | 216.9 |
1564444800000 | 215.53 |
1564531200000 | 213.15 |
1564617600000 | 211.61 |
1564704000000 | 208.76 |
1564963200000 | 203.58 |
1565049600000 | 204.21 |
1565136000000 | 204.36 |
1565222400000 | 206.71 |
1565308800000 | 205.84 |
1565568000000 | 204.87 |
1565654400000 | 207.16 |
1565740800000 | 203.83 |
1565827200000 | 202.84 |
1565913600000 | 205.58 |
1566172800000 | 207.92 |
1566259200000 | 207.13 |
1566345600000 | 208.45 |
1566432000000 | 208.17 |
1566518400000 | 203.94 |
1566777600000 | 204.73 |
1566864000000 | 204.95 |
1566950400000 | 206.01 |
1567036800000 | 208.05 |
1567123200000 | 209.18 |
1567382400000 | 209 |
1567468800000 | 207.37 |
1567555200000 | 210.8 |
1567641600000 | 213.76 |
1567728000000 | 214.76 |
1567987200000 | 215.32 |
1568073600000 | 216.57 |
1568160000000 | 219.39 |
1568246400000 | 220.06 |
1568332800000 | 219.07 |
1568592000000 | 218.07 |
1568678400000 | 218.01 |
1568764800000 | 218.12 |
1568851200000 | 218.41 |
1568937600000 | 217.83 |
1569196800000 | 217.68 |
1569283200000 | 216.53 |
1569369600000 | 216.93 |
1569456000000 | 216.48 |
1569542400000 | 215.15 |
1569801600000 | 216.33 |
1569888000000 | 214.55 |
1569974400000 | 211.56 |
1570060800000 | 212.88 |
1570147200000 | 215.71 |
1570406400000 | 215.82 |
1570492800000 | 213.74 |
1570579200000 | 215.01 |
1570665600000 | 216.07 |
1570752000000 | 219.15 |
1571011200000 | 218.62 |
1571097600000 | 220.91 |
1571184000000 | 220.82 |
1571270400000 | 221.57 |
1571356800000 | 221.4 |
1571616000000 | 223.12 |
1571702400000 | 222.98 |
1571788800000 | 222.07 |
1571875200000 | 220.9 |
1571961600000 | 223.22 |
1572220800000 | 224.75 |
1572307200000 | 223.29 |
1572393600000 | 223.41 |
1572480000000 | 224.27 |
1572566400000 | 225.9 |
1572825600000 | 227.42 |
1572912000000 | 228.1 |
1572998400000 | 227.84 |
1573084800000 | 229.22 |
1573171200000 | 229.5 |
1573430400000 | 229 |
1573516800000 | 229.4 |
1573603200000 | 228.87 |
1573689600000 | 227.16 |
1573776000000 | 228.6 |
1574035200000 | 228.95 |
1574121600000 | 227.97 |
1574208000000 | 225.75 |
1574294400000 | 225.16 |
1574380800000 | 225.37 |
1574640000000 | 226.47 |
1574726400000 | 226.11 |
1574812800000 | 227.42 |
1574899200000 | 227.15 |
1574985600000 | 226 |
1575244800000 | 224.05 |
1575331200000 | 222.4 |
1575417600000 | 223.17 |
1575504000000 | 223.94 |
1575590400000 | 225.77 |
1575849600000 | 225.15 |
1575936000000 | 224.84 |
1576022400000 | 226.16 |
1576108800000 | 228.61 |
1576195200000 | 229.53 |
1576454400000 | 231.12 |
1576540800000 | 231.89 |
1576627200000 | 231.67 |
1576713600000 | 232.81 |
1576800000000 | 233.8 |
1577059200000 | 233.96 |
1577145600000 | 233.87 |
1577404800000 | 235.66 |
1577664000000 | 234.88 |
1577750400000 | 235.42 |
1577923200000 | 237.33 |
1578009600000 | 235.51 |
1578268800000 | 235.01 |
1578355200000 | 235.47 |
1578441600000 | 235.93 |
1578528000000 | 237.95 |
1578614400000 | 237.49 |
1578873600000 | 239.27 |
1578960000000 | 239.29 |
1579046400000 | 238.27 |
1579132800000 | 240.69 |
1579219200000 | 242.07 |
1579478400000 | 242.73 |
1579564800000 | 242.16 |
1579651200000 | 243.99 |
1579737600000 | 243.08 |
1579824000000 | 243.88 |
1580083200000 | 239.42 |
1580169600000 | 241.45 |
1580256000000 | 239.22 |
1580342400000 | 237.63 |
1580428800000 | 233.91 |
1580688000000 | 233.82 |
1580774400000 | 237.92 |
1580860800000 | 240.1 |
1580947200000 | 242.56 |
1581033600000 | 241.15 |
1581292800000 | 241.39 |
1581379200000 | 242.9 |
1581465600000 | 245.69 |
1581552000000 | 244.46 |
1581638400000 | 243.97 |
1581897600000 | 244.08 |
1581984000000 | 241.8 |
1582070400000 | 243.81 |
1582156800000 | 242.11 |
1582243200000 | 239.73 |
1582502400000 | 233.24 |
1582588800000 | 228.54 |
1582675200000 | 227.15 |
1582761600000 | 219.53 |
1582848000000 | 216.25 |
1583107200000 | 224.3 |
1583193600000 | 220.74 |
1583280000000 | 228.55 |
1583366400000 | 224.53 |
1583452800000 | 220.88 |
1583712000000 | 207.46 |
1583798400000 | 213.74 |
1583884800000 | 205.61 |
1583971200000 | 187.28 |
1584057600000 | 199.63 |
1584316800000 | 181.4199 |
1584403200000 | 189.84 |
1584489600000 | 182.13 |
1584576000000 | 182.15 |
1584662400000 | 178.41 |
1584921600000 | 176.09 |
1585008000000 | 187.56 |
1585094400000 | 188.99 |
1585180800000 | 198.79 |
1585267200000 | 193.86 |
1585526400000 | 198.1699 |
1585612800000 | 195.95 |
1585699200000 | 189.4199 |
1585785600000 | 194.27 |
1585872000000 | 192 |
1586131200000 | 203.23 |
1586217600000 | 204.61 |
1586304000000 | 206.74 |
1586390400000 | 206.72 |
1586822400000 | 212.88 |
1586908800000 | 208.5 |
1586995200000 | 209.85 |
1587081600000 | 212.91 |
1587340800000 | 210.66 |
1587427200000 | 203.68 |
1587513600000 | 208.45 |
1587600000000 | 208.37 |
1587686400000 | 209.87 |
1587945600000 | 212.54 |
1588032000000 | 212.04 |
1588118400000 | 217.28 |
1588204800000 | 214.66 |
1588291200000 | 210.7 |
1588550400000 | 209.41 |
1588636800000 | 211.26 |
1588723200000 | 210.62 |
1588809600000 | 211.29 |
1588896000000 | 215.96 |
1589155200000 | 215.41 |
1589241600000 | 213.19 |
1589328000000 | 210.06 |
1589414400000 | 211.18 |
1589500800000 | 210.27 |
1589760000000 | 216.27 |
1589846400000 | 215.18 |
1589932800000 | 218.58 |
1590019200000 | 216.67 |
1590105600000 | 216.6 |
1590364800000 | 217.09 |
1590451200000 | 219.11 |
1590537600000 | 221.94 |
1590624000000 | 221.42 |
1590710400000 | 224.09 |
1590969600000 | 224.66 |
1591056000000 | 227.07 |
1591142400000 | 230.41 |
1591228800000 | 231.05 |
1591315200000 | 235.14 |
1591574400000 | 236.57 |
1591660800000 | 235.8 |
1591747200000 | 235.99 |
1591833600000 | 225.06 |
1591920000000 | 225.33 |
1592179200000 | 225.18 |
1592265600000 | 229.97 |
1592352000000 | 229.67 |
1592438400000 | 229.76 |
1592524800000 | 228.65 |
1592784000000 | 228.87 |
1592870400000 | 229.64 |
1592956800000 | 226.51 |
1593043200000 | 226.9 |
1593129600000 | 224.94 |
1593388800000 | 226.66 |
1593475200000 | 229.32 |
1593561600000 | 228.77 |
1593648000000 | 230.14 |
1593734400000 | 230.75 |
1593993600000 | 234.68 |
1594080000000 | 232.14 |
1594166400000 | 233.12 |
1594252800000 | 233.2 |
1594339200000 | 233.92 |
1594598400000 | 232.92 |
1594684800000 | 234.91 |
1594771200000 | 236.17 |
1594857600000 | 235.3 |
1594944000000 | 236.95 |
1595203200000 | 238.58 |
1595289600000 | 239.12 |
1595376000000 | 238.96 |
1595462400000 | 237.08 |
1595548800000 | 232.99 |
1595808000000 | 235.23 |
1595894400000 | 234.77 |
1595980800000 | 236.31 |
1596067200000 | 237.44 |
1596153600000 | 239 |
1596412800000 | 240.75 |
1596499200000 | 243.35 |
1596585600000 | 242.5 |
1596672000000 | 243.21 |
1596758400000 | 241.94 |
1597017600000 | 242.83 |
1597104000000 | 241.34 |
1597190400000 | 244.84 |
1597276800000 | 243.59 |
1597363200000 | 243.18 |
1597622400000 | 242.95 |
1597708800000 | 243.32 |
1597795200000 | 242.98 |
1597881600000 | 242.04 |
1597968000000 | 243.58 |
1598227200000 | 245.74 |
1598313600000 | 245.72 |
1598400000000 | 247.18 |
1598486400000 | 246.31 |
1598572800000 | 247.16 |
1598832000000 | 247.22 |
1598918400000 | 248.71 |
1599004800000 | 251.08 |
1599091200000 | 244.32 |
1599177600000 | 242.56 |
1599436800000 | 242.43 |
1599523200000 | 238.11 |
1599609600000 | 241 |
1599696000000 | 238.44 |
1599782400000 | 238.75 |
1600041600000 | 241.93 |
1600128000000 | 243.76 |
1600214400000 | 243.59 |
1600300800000 | 241.68 |
1600387200000 | 239.49 |
1600646400000 | 236.96 |
1600732800000 | 238.37 |
1600819200000 | 234.16 |
1600905600000 | 233.43 |
1600992000000 | 235.67 |
1601251200000 | 239.43 |
1601337600000 | 239.41 |
1601424000000 | 240.61 |
1601510400000 | 241.6 |
1601596800000 | 239.22 |
1601856000000 | 243.27 |
1601942400000 | 242.37 |
1602028800000 | 244.67 |
1602115200000 | 246.58 |
1602201600000 | 248.14 |
1602460800000 | 251.67 |
1602547200000 | 250.68 |
1602633600000 | 249.75 |
1602720000000 | 248.22 |
1602806400000 | 247.62 |
1603065600000 | 246.13 |
1603152000000 | 246.01 |
1603238400000 | 246.05 |
1603324800000 | 246.47 |
1603411200000 | 244.91 |
1603670400000 | 241.8 |
1603756800000 | 240.79 |
1603843200000 | 234.73 |
1603929600000 | 235.61 |
1604016000000 | 233.25 |
1604275200000 | 234.28 |
1604361600000 | 237.57 |
1604448000000 | 240.86 |
1604534400000 | 248.04 |
1604620800000 | 249.15 |
1604880000000 | 250.88 |
1604966400000 | 250.65 |
1605052800000 | 254.24 |
1605139200000 | 253.23 |
1605225600000 | 255.89 |
1605484800000 | 259.75 |
1605571200000 | 259.06 |
1605657600000 | 257.32 |
1605744000000 | 257.65 |
1605830400000 | 257.3399 |
1606089600000 | 258.24 |
1606176000000 | 261.08 |
1606262400000 | 260.66 |
1606348800000 | 261.73 |
1606435200000 | 263.19 |
1606694400000 | 262.94 |
1606780800000 | 266.21 |
1606867200000 | 267.55 |
1606953600000 | 269.41 |
1607040000000 | 272.55 |
1607299200000 | 272.97 |
1607385600000 | 273.51 |
1607472000000 | 273.0299 |
1607558400000 | 272.73 |
1607644800000 | 270.55 |
1607904000000 | 271.46 |
1607990400000 | 273.86 |
1608076800000 | 274.35 |
1608163200000 | 275.17 |
1608249600000 | 273.8 |
1608508800000 | 271.12 |
1608595200000 | 270.64 |
1608681600000 | 271.44 |
1608768000000 | 273.66 |
1609113600000 | 274.88 |
1609200000000 | 275.87 |
1609286400000 | 276.35 |
1609372800000 | 277.7799 |
1609718400000 | 277.17 |
1609804800000 | 278.91 |
1609891200000 | 278.4 |
1609977600000 | 281.88 |
1610064000000 | 284.06 |
1610323200000 | 283.15 |
1610409600000 | 282.79 |
1610496000000 | 284.88 |
1610582400000 | 286.15 |
1610668800000 | 283.5 |
1610928000000 | 282.46 |
1611014400000 | 285.57 |
1611100800000 | 287.5899 |
1611187200000 | 290.29 |
1611273600000 | 287.36 |
1611532800000 | 289.91 |
1611619200000 | 288.73 |
1611705600000 | 283.45 |
1611792000000 | 282.7799 |
1611878400000 | 278.46 |
1612137600000 | 282.33 |
1612224000000 | 285.26 |
1612310400000 | 284.83 |
1612396800000 | 285.61 |
1612483200000 | 286 |
1612742400000 | 288.18 |
1612828800000 | 288.39 |
1612915200000 | 287.7 |
1613001600000 | 289.05 |
1613088000000 | 289.77 |
1613347200000 | 291.41 |
1613433600000 | 290.71 |
1613520000000 | 289.18 |
1613606400000 | 287.41 |
1613692800000 | 288.42 |
1613952000000 | 284.42 |
1614038400000 | 284.19 |
1614124800000 | 285.06 |
1614211200000 | 281.88 |
1614297600000 | 279.19 |
1614556800000 | 284.86 |
1614643200000 | 282.3 |
1614729600000 | 279.54 |
1614816000000 | 274.38 |
1614902400000 | 277.99 |
1615161600000 | 275.04 |
1615248000000 | 279.66 |
1615334400000 | 280.8399 |
1615420800000 | 284.35 |
1615507200000 | 284.92 |
1615766400000 | 287.44 |
1615852800000 | 290.31 |
1615939200000 | 290.6 |
1616025600000 | 286.58 |
1616112000000 | 285.7 |
1616371200000 | 288.87 |
1616457600000 | 286.38 |
1616544000000 | 282.5299 |
1616630400000 | 283.27 |
1616716800000 | 288.42 |
1616976000000 | 287.46 |
1617062400000 | 286.02 |
1617148800000 | 286.52 |
1617235200000 | 290.12 |
1617667200000 | 294.61 |
1617753600000 | 295.0899 |
1617840000000 | 295.92 |
1617926400000 | 295.93 |
1618185600000 | 293.69 |
1618272000000 | 294.52 |
1618358400000 | 292.88 |
1618444800000 | 295.69 |
1618531200000 | 296.91 |
1618790400000 | 295.11 |
1618876800000 | 293.16 |
1618963200000 | 294.42 |
1619049600000 | 293.0899 |
1619136000000 | 293.96 |
1619395200000 | 295.15 |
1619481600000 | 293.75 |
1619568000000 | 292.19 |
1619654400000 | 295.08 |
1619740800000 | 292.23 |
1620000000000 | 291.96 |
1620086400000 | 289.96 |
1620172800000 | 290.68 |
1620259200000 | 293.02 |
1620345600000 | 295.57 |
1620604800000 | 293.3 |
1620691200000 | 290.0299 |
1620777600000 | 284.37 |
1620864000000 | 285.04 |
1620950400000 | 289.7799 |
1621209600000 | 287.44 |
1621296000000 | 285.89 |
1621382400000 | 285.25 |
1621468800000 | 288.67 |
1621555200000 | 288.66 |
1621814400000 | 290.63 |
1621900800000 | 290.47 |
1621987200000 | 290.93 |
1622073600000 | 291.27 |
1622160000000 | 291.94 |
1622419200000 | 292.25 |
1622505600000 | 291.9 |
1622592000000 | 292.72 |
1622678400000 | 292.08 |
1622764800000 | 294.7799 |
1623024000000 | 294.87 |
1623110400000 | 295.1 |
1623196800000 | 294.07 |
1623283200000 | 295.8 |
1623369600000 | 296.42 |
1623628800000 | 297.48 |
1623715200000 | 297.02 |
1623801600000 | 295.9 |
1623888000000 | 294.97 |
1623974400000 | 291.0299 |
1624233600000 | 292.57 |
1624320000000 | 293.73 |
1624406400000 | 292.41 |
1624492800000 | 294.06 |
1624579200000 | 295.0899 |
1624838400000 | 296.57 |
1624924800000 | 296.61 |
1625011200000 | 296.42 |
1625097600000 | 295.79 |
1625184000000 | 297.48 |
1625443200000 | 297.66 |
1625529600000 | 297.77 |
1625616000000 | 297.65 |
1625702400000 | 295.88 |
1625788800000 | 298.04 |
1626048000000 | 299.0899 |
1626134400000 | 298.8 |
1626220800000 | 299.76 |
1626307200000 | 298.71 |
1626393600000 | 297.07 |
1626652800000 | 293.26 |
1626739200000 | 294.99 |
1626825600000 | 296.43 |
1626912000000 | 297.16 |
1626998400000 | 298.02 |
1627257600000 | 298.12 |
1627344000000 | 296.62 |
1627430400000 | 296.04 |
1627516800000 | 298.23 |
1627603200000 | 298.38 |
1627862400000 | 299.32 |
1627948800000 | 301.3399 |
1628035200000 | 301.2799 |
1628121600000 | 301.62 |
1628208000000 | 300.97 |
1628467200000 | 300.29 |
1628553600000 | 299.12 |
1628640000000 | 299.35 |
1628726400000 | 299.47 |
1628812800000 | 299.76 |
1629072000000 | 299.54 |
1629158400000 | 298.14 |
1629244800000 | 295.89 |
1629331200000 | 296.12 |
1629417600000 | 297.37 |
1629676800000 | 300.17 |
1629763200000 | 301.08 |
1629849600000 | 300.73 |
1629936000000 | 299.17 |
1630022400000 | 301.32 |
1630281600000 | 303.55 |
1630368000000 | 304.45 |
1630454400000 | 305.46 |
1630540800000 | 306.6 |
1630627200000 | 307.18 |
1630886400000 | 307.79 |
1630972800000 | 306.72 |
1631059200000 | 305.91 |
1631145600000 | 303.7 |
1631232000000 | 301.87 |
1631491200000 | 303.19 |
1631577600000 | 301.18 |
1631664000000 | 302.02 |
1631750400000 | 301.54 |
1631836800000 | 299.83 |
1632096000000 | 296.22 |
1632182400000 | 295.56 |
1632268800000 | 297.87 |
1632355200000 | 299.16 |
1632441600000 | 298.47 |
1632700800000 | 297.37 |
1632787200000 | 292.08 |
1632873600000 | 291.46 |
1632960000000 | 289.77 |
1633046400000 | 290.58 |
1633305600000 | 288.4 |
1633392000000 | 289.2 |
1633478400000 | 288.48 |
1633564800000 | 290.61 |
1633651200000 | 287.96 |
1633910400000 | 285.7799 |
1633996800000 | 283.17 |
1634083200000 | 284.0899 |
1634169600000 | 288.63 |
1634256000000 | 289.88 |
1634515200000 | 289.18 |
1634601600000 | 292.27 |
1634688000000 | 294.64 |
1634774400000 | 294.8 |
1634860800000 | 292.55 |
1635120000000 | 292.2799 |
1635206400000 | 293.43 |
1635292800000 | 291.44 |
1635379200000 | 293.46 |
1635465600000 | 291.2799 |
1635724800000 | 292.89 |
1635811200000 | 294.82 |
1635897600000 | 295.95 |
1635984000000 | 297.4 |
1636070400000 | 299.56 |
1636329600000 | 300.44 |
1636416000000 | 301.5299 |
1636502400000 | 299.01 |
1636588800000 | 299.24 |
1636675200000 | 300.95 |
1636934400000 | 301.56 |
1637020800000 | 302.8 |
1637107200000 | 302.7 |
1637193600000 | 301.96 |
1637280000000 | 301.91 |
1637539200000 | 302.45 |
1637625600000 | 302.87 |
1637712000000 | 303.67 |
1637798400000 | 303.61 |
1637884800000 | 297.96 |
1638144000000 | 301.68 |
1638230400000 | 297.1 |
1638316800000 | 296.2799 |
1638403200000 | 299.49 |
1638489600000 | 299.73 |
1638748800000 | 301.66 |
1638835200000 | 307.3 |
1638921600000 | 307.18 |
1639008000000 | 305.25 |
1639094400000 | 307.81 |
1639353600000 | 305.95 |
1639440000000 | 304.73 |
1639526400000 | 308.93 |
1639612800000 | 307.85 |
1639699200000 | 308.47 |
1639958400000 | 306.23 |
1640044800000 | 310.45 |
1640131200000 | 313.17 |
1640217600000 | 315.2799 |
1640304000000 | 315.42 |
1640563200000 | 318.56 |
1640649600000 | 318.2799 |
1640736000000 | 318.56 |
1640822400000 | 317.54 |
1640908800000 | 317.21 |
1641168000000 | 318.47 |
1641254400000 | 317.32 |
1641340800000 | 312.46 |
1641427200000 | 311.58 |
1641513600000 | 310.01 |
1641772800000 | 310.02 |
1641859200000 | 312.67 |
1641945600000 | 313.48 |
1642032000000 | 310.61 |
1642118400000 | 310.85 |
1642377600000 | 310.76 |
1642464000000 | 305.69 |
1642550400000 | 302.42 |
1642636800000 | 299.37 |
1642723200000 | 295.49 |
1642982400000 | 296.0299 |
1643068800000 | 292.72 |
1643155200000 | 290.31 |
1643241600000 | 285.37 |
1643328000000 | 292.8 |
1643587200000 | 298.65 |
1643673600000 | 298.81 |
1643760000000 | 302.0899 |
1643846400000 | 299.18 |
1643932800000 | 299.21 |
1644192000000 | 298.57 |
1644278400000 | 301.08 |
1644364800000 | 306.4 |
1644451200000 | 301.79 |
1644537600000 | 296.47 |
1644796800000 | 294.75 |
1644883200000 | 299.68 |
1644969600000 | 299.82 |
1645056000000 | 296.07 |
1645142400000 | 294.39 |
1645401600000 | 294.02 |
1645488000000 | 292.02 |
1645574400000 | 287.55 |
1645660800000 | 287.99 |
1645747200000 | 293.5299 |
1646006400000 | 292.24 |
1646092800000 | 288.96 |
1646179200000 | 293.15 |
1646265600000 | 292.0299 |
1646352000000 | 289.17 |
1646611200000 | 282.14 |
1646697600000 | 279.42 |
1646784000000 | 285.41 |
1646870400000 | 284.15 |
1646956800000 | 281.21 |
1647216000000 | 277.1 |
1647302400000 | 280.81 |
1647388800000 | 286.5899 |
1647475200000 | 290.19 |
1647561600000 | 291.05 |
1647820800000 | 290.17 |
1647907200000 | 292.44 |
1647993600000 | 289.96 |
1648080000000 | 294.11 |
1648166400000 | 294.86 |
1648425600000 | 295.96 |
1648512000000 | 300.42 |
1648598400000 | 298.97 |
1648684800000 | 295.73 |
1648771200000 | 296.32 |
1649030400000 | 299.56 |
1649116800000 | 296.35 |
1649203200000 | 293.91 |
1649289600000 | 292.99 |
1649376000000 | 292.42 |
1649635200000 | 289.73 |
1649721600000 | 288.8399 |
1649808000000 | 292.38 |
1649894400000 | 288.39 |
1650326400000 | 290.88 |
1650412800000 | 292.31 |
1650499200000 | 290.01 |
1650585600000 | 283.7 |
1650844800000 | 283.36 |
1650931200000 | 277.9 |
1651017600000 | 275.56 |
1651104000000 | 280.19 |
1651190400000 | 272.7 |
1651449600000 | 274.07 |
1651536000000 | 275.51 |
1651622400000 | 281.38 |
1651708800000 | 274.81 |
1651795200000 | 272.95 |
1652054400000 | 265.9 |
1652140800000 | 267.11 |
1652227200000 | 263.55 |
1652313600000 | 262.9 |
1652400000000 | 268.89 |
1652659200000 | 267.86 |
1652745600000 | 273.63 |
1652832000000 | 267.35 |
1652918400000 | 264.39 |
1653004800000 | 266.67 |
1653264000000 | 269.54 |
1653350400000 | 269.02 |
1653436800000 | 271.19 |
1653523200000 | 273.95 |
1653609600000 | 279.77 |
1653868800000 | 280.67 |
1653955200000 | 279.16 |
1654041600000 | 277.58 |
1654128000000 | 280.41 |
1654214400000 | 276.2799 |
1654473600000 | 276.54 |
1654560000000 | 277.25 |
1654646400000 | 274.37 |
1654732800000 | 269.7799 |
1654819200000 | 263.46 |
1655078400000 | 254.48 |
1655164800000 | 253.06 |
1655251200000 | 255.17 |
1655337600000 | 248.05 |
1655424000000 | 249.52 |
1655683200000 | 250.05 |
1655769600000 | 254.33 |
1655856000000 | 254.4 |
1655942400000 | 256.72 |
1656028800000 | 261.48 |
1656288000000 | 262.0299 |
1656374400000 | 258.9 |
1656460800000 | 257.39 |
1656547200000 | 255.72 |
1656633600000 | 256.01 |
1656892800000 | 256.64 |
1656979200000 | 256.69 |
1657065600000 | 257.13 |
1657152000000 | 261.05 |
1657238400000 | 261.16 |
1657497600000 | 258.24 |
1657584000000 | 257.73 |
1657670400000 | 257.83 |
1657756800000 | 257.5899 |
1657843200000 | 261.68 |
1658102400000 | 260.64 |
1658188800000 | 265.7799 |
1658275200000 | 266.32 |
1658361600000 | 267.5899 |
1658448000000 | 264.48 |
1658707200000 | 263.71 |
1658793600000 | 262.79 |
1658880000000 | 266.93 |
1658966400000 | 268.24 |
1659052800000 | 268.22 |
1659312000000 | 268.57 |
1659398400000 | 266.61 |
1659484800000 | 269.41 |
1659571200000 | 270.02 |
1659657600000 | 270.04 |
1659916800000 | 269.17 |
1660003200000 | 266.62 |
1660089600000 | 271.06 |
1660176000000 | 270.8 |
1660262400000 | 274.26 |
1660521600000 | 275.57 |
1660608000000 | 275.16 |
1660694400000 | 272.48 |
1660780800000 | 274.02 |
1660867200000 | 270.96 |
1661126400000 | 265.26 |
1661212800000 | 263.72 |
1661299200000 | 263.61 |
1661385600000 | 267.88 |
1661472000000 | 261.05 |
1661731200000 | 257.94 |
1661817600000 | 255.75 |
1661904000000 | 254.73 |
1661990400000 | 252.78 |
1662076800000 | 250.51 |
1662336000000 | 249.62 |
1662422400000 | 247.69 |
1662508800000 | 249.38 |
1662595200000 | 250.18 |
1662681600000 | 254.23 |
1662940800000 | 257.44 |
1663027200000 | 248.13 |
1663113600000 | 247.42 |
1663200000000 | 244.05 |
1663286400000 | 243.61 |
1663545600000 | 244.06 |
1663632000000 | 241.5 |
1663718400000 | 238.21 |
1663804800000 | 235.58 |
1663891200000 | 231.69 |
1664150400000 | 228.04 |
1664236800000 | 228.24 |
1664323200000 | 229.25 |
1664409600000 | 224.63 |
1664496000000 | 222.85 |
1664755200000 | 228.51 |
1664841600000 | 234.99 |
1664928000000 | 234.29 |
1665014400000 | 231.41 |
1665100800000 | 225.11 |
1665360000000 | 221.84 |
1665446400000 | 218.84 |
1665532800000 | 217.11 |
1665619200000 | 221.22 |
1665705600000 | 218.41 |
1665964800000 | 223.13 |
1666051200000 | 224.59 |
1666137600000 | 223.26 |
1666224000000 | 223.22 |
1666310400000 | 225.27 |
1666569600000 | 227.59 |
1666656000000 | 232.14 |
1666742400000 | 232.76 |
1666828800000 | 231.76 |
1666915200000 | 237.6 |
1667174400000 | 236.92 |
1667260800000 | 237.12 |
1667347200000 | 233.46 |
1667433600000 | 229.3 |
1667520000000 | 232.87 |
1667779200000 | 234.97 |
1667865600000 | 237.47 |
1667952000000 | 234.19 |
1668038400000 | 245.52 |
1668124800000 | 250.04 |
1668384000000 | 247.36 |
1668470400000 | 249.91 |
1668556800000 | 246.85 |
1668643200000 | 246.94 |
1668729600000 | 248.83 |
1668988800000 | 246.7 |
1669075200000 | 249.34 |
1669161600000 | 250.99 |
1669248000000 | 252.05 |
1669334400000 | 251.26 |
1669593600000 | 247.05 |
1669680000000 | 246.69 |
1669766400000 | 253.44 |
1669852800000 | 254.83 |
1669939200000 | 252.32 |
1670198400000 | 249.42 |
1670284800000 | 245.86 |
1670371200000 | 244.47 |
1670457600000 | 246.44 |
1670544000000 | 246.9 |
1670803200000 | 249 |
1670889600000 | 251.87 |
1670976000000 | 249.52 |
1671062400000 | 243.36 |
1671148800000 | 240.51 |
1671408000000 | 238.47 |
1671494400000 | 238.28 |
1671580800000 | 241.19 |
1671667200000 | 239.4 |
1671753600000 | 239.64 |
1672099200000 | 239.6 |
1672185600000 | 236.4 |
1672272000000 | 240.08 |
1672358400000 | 239.65 |
1672617600000 | 240.02 |
1672704000000 | 240.14 |
1672790400000 | 244.44 |
1672876800000 | 242.83 |
1672963200000 | 249.22 |
1673222400000 | 251.02 |
1673308800000 | 252.24 |
1673395200000 | 254.02 |
1673481600000 | 256.36 |
1673568000000 | 256.81 |
1673827200000 | 257.08 |
1673913600000 | 256.41 |
1674000000000 | 253.9 |
1674086400000 | 251.72 |
1674172800000 | 255.2 |
1674432000000 | 258.25 |
1674518400000 | 258.91 |
1674604800000 | 260.63 |
1674691200000 | 262.9 |
1674777600000 | 262.17 |
1675036800000 | 260.17 |
1675123200000 | 261.29 |
1675209600000 | 265.43 |
1675296000000 | 269.3399 |
1675382400000 | 265.89 |
1675641600000 | 261.54 |
1675728000000 | 263.14 |
1675814400000 | 261.13 |
1675900800000 | 259.51 |
1675987200000 | 259.2 |
1676246400000 | 261.51 |
1676332800000 | 262.79 |
1676419200000 | 263.46 |
1676505600000 | 262.71 |
1676592000000 | 260.94 |
1676851200000 | 261.48 |
1676937600000 | 256.11 |
1677024000000 | 254.44 |
1677110400000 | 255.62 |
1677196800000 | 252.13 |
1677456000000 | 252.43 |
1677542400000 | 252.13 |
1677628800000 | 251.11 |
1677715200000 | 251.93 |
1677801600000 | 255.63 |
1678060800000 | 256.3 |
1678147200000 | 252.56 |
1678233600000 | 253.73 |
1678320000000 | 250.85 |
1678406400000 | 248.6 |
1678665600000 | 249.38 |
1678752000000 | 251.41 |
1678838400000 | 251.05 |
1678924800000 | 254.24 |
1679011200000 | 253.72 |
1679270400000 | 255.84 |
1679356800000 | 256.61 |
1679443200000 | 253.97 |
1679529600000 | 256.93 |
1679616000000 | 257.57 |
1679875200000 | 256.77 |
1679961600000 | 256.26 |
1680048000000 | 260.27 |
1680134400000 | 262.54 |
1680220800000 | 265.26 |
1680480000000 | 264.63 |
1680566400000 | 264.3 |
1680652800000 | 264.3 |
1680739200000 | 263.71 |
1681171200000 | 265.05 |
1681257600000 | 263.85 |
1681344000000 | 266.62 |
1681430400000 | 264.96 |
1681689600000 | 265.55 |
1681776000000 | 265.46 |
1681862400000 | 263.5 |
1681948800000 | 259.55 |
1682035200000 | 259.37 |
1682294400000 | 258.12 |
1682380800000 | 254.97 |
1682467200000 | 255.15 |
1682553600000 | 259.32 |
1682640000000 | 261.79 |
1682899200000 | 261.29 |
1682985600000 | 257 |
1683072000000 | 256.57 |
1683158400000 | 255.77 |
1683244800000 | 259.01 |
1683504000000 | 258.88 |
1683590400000 | 256.5 |
1683676800000 | 257.85 |
1683763200000 | 256.51 |
1683849600000 | 256.33 |
1684108800000 | 257.75 |
1684195200000 | 255.67 |
1684281600000 | 257.42 |
1684368000000 | 259.86 |
1684454400000 | 260.8 |
1684713600000 | 261.22 |
1684800000000 | 259.07 |
1684886400000 | 256.46 |
1684972800000 | 257.65 |
1685059200000 | 265.45 |
1685318400000 | 266.01 |
1685404800000 | 267.19 |
1685491200000 | 266.0899 |
1685577600000 | 267.45 |
1685664000000 | 268.13 |
1685923200000 | 266.5899 |
1686009600000 | 266.69 |
1686096000000 | 267.2799 |
1686182400000 | 268.51 |
1686268800000 | 268.94 |
1686528000000 | 272.9 |
1686614400000 | 274.81 |
1686700800000 | 277.07 |
1686787200000 | 278.65 |
1686873600000 | 277.7799 |
1687132800000 | 277.01 |
1687219200000 | 274.67 |
1687305600000 | 271.19 |
1687392000000 | 271.21 |
1687478400000 | 268.64 |
1687737600000 | 270.07 |
1687824000000 | 274.25 |
1687910400000 | 274.8399 |
1687996800000 | 275.42 |
1688083200000 | 277.39 |
1688342400000 | 278.91 |
1688428800000 | 279.15 |
1688515200000 | 277.3399 |
1688601600000 | 274.71 |
1688688000000 | 273.73 |
1688947200000 | 274.92 |
1689033600000 | 277.2 |
1689120000000 | 279.46 |
1689206400000 | 281.9 |
1689292800000 | 279.93 |
1689552000000 | 279.38 |
1689638400000 | 279.31 |
1689724800000 | 281.62 |
1689811200000 | 278.87 |
1689897600000 | 279.3399 |
1690156800000 | 280.79 |
1690243200000 | 281.47 |
1690329600000 | 280.47 |
1690416000000 | 281.31 |
1690502400000 | 282.71 |
1690761600000 | 282.43 |
1690848000000 | 283.08 |
1690934400000 | 277.61 |
1691020800000 | 274.89 |
1691107200000 | 273.47 |
1691366400000 | 274.01 |
1691452800000 | 271.81 |
1691539200000 | 271.07 |
1691625600000 | 271.23 |
1691712000000 | 270.0299 |
1691971200000 | 271.41 |
1692057600000 | 269.27 |
1692144000000 | 266.2799 |
1692230400000 | 265.13 |
1692316800000 | 264.79 |
1692576000000 | 266.46 |
1692662400000 | 266.73 |
1692748800000 | 269.81 |
1692835200000 | 267.2799 |
1692921600000 | 267 |
1693180800000 | 269.39 |
1693267200000 | 274.06 |
1693353600000 | 275.76 |
1693440000000 | 277.54 |
1693526400000 | 277.6 |
1693785600000 | 277.47 |
1693872000000 | 275.7 |
1693958400000 | 274.33 |
1694044800000 | 272.71 |
1694131200000 | 272.04 |
1694390400000 | 274.25 |
1694476800000 | 273.29 |
1694563200000 | 273.55 |
1694649600000 | 276.77 |
1694736000000 | 274.83 |
1694995200000 | 274.55 |
1695081600000 | 273.5 |
1695168000000 | 271.7799 |
1695254400000 | 267.12 |
1695340800000 | 267.5299 |
1695600000000 | 267.35 |
1695686400000 | 263.61 |
1695772800000 | 262.99 |
1695859200000 | 265.0299 |
1695945600000 | 265.74 |
1696204800000 | 264.74 |
1696291200000 | 261.7799 |
1696377600000 | 261.66 |
1696464000000 | 262.51 |
1696550400000 | 264.44 |
1696809600000 | 266.49 |
1696896000000 | 268.5299 |
1696982400000 | 270.67 |
1697068800000 | 270.56 |
1697155200000 | 267.51 |
1697414400000 | 269.48 |
1697500800000 | 269.36 |
1697587200000 | 267.15 |
1697673600000 | 264.7 |
1697760000000 | 262.18 |
1698019200000 | 260.87 |
1698105600000 | 264.73 |
1698192000000 | 260.14 |
1698278400000 | 257.41 |
1698364800000 | 258.52 |
1698624000000 | 260.62 |
1698710400000 | 263.01 |
1698796800000 | 265.95 |
1698883200000 | 271.5899 |
1698969600000 | 275.77 |
1699228800000 | 276.45 |
1699315200000 | 277.27 |
1699401600000 | 276.47 |
1699488000000 | 276.22 |
1699574400000 | 279.5299 |
1699833600000 | 278.56 |
1699920000000 | 284.23 |
1700006400000 | 286.8399 |
1700092800000 | 286.08 |
1700179200000 | 287.23 |
1700438400000 | 290.24 |
1700524800000 | 288.6 |
1700611200000 | 288.45 |
1700697600000 | 288.61 |
1700784000000 | 288.86 |
1701043200000 | 288.04 |
1701129600000 | 289.05 |
1701216000000 | 290.73 |
1701302400000 | 291.35 |
1701388800000 | 291.67 |
1701648000000 | 290.36 |
1701734400000 | 289.41 |
1701820800000 | 288.72 |
1701907200000 | 290.74 |
1701993600000 | 292.11 |
1702252800000 | 295.57 |
1702339200000 | 297.08 |
1702425600000 | 299.5 |
1702512000000 | 303.5899 |
1702598400000 | 303.7799 |
1702857600000 | 303.47 |
1702944000000 | 304.39 |
1703030400000 | 301.91 |
1703116800000 | 304.76 |
1703203200000 | 305.48 |
1703635200000 | 308.96 |
1703721600000 | 309.66 |
1703808000000 | 308.64 |
1704153600000 | 305.46 |
1704240000000 | 301.43 |
1704326400000 | 300.35 |
1704412800000 | 301.02 |
1704672000000 | 304.87 |
1704758400000 | 303.48 |
1704844800000 | 302.98 |
1704931200000 | 302.92 |
1705017600000 | 304.0299 |
1705276800000 | 304.49 |
1705363200000 | 303.93 |
1705449600000 | 300.14 |
1705536000000 | 304.14 |
1705622400000 | 310.72 |
1705881600000 | 313.11 |
1705968000000 | 314.71 |
1706054400000 | 313.7 |
1706140800000 | 314.8 |
1706227200000 | 310.88 |
1706486400000 | 312.41 |
1706572800000 | 310.52 |
1706745600000 | 309.04 |
1706832000000 | 308.7 |
1707091200000 | 307.12 |
1707177600000 | 306.29 |
1707264000000 | 307.06 |
1707350400000 | 306.8399 |
1707436800000 | 308.67 |
1707696000000 | 308.71 |
1707782400000 | 304.86 |
1707868800000 | 306.14 |
1707955200000 | 307.1 |
1708041600000 | 304.36 |
1708300800000 | 305.05 |
1708387200000 | 304.79 |
1708473600000 | 304.45 |
1708560000000 | 309.31 |
1708646400000 | 308.91 |
1708905600000 | 308.76 |
1708992000000 | 308.98 |
1709078400000 | 308.35 |
1709164800000 | 310.64 |
1709251200000 | 316.19 |
1709510400000 | 317.77 |
1709596800000 | 312.9 |
1709683200000 | 315 |
1709769600000 | 318.26 |
1709856000000 | 314.89 |
1710115200000 | 314.29 |
1710201600000 | 315 |
1710288000000 | 311.58 |
1710374400000 | 309.87 |
1710460800000 | 307.35 |
1710720000000 | 308.37 |
1710806400000 | 307.86 |
1710892800000 | 311.36 |
1710979200000 | 315.5299 |
1711065600000 | 314.57 |
1711324800000 | 314 |
1711411200000 | 314.16 |
1711497600000 | 317.12 |
1711584000000 | 317.52 |
1712016000000 | 317.26 |
1712102400000 | 317.19 |
1712188800000 | 314.66 |
1712275200000 | 314.3 |
1712534400000 | 313.91 |
1712620800000 | 315.18 |
1712707200000 | 310.58 |
1712793600000 | 313.64 |
1712880000000 | 308.58 |
1713139200000 | 305 |
1713225600000 | 301.88 |
1713312000000 | 298.77 |
1713398400000 | 298.49 |
1713484800000 | 294.71 |
1713744000000 | 295.74 |
1713830400000 | 298.74 |
1713916800000 | 301.25 |
1714003200000 | 300.45 |
1714089600000 | 302.14 |
1714348800000 | 303.8399 |
1714435200000 | 299.12 |
1714521600000 | 296.99 |
1714608000000 | 300.87 |
1714694400000 | 305.75 |
1714953600000 | 307.5299 |
1715040000000 | 308.26 |
1715126400000 | 308.99 |
1715212800000 | 309.43 |
1715299200000 | 311.21 |
1715558400000 | 313.05 |
1715644800000 | 315.89 |
1715731200000 | 320.12 |
1715817600000 | 320.61 |
1715904000000 | 319.3399 |
1716163200000 | 321.17 |
1716249600000 | 319.83 |
1716336000000 | 319.64 |
1716422400000 | 317.13 |
1716508800000 | 318.5 |
1716768000000 | 319.46 |
1716854400000 | 320.11 |
1716940800000 | 316.18 |
1717027200000 | 316.02 |
1717113600000 | 316.65 |
1717372800000 | 318.05 |
1717459200000 | 318.46 |
1717545600000 | 323.01 |
1717632000000 | 321.62 |
1717718400000 | 320.73 |
1717977600000 | 320.68 |
1718064000000 | 322.63 |
1718150400000 | 326.55 |
1718236800000 | 331.16 |
1718323200000 | 331.26 |
1718582400000 | 334.66 |
1718668800000 | 336.54 |
1718755200000 | 337.2 |
1718841600000 | 333.6 |
1718928000000 | 331.08 |
1719187200000 | 328.58 |
1719273600000 | 328.76 |
1719360000000 | 329.02 |
1719446400000 | 329.1 |
1719532800000 | 331.14 |
1719792000000 | 333.02 |
1719878400000 | 333.3 |
1719964800000 | 336.36 |
1720051200000 | 337.58 |
1720137600000 | 339.1 |
1720396800000 | 341.15 |
1720483200000 | 340.95 |
1720569600000 | 344.26 |
1720656000000 | 342.96 |
1720742400000 | 344.51 |
1721001600000 | 345.75 |
1721088000000 | 346.86 |
1721174400000 | 339.42 |
1721260800000 | 337.99 |
1721347200000 | 333.57 |
1721606400000 | 334.64 |
1721692800000 | 334.23 |
1721779200000 | 327.33 |
1721865600000 | 323.95 |
1721952000000 | 327.58 |
1722211200000 | 327.5 |
1722297600000 | 323.65 |
1722384000000 | 334.13 |
1722470400000 | 326.98 |
1722556800000 | 318.73 |
1722816000000 | 308.12 |
1722902400000 | 310.61 |
1722988800000 | 309.91 |
1723075200000 | 316.69 |
1723161600000 | 318.62 |
1723420800000 | 318.61 |
1723507200000 | 324.07 |
1723593600000 | 325.67 |
1723680000000 | 330.51 |
1723766400000 | 333.2 |
STOXX Global Next Generation Telecoms | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 22.1878088 | 24.6315807 |
2018 | -9.4312227 | -9.5711461 |
2019 | 29.3531216 | 26.9880239 |
2020 | 18.1448116 | 16.4248444 |
2021 | 14.3122476 | 19.7976903 |
2022 | -24.6975459 | -18.3927713 |
2023 | 29.2979295 | 23.3621235 |
2024 | 14.7516258 | 23.7026891 |
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. |
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 Next Generation Telecoms
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 8.237% |
BROADCOM | Technology | USA | 7.605% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 5.472% |
Qualcomm Inc. | Technology | USA | 5.361% |
Verizon Communications Inc. | Telecommunications | USA | 4.523% |
Cisco Systems Inc. | Telecommunications | USA | 3.921% |
AT&T Inc. | Telecommunications | USA | 3.660% |
Intel Corp. | Technology | USA | 3.276% |
AMERICAN TOWER | Real Estate | USA | 2.725% |
Micron Technology Inc. | Technology | USA | 2.687% |
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.