Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Demographic Trends Select 50
- Current
- October 2025
- September 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Global Demographic Trends Select 50 Index aims to select 50 low volatility and high dividend paying stocks among diversified industries from the STOXX Global 1800 Index, and weigh them by the inverse of their volatility. The companies are chosen from sectors that are well positioned to benefit from the evolution of demographic trends globally.
Key facts
- Selection from a liquid global universe, the STOXX Global 1800 Index
- Focuses on seven industries that will be impacted by demographic trends
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global Demographic Trends Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.0 | 1.6 | 142.3 |
| STOXX Global Select 100 USD | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 136.9 |
Supersector weighting (top 10)
| Health Care | 27.8 |
|---|---|
| Energy | 15.1 |
| Banks | 13.4 |
| Telecommunications | 13.4 |
| Insurance | 12.7 |
| Utilities | 11.9 |
| Construction and Materials | 2.2 |
| Technology | 1.9 |
| Automobiles and Parts | 1.7 |
Country weighting
| Canada | 20.0 |
|---|---|
| USA | 12.6 |
| Singapore | 9.7 |
| France | 8.8 |
| Switzerland | 8.8 |
| Italy | 7.5 |
| Japan | 7.3 |
| Spain | 6.0 |
| UK | 5.8 |
| Germany | 4.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Demographic Trends Select 50 | -3.4 | -2.2 | 3.9 | 17.5 | 14.7 | N/A | N/A | 3.9 | 5.6 | 2.8 |
| STOXX Global Select 100 USD | -2.8 | -3.7 | 7.3 | 13.9 | 7.7 | N/A | N/A | 7.4 | 4.5 | 1.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Demographic Trends Select 50 | N/A | N/A | 10.0 | 10.6 | 14.3 | N/A | N/A | 0.1 | 0.4 | 0.2 |
| STOXX Global Select 100 USD | N/A | N/A | 9.7 | 10.1 | 14.2 | N/A | N/A | 0.4 | 0.3 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Demographic Trends Select 50 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.1 | 4.1 | 4.4 | 4.0 | 5.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Demographic Trends Select 50 | 1.0 | 1.0 | 0.9 | 1.0 | 0.9 | -1.9 | 0.4 | -0.8 | 0.2 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
ISTOXX INDICES
iSTOXX Global Demographic Trends Select 50
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Global Demographic Trends Select 50 | 14.5 | 10.9 | 13.2 | 10.9 | 1.4 | 5.2 | 1.1 | 15.2 |
| STOXX Global Select 100 USD | 14.5 | 13.0 | 13.7 | 12.8 | 1.2 | 5.1 | 1.3 | 2.9 |
Performance and annual returns
| iSTOXX Global Demographic Trends Select 50 | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 101.21 |
| 1340150400000 | 101.35 |
| 1340236800000 | 100.64 |
| 1340323200000 | 100.48 |
| 1340582400000 | 99.77 |
| 1340668800000 | 100.13 |
| 1340755200000 | 100.99 |
| 1340841600000 | 101.13 |
| 1340928000000 | 103.31 |
| 1341187200000 | 103.66 |
| 1341273600000 | 104.21 |
| 1341360000000 | 104.11 |
| 1341446400000 | 103.73 |
| 1341532800000 | 103.36 |
| 1341792000000 | 103.46 |
| 1341878400000 | 103.37 |
| 1341964800000 | 103.48 |
| 1342051200000 | 102.72 |
| 1342137600000 | 104.2 |
| 1342396800000 | 104.65 |
| 1342483200000 | 105.12 |
| 1342569600000 | 105.78 |
| 1342656000000 | 106.52 |
| 1342742400000 | 105.38 |
| 1343001600000 | 104 |
| 1343088000000 | 103.39 |
| 1343174400000 | 103.52 |
| 1343260800000 | 105.41 |
| 1343347200000 | 106.61 |
| 1343606400000 | 106.79 |
| 1343692800000 | 106.91 |
| 1343779200000 | 106.92 |
| 1343865600000 | 105.98 |
| 1343952000000 | 106.77 |
| 1344211200000 | 107.13 |
| 1344297600000 | 107.31 |
| 1344384000000 | 107.42 |
| 1344470400000 | 107.42 |
| 1344556800000 | 107.38 |
| 1344816000000 | 107.34 |
| 1344902400000 | 107.72 |
| 1344988800000 | 107.71 |
| 1345075200000 | 107.77 |
| 1345161600000 | 107.53 |
| 1345420800000 | 107.65 |
| 1345507200000 | 108.01 |
| 1345593600000 | 107.5 |
| 1345680000000 | 107.72 |
| 1345766400000 | 107.87 |
| 1346025600000 | 108.03 |
| 1346112000000 | 107.92 |
| 1346198400000 | 107.88 |
| 1346284800000 | 107.32 |
| 1346371200000 | 107.48 |
| 1346630400000 | 107.65 |
| 1346716800000 | 107.33 |
| 1346803200000 | 107.44 |
| 1346889600000 | 108.51 |
| 1346976000000 | 109.16 |
| 1347235200000 | 108.81 |
| 1347321600000 | 109.14 |
| 1347408000000 | 109.58 |
| 1347494400000 | 110.07 |
| 1347580800000 | 110.67 |
| 1347840000000 | 110.36 |
| 1347926400000 | 110.13 |
| 1348012800000 | 110.47 |
| 1348099200000 | 110.24 |
| 1348185600000 | 110.78 |
| 1348444800000 | 110.85 |
| 1348531200000 | 111.18 |
| 1348617600000 | 110.21 |
| 1348704000000 | 110.66 |
| 1348790400000 | 110.11 |
| 1349049600000 | 110.41 |
| 1349136000000 | 110.57 |
| 1349222400000 | 110.44 |
| 1349308800000 | 111.08 |
| 1349395200000 | 111.76 |
| 1349654400000 | 111.3 |
| 1349740800000 | 110.83 |
| 1349827200000 | 110.31 |
| 1349913600000 | 110.62 |
| 1350000000000 | 110.46 |
| 1350259200000 | 110.95 |
| 1350345600000 | 111.8 |
| 1350432000000 | 112.53 |
| 1350518400000 | 112.77 |
| 1350604800000 | 111.92 |
| 1350864000000 | 111.54 |
| 1350950400000 | 110.36 |
| 1351036800000 | 110.33 |
| 1351123200000 | 110.84 |
| 1351209600000 | 110.64 |
| 1351468800000 | 110.33 |
| 1351555200000 | 110.76 |
| 1351641600000 | 110.82 |
| 1351728000000 | 110.75 |
| 1351814400000 | 110.08 |
| 1352073600000 | 109.73 |
| 1352160000000 | 110.13 |
| 1352246400000 | 109.23 |
| 1352332800000 | 108.75 |
| 1352419200000 | 108.55 |
| 1352678400000 | 108.46 |
| 1352764800000 | 108.13 |
| 1352851200000 | 107.41 |
| 1352937600000 | 106.84 |
| 1353024000000 | 106.64 |
| 1353283200000 | 108.14 |
| 1353369600000 | 108.07 |
| 1353456000000 | 108.29 |
| 1353542400000 | 108.74 |
| 1353628800000 | 109.71 |
| 1353888000000 | 109.61 |
| 1353974400000 | 109.49 |
| 1354060800000 | 109.92 |
| 1354147200000 | 110.7 |
| 1354233600000 | 110.81 |
| 1354492800000 | 111.04 |
| 1354579200000 | 111.02 |
| 1354665600000 | 111.2 |
| 1354752000000 | 111.3 |
| 1354838400000 | 111.55 |
| 1355097600000 | 112 |
| 1355184000000 | 112.74 |
| 1355270400000 | 112.86 |
| 1355356800000 | 112.48 |
| 1355443200000 | 112.14 |
| 1355702400000 | 112.48 |
| 1355788800000 | 113.16 |
| 1355875200000 | 113.15 |
| 1355961600000 | 113.22 |
| 1356048000000 | 112.73 |
| 1356307200000 | 112.61 |
| 1356566400000 | 112.29 |
| 1356652800000 | 111.72 |
| 1356912000000 | 112.16 |
| 1357084800000 | 113.9 |
| 1357171200000 | 114.05 |
| 1357257600000 | 114.19 |
| 1357516800000 | 114.05 |
| 1357603200000 | 113.87 |
| 1357689600000 | 114.17 |
| 1357776000000 | 114.84 |
| 1357862400000 | 115.04 |
| 1358121600000 | 114.85 |
| 1358208000000 | 114.93 |
| 1358294400000 | 114.56 |
| 1358380800000 | 114.96 |
| 1358467200000 | 114.82 |
| 1358726400000 | 115 |
| 1358812800000 | 115.55 |
| 1358899200000 | 115.51 |
| 1358985600000 | 115.81 |
| 1359072000000 | 116.37 |
| 1359331200000 | 116.12 |
| 1359417600000 | 117.42 |
| 1359504000000 | 117.44 |
| 1359590400000 | 117.21 |
| 1359676800000 | 117.73 |
| 1359936000000 | 116.67 |
| 1360022400000 | 116.68 |
| 1360108800000 | 116.78 |
| 1360195200000 | 116.25 |
| 1360281600000 | 116.79 |
| 1360540800000 | 116.48 |
| 1360627200000 | 117.01 |
| 1360713600000 | 117.13 |
| 1360800000000 | 116.47 |
| 1360886400000 | 116.37 |
| 1361145600000 | 116.67 |
| 1361232000000 | 117.67 |
| 1361318400000 | 117.23 |
| 1361404800000 | 115.98 |
| 1361491200000 | 117.03 |
| 1361750400000 | 116.9 |
| 1361836800000 | 116.15 |
| 1361923200000 | 117.09 |
| 1362009600000 | 117.83 |
| 1362096000000 | 117.62 |
| 1362355200000 | 117.8 |
| 1362441600000 | 119.07 |
| 1362528000000 | 119.34 |
| 1362614400000 | 119.33 |
| 1362700800000 | 119.21 |
| 1362960000000 | 119.66 |
| 1363046400000 | 119.93 |
| 1363132800000 | 119.63 |
| 1363219200000 | 120.3 |
| 1363305600000 | 121.13 |
| 1363564800000 | 120.08 |
| 1363651200000 | 120.05 |
| 1363737600000 | 120.69 |
| 1363824000000 | 120.54 |
| 1363910400000 | 121.19 |
| 1364169600000 | 120.98 |
| 1364256000000 | 121.53 |
| 1364342400000 | 121.55 |
| 1364428800000 | 122.35 |
| 1364860800000 | 123.28 |
| 1364947200000 | 122.93 |
| 1365033600000 | 122.62 |
| 1365120000000 | 122.4 |
| 1365379200000 | 122.81 |
| 1365465600000 | 123.7 |
| 1365552000000 | 124.9 |
| 1365638400000 | 125.78 |
| 1365724800000 | 125.43 |
| 1365984000000 | 124.36 |
| 1366070400000 | 124.43 |
| 1366156800000 | 123.61 |
| 1366243200000 | 123.69 |
| 1366329600000 | 123.94 |
| 1366588800000 | 124.15 |
| 1366675200000 | 125.46 |
| 1366761600000 | 125.76 |
| 1366848000000 | 126.43 |
| 1366934400000 | 126.12 |
| 1367193600000 | 127.28 |
| 1367280000000 | 128.25 |
| 1367366400000 | 127.75 |
| 1367452800000 | 127.49 |
| 1367539200000 | 127.96 |
| 1367798400000 | 127.29 |
| 1367884800000 | 127.26 |
| 1367971200000 | 128.3 |
| 1368057600000 | 127.84 |
| 1368144000000 | 127.35 |
| 1368403200000 | 127.55 |
| 1368489600000 | 128 |
| 1368576000000 | 128.28 |
| 1368662400000 | 127.96 |
| 1368748800000 | 127.66 |
| 1369008000000 | 128.3 |
| 1369094400000 | 128.61 |
| 1369180800000 | 128.08 |
| 1369267200000 | 126.57 |
| 1369353600000 | 126.41 |
| 1369612800000 | 126.37 |
| 1369699200000 | 126.39 |
| 1369785600000 | 124.72 |
| 1369872000000 | 124.91 |
| 1369958400000 | 122.99 |
| 1370217600000 | 123.46 |
| 1370304000000 | 123.26 |
| 1370390400000 | 121.66 |
| 1370476800000 | 122.01 |
| 1370563200000 | 122.95 |
| 1370822400000 | 122.87 |
| 1370908800000 | 122.58 |
| 1370995200000 | 122.3 |
| 1371081600000 | 123.2 |
| 1371168000000 | 123.43 |
| 1371427200000 | 124.26 |
| 1371513600000 | 124.35 |
| 1371600000000 | 123.57 |
| 1371686400000 | 119.24 |
| 1371772800000 | 119.2 |
| 1372032000000 | 117.73 |
| 1372118400000 | 118.7 |
| 1372204800000 | 119.87 |
| 1372291200000 | 120.74 |
| 1372377600000 | 120.64 |
| 1372636800000 | 120.93 |
| 1372723200000 | 120.88 |
| 1372809600000 | 119.89 |
| 1372896000000 | 120.97 |
| 1372982400000 | 119.92 |
| 1373241600000 | 121.11 |
| 1373328000000 | 121.22 |
| 1373414400000 | 122.14 |
| 1373500800000 | 124.09 |
| 1373587200000 | 124.11 |
| 1373846400000 | 124.41 |
| 1373932800000 | 124.88 |
| 1374019200000 | 124.97 |
| 1374105600000 | 125.52 |
| 1374192000000 | 126.15 |
| 1374451200000 | 126.5 |
| 1374537600000 | 126.65 |
| 1374624000000 | 126.51 |
| 1374710400000 | 126.06 |
| 1374796800000 | 125.9 |
| 1375056000000 | 125.98 |
| 1375142400000 | 125.73 |
| 1375228800000 | 125.66 |
| 1375315200000 | 125.74 |
| 1375401600000 | 126.4 |
| 1375660800000 | 126.19 |
| 1375747200000 | 126.3 |
| 1375833600000 | 126.16 |
| 1375920000000 | 127.43 |
| 1376006400000 | 127.39 |
| 1376265600000 | 127.05 |
| 1376352000000 | 126.78 |
| 1376438400000 | 127.1 |
| 1376524800000 | 125.98 |
| 1376611200000 | 126.44 |
| 1376870400000 | 126.24 |
| 1376956800000 | 126.04 |
| 1377043200000 | 125.07 |
| 1377129600000 | 125.23 |
| 1377216000000 | 126.12 |
| 1377475200000 | 125.9 |
| 1377561600000 | 125 |
| 1377648000000 | 124.53 |
| 1377734400000 | 124.19 |
| 1377820800000 | 123.78 |
| 1378080000000 | 125.06 |
| 1378166400000 | 124.63 |
| 1378252800000 | 125.07 |
| 1378339200000 | 124.62 |
| 1378425600000 | 125.17 |
| 1378684800000 | 125.76 |
| 1378771200000 | 126.39 |
| 1378857600000 | 127.05 |
| 1378944000000 | 126.92 |
| 1379030400000 | 126.8 |
| 1379289600000 | 128.2 |
| 1379376000000 | 128.2 |
| 1379462400000 | 128.66 |
| 1379548800000 | 130.22 |
| 1379635200000 | 129.45 |
| 1379894400000 | 129.37 |
| 1379980800000 | 129.44 |
| 1380067200000 | 128.85 |
| 1380153600000 | 128.88 |
| 1380240000000 | 128.86 |
| 1380499200000 | 128.54 |
| 1380585600000 | 129.14 |
| 1380672000000 | 128.86 |
| 1380758400000 | 128.33 |
| 1380844800000 | 128.36 |
| 1381104000000 | 127.8 |
| 1381190400000 | 127.44 |
| 1381276800000 | 127.34 |
| 1381363200000 | 128.42 |
| 1381449600000 | 129.22 |
| 1381708800000 | 129.6 |
| 1381795200000 | 129.34 |
| 1381881600000 | 130.22 |
| 1381968000000 | 131.99 |
| 1382054400000 | 132.75 |
| 1382313600000 | 133.01 |
| 1382400000000 | 133.98 |
| 1382486400000 | 133.83 |
| 1382572800000 | 134.26 |
| 1382659200000 | 134.66 |
| 1382918400000 | 134.91 |
| 1383004800000 | 135.52 |
| 1383091200000 | 135.25 |
| 1383177600000 | 134.29 |
| 1383264000000 | 133.66 |
| 1383523200000 | 134.22 |
| 1383609600000 | 133.85 |
| 1383696000000 | 134.68 |
| 1383782400000 | 133.62 |
| 1383868800000 | 133.5 |
| 1384128000000 | 134.16 |
| 1384214400000 | 133.97 |
| 1384300800000 | 133.72 |
| 1384387200000 | 135.01 |
| 1384473600000 | 135.77 |
| 1384732800000 | 136 |
| 1384819200000 | 135.4 |
| 1384905600000 | 134.55 |
| 1384992000000 | 134.7 |
| 1385078400000 | 135.15 |
| 1385337600000 | 135.16 |
| 1385424000000 | 134.65 |
| 1385510400000 | 134.86 |
| 1385596800000 | 135.23 |
| 1385683200000 | 135.29 |
| 1385942400000 | 134.57 |
| 1386028800000 | 134.17 |
| 1386115200000 | 133.38 |
| 1386201600000 | 133.19 |
| 1386288000000 | 134.21 |
| 1386547200000 | 134.38 |
| 1386633600000 | 133.92 |
| 1386720000000 | 132.72 |
| 1386806400000 | 131.6 |
| 1386892800000 | 131.55 |
| 1387152000000 | 132.67 |
| 1387238400000 | 132.18 |
| 1387324800000 | 133.66 |
| 1387411200000 | 134.12 |
| 1387497600000 | 134.79 |
| 1387756800000 | 135.83 |
| 1387843200000 | 135.94 |
| 1388102400000 | 137.11 |
| 1388361600000 | 137.4 |
| 1388448000000 | 137.49 |
| 1388620800000 | 135.97 |
| 1388707200000 | 136.26 |
| 1388966400000 | 136.1 |
| 1389052800000 | 136.25 |
| 1389139200000 | 136.17 |
| 1389225600000 | 136.09 |
| 1389312000000 | 137.21 |
| 1389571200000 | 137.04 |
| 1389657600000 | 137.1 |
| 1389744000000 | 137.11 |
| 1389830400000 | 137.44 |
| 1389916800000 | 137.32 |
| 1390176000000 | 137.56 |
| 1390262400000 | 137.82 |
| 1390348800000 | 138.09 |
| 1390435200000 | 137.7 |
| 1390521600000 | 135.79 |
| 1390780800000 | 135.43 |
| 1390867200000 | 135.63 |
| 1390953600000 | 134.93 |
| 1391040000000 | 135.3 |
| 1391126400000 | 134.63 |
| 1391385600000 | 133.71 |
| 1391472000000 | 133.32 |
| 1391558400000 | 133.47 |
| 1391644800000 | 134.96 |
| 1391731200000 | 136.4 |
| 1391990400000 | 136.93 |
| 1392076800000 | 138.45 |
| 1392163200000 | 138.68 |
| 1392249600000 | 139.51 |
| 1392336000000 | 140.58 |
| 1392595200000 | 140.79 |
| 1392681600000 | 141.16 |
| 1392768000000 | 141.33 |
| 1392854400000 | 141.53 |
| 1392940800000 | 141.79 |
| 1393200000000 | 142.63 |
| 1393286400000 | 142.37 |
| 1393372800000 | 141.9 |
| 1393459200000 | 141.85 |
| 1393545600000 | 142.99 |
| 1393804800000 | 141.55 |
| 1393891200000 | 142.87 |
| 1393977600000 | 142.75 |
| 1394064000000 | 143.25 |
| 1394150400000 | 142.77 |
| 1394409600000 | 142.73 |
| 1394496000000 | 142.87 |
| 1394582400000 | 142.4 |
| 1394668800000 | 142.08 |
| 1394755200000 | 141.49 |
| 1395014400000 | 142.41 |
| 1395100800000 | 143.26 |
| 1395187200000 | 142.92 |
| 1395273600000 | 141.85 |
| 1395360000000 | 142.55 |
| 1395619200000 | 141.34 |
| 1395705600000 | 142.51 |
| 1395792000000 | 143.27 |
| 1395878400000 | 143.71 |
| 1395964800000 | 144.81 |
| 1396224000000 | 145.49 |
| 1396310400000 | 145.64 |
| 1396396800000 | 145.47 |
| 1396483200000 | 145.36 |
| 1396569600000 | 145.56 |
| 1396828800000 | 145.11 |
| 1396915200000 | 145.49 |
| 1397001600000 | 146.59 |
| 1397088000000 | 145.9 |
| 1397174400000 | 144.77 |
| 1397433600000 | 145.2 |
| 1397520000000 | 145.46 |
| 1397606400000 | 146.55 |
| 1397692800000 | 147.02 |
| 1398124800000 | 148.09 |
| 1398211200000 | 147.88 |
| 1398297600000 | 148.21 |
| 1398384000000 | 147.65 |
| 1398643200000 | 148.83 |
| 1398729600000 | 149.94 |
| 1398816000000 | 150.17 |
| 1398902400000 | 150.28 |
| 1398988800000 | 150.08 |
| 1399248000000 | 150.25 |
| 1399334400000 | 150.44 |
| 1399420800000 | 150.97 |
| 1399507200000 | 151.63 |
| 1399593600000 | 150.84 |
| 1399852800000 | 151.41 |
| 1399939200000 | 151.28 |
| 1400025600000 | 151.73 |
| 1400112000000 | 151.33 |
| 1400198400000 | 151.95 |
| 1400457600000 | 151.5 |
| 1400544000000 | 150.88 |
| 1400630400000 | 151.36 |
| 1400716800000 | 151.56 |
| 1400803200000 | 151.6 |
| 1401062400000 | 152.13 |
| 1401148800000 | 151.91 |
| 1401235200000 | 151.93 |
| 1401321600000 | 152.65 |
| 1401408000000 | 153.12 |
| 1401667200000 | 153.36 |
| 1401753600000 | 153.02 |
| 1401840000000 | 152.83 |
| 1401926400000 | 153.48 |
| 1402012800000 | 154.14 |
| 1402272000000 | 154.33 |
| 1402358400000 | 154.46 |
| 1402444800000 | 153.75 |
| 1402531200000 | 154.07 |
| 1402617600000 | 154.25 |
| 1402876800000 | 154.94 |
| 1402963200000 | 154.85 |
| 1403049600000 | 155.52 |
| 1403136000000 | 156.92 |
| 1403222400000 | 156.68 |
| 1403481600000 | 156.74 |
| 1403568000000 | 156.57 |
| 1403654400000 | 156.49 |
| 1403740800000 | 156.82 |
| 1403827200000 | 157.01 |
| 1404086400000 | 157.3 |
| 1404172800000 | 158.25 |
| 1404259200000 | 158.35 |
| 1404345600000 | 158.34 |
| 1404432000000 | 158.15 |
| 1404691200000 | 157.56 |
| 1404777600000 | 157.06 |
| 1404864000000 | 156.94 |
| 1404950400000 | 156.25 |
| 1405036800000 | 156.51 |
| 1405296000000 | 157.16 |
| 1405382400000 | 156.51 |
| 1405468800000 | 157.17 |
| 1405555200000 | 156.14 |
| 1405641600000 | 156.49 |
| 1405900800000 | 156.33 |
| 1405987200000 | 157.31 |
| 1406073600000 | 157.76 |
| 1406160000000 | 158.07 |
| 1406246400000 | 157.15 |
| 1406505600000 | 157.2 |
| 1406592000000 | 157.45 |
| 1406678400000 | 156.59 |
| 1406764800000 | 155.31 |
| 1406851200000 | 154.55 |
| 1407110400000 | 154.59 |
| 1407196800000 | 154.23 |
| 1407283200000 | 153.61 |
| 1407369600000 | 152.68 |
| 1407456000000 | 152.76 |
| 1407715200000 | 153.46 |
| 1407801600000 | 153.39 |
| 1407888000000 | 154.15 |
| 1407974400000 | 155.13 |
| 1408060800000 | 154.71 |
| 1408320000000 | 155.72 |
| 1408406400000 | 156.22 |
| 1408492800000 | 156.13 |
| 1408579200000 | 156.94 |
| 1408665600000 | 156.22 |
| 1408924800000 | 156.85 |
| 1409011200000 | 157.38 |
| 1409097600000 | 157.66 |
| 1409184000000 | 157.39 |
| 1409270400000 | 157.84 |
| 1409529600000 | 158.1 |
| 1409616000000 | 157.57 |
| 1409702400000 | 158.31 |
| 1409788800000 | 157.66 |
| 1409875200000 | 157.7 |
| 1410134400000 | 157.01 |
| 1410220800000 | 155.99 |
| 1410307200000 | 155.73 |
| 1410393600000 | 155.82 |
| 1410480000000 | 154.98 |
| 1410739200000 | 154.5 |
| 1410825600000 | 154.61 |
| 1410912000000 | 154.92 |
| 1410998400000 | 155.25 |
| 1411084800000 | 154.8 |
| 1411344000000 | 154.27 |
| 1411430400000 | 153.71 |
| 1411516800000 | 153.71 |
| 1411603200000 | 152.54 |
| 1411689600000 | 152.22 |
| 1411948800000 | 151.85 |
| 1412035200000 | 151.79 |
| 1412121600000 | 151.19 |
| 1412208000000 | 150.21 |
| 1412294400000 | 150.01 |
| 1412553600000 | 150.84 |
| 1412640000000 | 150.14 |
| 1412726400000 | 150.73 |
| 1412812800000 | 150.41 |
| 1412899200000 | 148.32 |
| 1413158400000 | 148.11 |
| 1413244800000 | 147.64 |
| 1413331200000 | 146.55 |
| 1413417600000 | 145.94 |
| 1413504000000 | 147.14 |
| 1413763200000 | 148.08 |
| 1413849600000 | 149.43 |
| 1413936000000 | 149.88 |
| 1414022400000 | 150.66 |
| 1414108800000 | 151.34 |
| 1414368000000 | 151.32 |
| 1414454400000 | 152.21 |
| 1414540800000 | 152.49 |
| 1414627200000 | 152.38 |
| 1414713600000 | 153.03 |
| 1414972800000 | 151.64 |
| 1415059200000 | 151.77 |
| 1415145600000 | 152.59 |
| 1415232000000 | 151.98 |
| 1415318400000 | 152.23 |
| 1415577600000 | 153.11 |
| 1415664000000 | 153.4 |
| 1415750400000 | 153.48 |
| 1415836800000 | 153.54 |
| 1415923200000 | 153.42 |
| 1416182400000 | 153.34 |
| 1416268800000 | 154.84 |
| 1416355200000 | 153.93 |
| 1416441600000 | 153.81 |
| 1416528000000 | 154.45 |
| 1416787200000 | 153.87 |
| 1416873600000 | 154.12 |
| 1416960000000 | 155.04 |
| 1417046400000 | 154.37 |
| 1417132800000 | 154.08 |
| 1417392000000 | 153.42 |
| 1417478400000 | 153.75 |
| 1417564800000 | 153.72 |
| 1417651200000 | 153.02 |
| 1417737600000 | 152.66 |
| 1417996800000 | 152.26 |
| 1418083200000 | 151.68 |
| 1418169600000 | 150.56 |
| 1418256000000 | 150.47 |
| 1418342400000 | 148.95 |
| 1418601600000 | 147.19 |
| 1418688000000 | 148.17 |
| 1418774400000 | 148.97 |
| 1418860800000 | 151.01 |
| 1418947200000 | 151.56 |
| 1419206400000 | 152.67 |
| 1419292800000 | 151.96 |
| 1419379200000 | 152.2 |
| 1419811200000 | 153.07 |
| 1419897600000 | 152.31 |
| 1419984000000 | 151.63 |
| 1420156800000 | 150.93 |
| 1420416000000 | 149.65 |
| 1420502400000 | 148.46 |
| 1420588800000 | 148.41 |
| 1420675200000 | 150.71 |
| 1420761600000 | 151.08 |
| 1421020800000 | 150.91 |
| 1421107200000 | 151.63 |
| 1421193600000 | 150.58 |
| 1421280000000 | 151.81 |
| 1421366400000 | 152.64 |
| 1421625600000 | 153.51 |
| 1421712000000 | 153.39 |
| 1421798400000 | 154.13 |
| 1421884800000 | 154.01 |
| 1421971200000 | 153.83 |
| 1422230400000 | 153.86 |
| 1422316800000 | 154.97 |
| 1422403200000 | 154.37 |
| 1422489600000 | 153.82 |
| 1422576000000 | 152.94 |
| 1422835200000 | 154.12 |
| 1422921600000 | 154.97 |
| 1423008000000 | 155.64 |
| 1423094400000 | 156.81 |
| 1423180800000 | 156 |
| 1423440000000 | 155.17 |
| 1423526400000 | 155.31 |
| 1423612800000 | 154.33 |
| 1423699200000 | 154.67 |
| 1423785600000 | 156.25 |
| 1424044800000 | 156 |
| 1424131200000 | 156.35 |
| 1424217600000 | 156.87 |
| 1424304000000 | 156.65 |
| 1424390400000 | 156.82 |
| 1424649600000 | 157.11 |
| 1424736000000 | 157.55 |
| 1424822400000 | 158.66 |
| 1424908800000 | 157.72 |
| 1424995200000 | 158.09 |
| 1425254400000 | 158.23 |
| 1425340800000 | 157.77 |
| 1425427200000 | 157.15 |
| 1425513600000 | 157.37 |
| 1425600000000 | 155.25 |
| 1425859200000 | 154.22 |
| 1425945600000 | 152.11 |
| 1426032000000 | 151.84 |
| 1426118400000 | 153.93 |
| 1426204800000 | 152.56 |
| 1426464000000 | 153.15 |
| 1426550400000 | 153.28 |
| 1426636800000 | 154.36 |
| 1426723200000 | 155.37 |
| 1426809600000 | 158.4 |
| 1427068800000 | 159.79 |
| 1427155200000 | 160.06 |
| 1427241600000 | 160.07 |
| 1427328000000 | 157.98 |
| 1427414400000 | 157.95 |
| 1427673600000 | 157.71 |
| 1427760000000 | 156.41 |
| 1427846400000 | 156.38 |
| 1427932800000 | 157.32 |
| 1428364800000 | 158.62 |
| 1428451200000 | 159.02 |
| 1428537600000 | 158.97 |
| 1428624000000 | 159.7 |
| 1428883200000 | 158.55 |
| 1428969600000 | 159.68 |
| 1429056000000 | 158.65 |
| 1429142400000 | 160.15 |
| 1429228800000 | 158.91 |
| 1429488000000 | 159.44 |
| 1429574400000 | 160.19 |
| 1429660800000 | 159.95 |
| 1429747200000 | 160.6 |
| 1429833600000 | 161.92 |
| 1430092800000 | 162.54 |
| 1430179200000 | 162.74 |
| 1430265600000 | 162.06 |
| 1430352000000 | 160.45 |
| 1430438400000 | 160.62 |
| 1430697600000 | 160.72 |
| 1430784000000 | 159.78 |
| 1430870400000 | 159.68 |
| 1430956800000 | 158.5 |
| 1431043200000 | 159.9 |
| 1431302400000 | 159.53 |
| 1431388800000 | 159.4 |
| 1431475200000 | 160.81 |
| 1431561600000 | 161.74 |
| 1431648000000 | 162.48 |
| 1431907200000 | 161.83 |
| 1431993600000 | 160.73 |
| 1432080000000 | 160.71 |
| 1432166400000 | 161.39 |
| 1432252800000 | 160.51 |
| 1432512000000 | 160.58 |
| 1432598400000 | 158.84 |
| 1432684800000 | 158.7 |
| 1432771200000 | 158.59 |
| 1432857600000 | 158.73 |
| 1433116800000 | 158.07 |
| 1433203200000 | 159.17 |
| 1433289600000 | 159.91 |
| 1433376000000 | 158.07 |
| 1433462400000 | 155.6 |
| 1433721600000 | 155.49 |
| 1433808000000 | 155.61 |
| 1433894400000 | 157.39 |
| 1433980800000 | 157.88 |
| 1434067200000 | 157.52 |
| 1434326400000 | 156.43 |
| 1434412800000 | 156.49 |
| 1434499200000 | 156.09 |
| 1434585600000 | 158.35 |
| 1434672000000 | 157.59 |
| 1434931200000 | 159.22 |
| 1435017600000 | 158.93 |
| 1435104000000 | 158.32 |
| 1435190400000 | 158.4 |
| 1435276800000 | 157.49 |
| 1435536000000 | 154.91 |
| 1435622400000 | 154.7 |
| 1435708800000 | 155.57 |
| 1435795200000 | 156.08 |
| 1435881600000 | 155.55 |
| 1436140800000 | 154.8 |
| 1436227200000 | 154.19 |
| 1436313600000 | 154.07 |
| 1436400000000 | 154.46 |
| 1436486400000 | 156.56 |
| 1436745600000 | 156.9 |
| 1436832000000 | 157.96 |
| 1436918400000 | 157.87 |
| 1437004800000 | 158.59 |
| 1437091200000 | 157.91 |
| 1437350400000 | 157.92 |
| 1437436800000 | 157.46 |
| 1437523200000 | 156.04 |
| 1437609600000 | 156.01 |
| 1437696000000 | 155.01 |
| 1437955200000 | 154.68 |
| 1438041600000 | 154.98 |
| 1438128000000 | 156.2 |
| 1438214400000 | 155.84 |
| 1438300800000 | 157.2 |
| 1438560000000 | 156.69 |
| 1438646400000 | 157.1 |
| 1438732800000 | 156.71 |
| 1438819200000 | 156.15 |
| 1438905600000 | 155.54 |
| 1439164800000 | 156.25 |
| 1439251200000 | 154.91 |
| 1439337600000 | 154.99 |
| 1439424000000 | 154.79 |
| 1439510400000 | 154.97 |
| 1439769600000 | 155.08 |
| 1439856000000 | 154.76 |
| 1439942400000 | 154.13 |
| 1440028800000 | 153.07 |
| 1440115200000 | 150.16 |
| 1440374400000 | 144.99 |
| 1440460800000 | 145.26 |
| 1440547200000 | 145.97 |
| 1440633600000 | 148.85 |
| 1440720000000 | 149.09 |
| 1440979200000 | 147.72 |
| 1441065600000 | 144.49 |
| 1441152000000 | 144.87 |
| 1441238400000 | 145.51 |
| 1441324800000 | 143.34 |
| 1441584000000 | 143.44 |
| 1441670400000 | 145.82 |
| 1441756800000 | 146.06 |
| 1441843200000 | 145.14 |
| 1441929600000 | 145.11 |
| 1442188800000 | 145.12 |
| 1442275200000 | 145.65 |
| 1442361600000 | 147.48 |
| 1442448000000 | 148.14 |
| 1442534400000 | 147.58 |
| 1442793600000 | 146.47 |
| 1442880000000 | 143.37 |
| 1442966400000 | 143.25 |
| 1443052800000 | 142.45 |
| 1443139200000 | 143.31 |
| 1443398400000 | 141.28 |
| 1443484800000 | 140.57 |
| 1443571200000 | 142.36 |
| 1443657600000 | 142.87 |
| 1443744000000 | 144.18 |
| 1444003200000 | 146.87 |
| 1444089600000 | 147.58 |
| 1444176000000 | 147.72 |
| 1444262400000 | 148.69 |
| 1444348800000 | 149.8 |
| 1444608000000 | 150.1 |
| 1444694400000 | 149.24 |
| 1444780800000 | 149.14 |
| 1444867200000 | 150.54 |
| 1444953600000 | 151.74 |
| 1445212800000 | 151.26 |
| 1445299200000 | 151.49 |
| 1445385600000 | 151.24 |
| 1445472000000 | 151.44 |
| 1445558400000 | 151.91 |
| 1445817600000 | 151.64 |
| 1445904000000 | 150.3 |
| 1445990400000 | 151.28 |
| 1446076800000 | 149.96 |
| 1446163200000 | 150.32 |
| 1446422400000 | 150.99 |
| 1446508800000 | 150.69 |
| 1446595200000 | 150.24 |
| 1446681600000 | 149.86 |
| 1446768000000 | 148.31 |
| 1447027200000 | 147 |
| 1447113600000 | 147.14 |
| 1447200000000 | 147.63 |
| 1447286400000 | 146.46 |
| 1447372800000 | 145.77 |
| 1447632000000 | 146.27 |
| 1447718400000 | 147.15 |
| 1447804800000 | 147.8 |
| 1447891200000 | 148.92 |
| 1447977600000 | 148.95 |
| 1448236800000 | 148.07 |
| 1448323200000 | 147.56 |
| 1448409600000 | 148.02 |
| 1448496000000 | 148.86 |
| 1448582400000 | 148.56 |
| 1448841600000 | 148.3 |
| 1448928000000 | 149.13 |
| 1449014400000 | 148.4 |
| 1449100800000 | 148.24 |
| 1449187200000 | 148.33 |
| 1449446400000 | 148.28 |
| 1449532800000 | 146.87 |
| 1449619200000 | 147.14 |
| 1449705600000 | 146.96 |
| 1449792000000 | 145.85 |
| 1450051200000 | 144.96 |
| 1450137600000 | 146.27 |
| 1450224000000 | 147.78 |
| 1450310400000 | 147.36 |
| 1450396800000 | 146.44 |
| 1450656000000 | 146.02 |
| 1450742400000 | 147 |
| 1450828800000 | 148.8 |
| 1450915200000 | 149.32 |
| 1451260800000 | 149.09 |
| 1451347200000 | 150.3 |
| 1451433600000 | 149.73 |
| 1451520000000 | 148.5 |
| 1451865600000 | 146.02 |
| 1451952000000 | 146.47 |
| 1452038400000 | 145.92 |
| 1452124800000 | 144.3 |
| 1452211200000 | 143.63 |
| 1452470400000 | 142.95 |
| 1452556800000 | 143.26 |
| 1452643200000 | 143.1 |
| 1452729600000 | 142.37 |
| 1452816000000 | 141.01 |
| 1453075200000 | 139.73 |
| 1453161600000 | 141.33 |
| 1453248000000 | 137.77 |
| 1453334400000 | 138.55 |
| 1453420800000 | 142.49 |
| 1453680000000 | 142.34 |
| 1453766400000 | 143.75 |
| 1453852800000 | 144.42 |
| 1453939200000 | 144.36 |
| 1454025600000 | 146.48 |
| 1454284800000 | 147.28 |
| 1454371200000 | 146.32 |
| 1454457600000 | 147.09 |
| 1454544000000 | 147.75 |
| 1454630400000 | 146.7 |
| 1454889600000 | 144.27 |
| 1454976000000 | 144.2 |
| 1455062400000 | 144.34 |
| 1455148800000 | 142.5 |
| 1455235200000 | 144 |
| 1455494400000 | 145.62 |
| 1455580800000 | 146.01 |
| 1455667200000 | 147.29 |
| 1455753600000 | 148.37 |
| 1455840000000 | 147.85 |
| 1456099200000 | 148.53 |
| 1456185600000 | 147.46 |
| 1456272000000 | 146.43 |
| 1456358400000 | 148.64 |
| 1456444800000 | 148.3 |
| 1456704000000 | 147.95 |
| 1456790400000 | 149.35 |
| 1456876800000 | 149.81 |
| 1456963200000 | 150.43 |
| 1457049600000 | 151.38 |
| 1457308800000 | 151.31 |
| 1457395200000 | 151.25 |
| 1457481600000 | 152.08 |
| 1457568000000 | 151.91 |
| 1457654400000 | 154.28 |
| 1457913600000 | 154.41 |
| 1458000000000 | 153.93 |
| 1458086400000 | 154.24 |
| 1458172800000 | 156.79 |
| 1458259200000 | 156.45 |
| 1458518400000 | 156.25 |
| 1458604800000 | 156.27 |
| 1458691200000 | 155.51 |
| 1458777600000 | 154.09 |
| 1459209600000 | 155.18 |
| 1459296000000 | 157.82 |
| 1459382400000 | 157.7 |
| 1459468800000 | 156.4 |
| 1459728000000 | 157.44 |
| 1459814400000 | 155.71 |
| 1459900800000 | 157.39 |
| 1459987200000 | 156.98 |
| 1460073600000 | 158.33 |
| 1460332800000 | 158.5 |
| 1460419200000 | 158.88 |
| 1460505600000 | 159.88 |
| 1460592000000 | 160.13 |
| 1460678400000 | 160.2 |
| 1460937600000 | 161.37 |
| 1461024000000 | 163.31 |
| 1461110400000 | 162.98 |
| 1461196800000 | 161.65 |
| 1461283200000 | 160.73 |
| 1461542400000 | 160.68 |
| 1461628800000 | 161.13 |
| 1461715200000 | 160.7 |
| 1461801600000 | 161.17 |
| 1461888000000 | 160.96 |
| 1462147200000 | 161.81 |
| 1462233600000 | 161.17 |
| 1462320000000 | 160.43 |
| 1462406400000 | 160.12 |
| 1462492800000 | 159.76 |
| 1462752000000 | 160.97 |
| 1462838400000 | 161.76 |
| 1462924800000 | 161.59 |
| 1463011200000 | 161.41 |
| 1463097600000 | 160.39 |
| 1463356800000 | 160.94 |
| 1463443200000 | 160.97 |
| 1463529600000 | 159.74 |
| 1463616000000 | 157.85 |
| 1463702400000 | 159.29 |
| 1463961600000 | 158.98 |
| 1464048000000 | 160 |
| 1464134400000 | 160.97 |
| 1464220800000 | 161.68 |
| 1464307200000 | 161.74 |
| 1464566400000 | 161.77 |
| 1464652800000 | 161.19 |
| 1464739200000 | 161.34 |
| 1464825600000 | 161.28 |
| 1464912000000 | 162.68 |
| 1465171200000 | 163.85 |
| 1465257600000 | 164.74 |
| 1465344000000 | 164.86 |
| 1465430400000 | 163.68 |
| 1465516800000 | 161.52 |
| 1465776000000 | 159.7 |
| 1465862400000 | 157.41 |
| 1465948800000 | 157.69 |
| 1466035200000 | 156.46 |
| 1466121600000 | 157.59 |
| 1466380800000 | 161.53 |
| 1466467200000 | 161.73 |
| 1466553600000 | 162.39 |
| 1466640000000 | 164.35 |
| 1466726400000 | 156.32 |
| 1466985600000 | 152.93 |
| 1467072000000 | 156.33 |
| 1467158400000 | 160.38 |
| 1467244800000 | 162.29 |
| 1467331200000 | 163.26 |
| 1467590400000 | 163.24 |
| 1467676800000 | 161.09 |
| 1467763200000 | 159.5 |
| 1467849600000 | 159.96 |
| 1467936000000 | 160.83 |
| 1468195200000 | 162.38 |
| 1468281600000 | 163.22 |
| 1468368000000 | 163.55 |
| 1468454400000 | 164.01 |
| 1468540800000 | 163.39 |
| 1468800000000 | 163.47 |
| 1468886400000 | 162.97 |
| 1468972800000 | 164.4 |
| 1469059200000 | 164 |
| 1469145600000 | 163.82 |
| 1469404800000 | 163.89 |
| 1469491200000 | 164.12 |
| 1469577600000 | 164.18 |
| 1469664000000 | 164.42 |
| 1469750400000 | 166.45 |
| 1470009600000 | 166.36 |
| 1470096000000 | 165.72 |
| 1470182400000 | 163.95 |
| 1470268800000 | 164.41 |
| 1470355200000 | 164.77 |
| 1470614400000 | 164.97 |
| 1470700800000 | 166.37 |
| 1470787200000 | 166.75 |
| 1470873600000 | 167.28 |
| 1470960000000 | 166.93 |
| 1471219200000 | 167.16 |
| 1471305600000 | 166.11 |
| 1471392000000 | 165.33 |
| 1471478400000 | 166.3 |
| 1471564800000 | 165.55 |
| 1471824000000 | 165.58 |
| 1471910400000 | 166.23 |
| 1471996800000 | 165.25 |
| 1472083200000 | 165.02 |
| 1472169600000 | 165.25 |
| 1472428800000 | 163.91 |
| 1472515200000 | 163.99 |
| 1472601600000 | 163.74 |
| 1472688000000 | 164.2 |
| 1472774400000 | 165.79 |
| 1473033600000 | 166.02 |
| 1473120000000 | 167.42 |
| 1473206400000 | 167.73 |
| 1473292800000 | 167.98 |
| 1473379200000 | 164.94 |
| 1473638400000 | 164.16 |
| 1473724800000 | 162.73 |
| 1473811200000 | 162.65 |
| 1473897600000 | 163.32 |
| 1473984000000 | 162.26 |
| 1474243200000 | 163.21 |
| 1474329600000 | 163.32 |
| 1474416000000 | 164.32 |
| 1474502400000 | 166.35 |
| 1474588800000 | 165.82 |
| 1474848000000 | 165.28 |
| 1474934400000 | 165.18 |
| 1475020800000 | 165.28 |
| 1475107200000 | 164.82 |
| 1475193600000 | 164.64 |
| 1475452800000 | 164.39 |
| 1475539200000 | 163.37 |
| 1475625600000 | 162.63 |
| 1475712000000 | 161.83 |
| 1475798400000 | 161.06 |
| 1476057600000 | 161.76 |
| 1476144000000 | 160.15 |
| 1476230400000 | 159.91 |
| 1476316800000 | 160.34 |
| 1476403200000 | 160.81 |
| 1476662400000 | 160.05 |
| 1476748800000 | 161.3 |
| 1476835200000 | 162.13 |
| 1476921600000 | 161.36 |
| 1477008000000 | 160.35 |
| 1477267200000 | 160.55 |
| 1477353600000 | 160.32 |
| 1477440000000 | 159.54 |
| 1477526400000 | 158.86 |
| 1477612800000 | 158.64 |
| 1477872000000 | 159.37 |
| 1477958400000 | 158.58 |
| 1478044800000 | 158.01 |
| 1478131200000 | 157.54 |
| 1478217600000 | 156.94 |
| 1478476800000 | 158.19 |
| 1478563200000 | 158.88 |
| 1478649600000 | 157.98 |
| 1478736000000 | 156.54 |
| 1478822400000 | 154.93 |
| 1479081600000 | 153.11 |
| 1479168000000 | 153.63 |
| 1479254400000 | 153.47 |
| 1479340800000 | 154.61 |
| 1479427200000 | 153.48 |
| 1479686400000 | 153.53 |
| 1479772800000 | 153.07 |
| 1479859200000 | 153.06 |
| 1479945600000 | 153.54 |
| 1480032000000 | 155 |
| 1480291200000 | 155.46 |
| 1480377600000 | 156.19 |
| 1480464000000 | 155.13 |
| 1480550400000 | 154.44 |
| 1480636800000 | 154.33 |
| 1480896000000 | 155.33 |
| 1480982400000 | 156.08 |
| 1481068800000 | 157.33 |
| 1481155200000 | 157.06 |
| 1481241600000 | 158.36 |
| 1481500800000 | 158.79 |
| 1481587200000 | 159.73 |
| 1481673600000 | 159.16 |
| 1481760000000 | 157.21 |
| 1481846400000 | 157.5 |
| 1482105600000 | 158.45 |
| 1482192000000 | 158.45 |
| 1482278400000 | 158.46 |
| 1482364800000 | 158.77 |
| 1482451200000 | 159.17 |
| 1482796800000 | 159.56 |
| 1482883200000 | 158.71 |
| 1482969600000 | 160.12 |
| 1483056000000 | 160.84 |
| 1483315200000 | 161.4 |
| 1483401600000 | 160.51 |
| 1483488000000 | 161.73 |
| 1483574400000 | 163.47 |
| 1483660800000 | 163.24 |
| 1483920000000 | 162.73 |
| 1484006400000 | 162.95 |
| 1484092800000 | 162.3 |
| 1484179200000 | 163.48 |
| 1484265600000 | 163.65 |
| 1484524800000 | 163.28 |
| 1484611200000 | 164.22 |
| 1484697600000 | 163.94 |
| 1484784000000 | 162.74 |
| 1484870400000 | 162.95 |
| 1485129600000 | 163.06 |
| 1485216000000 | 162.71 |
| 1485302400000 | 162.91 |
| 1485388800000 | 162.53 |
| 1485475200000 | 163.45 |
| 1485734400000 | 162.7 |
| 1485820800000 | 164.04 |
| 1485907200000 | 164.02 |
| 1485993600000 | 164.35 |
| 1486080000000 | 165 |
| 1486339200000 | 163.88 |
| 1486425600000 | 164.29 |
| 1486512000000 | 165.48 |
| 1486598400000 | 166.17 |
| 1486684800000 | 166.21 |
| 1486944000000 | 166.03 |
| 1487030400000 | 165.43 |
| 1487116800000 | 165.82 |
| 1487203200000 | 167.11 |
| 1487289600000 | 167.1 |
| 1487548800000 | 167.17 |
| 1487635200000 | 166.96 |
| 1487721600000 | 167.15 |
| 1487808000000 | 168.23 |
| 1487894400000 | 167.91 |
| 1488153600000 | 167.94 |
| 1488240000000 | 168.22 |
| 1488326400000 | 167.97 |
| 1488412800000 | 168.21 |
| 1488499200000 | 168.25 |
| 1488758400000 | 168.24 |
| 1488844800000 | 167.65 |
| 1488931200000 | 166.9 |
| 1489017600000 | 167.44 |
| 1489104000000 | 168.47 |
| 1489363200000 | 169.1 |
| 1489449600000 | 168.49 |
| 1489536000000 | 169.3 |
| 1489622400000 | 171.19 |
| 1489708800000 | 171.93 |
| 1489968000000 | 172.07 |
| 1490054400000 | 172.17 |
| 1490140800000 | 171.99 |
| 1490227200000 | 172.74 |
| 1490313600000 | 172.45 |
| 1490572800000 | 173.27 |
| 1490659200000 | 173.65 |
| 1490745600000 | 173.02 |
| 1490832000000 | 173.39 |
| 1490918400000 | 173.04 |
| 1491177600000 | 172.75 |
| 1491264000000 | 173.08 |
| 1491350400000 | 173.32 |
| 1491436800000 | 173.16 |
| 1491523200000 | 172.99 |
| 1491782400000 | 173.07 |
| 1491868800000 | 173.41 |
| 1491955200000 | 174.05 |
| 1492041600000 | 173.92 |
| 1492473600000 | 173.61 |
| 1492560000000 | 173.38 |
| 1492646400000 | 174.15 |
| 1492732800000 | 173.34 |
| 1492992000000 | 176.04 |
| 1493078400000 | 176.88 |
| 1493164800000 | 176.9 |
| 1493251200000 | 177.1 |
| 1493337600000 | 176.65 |
| 1493596800000 | 177.05 |
| 1493683200000 | 177.83 |
| 1493769600000 | 177.55 |
| 1493856000000 | 178.4 |
| 1493942400000 | 179.58 |
| 1494201600000 | 179.33 |
| 1494288000000 | 178.75 |
| 1494374400000 | 178.7 |
| 1494460800000 | 178.35 |
| 1494547200000 | 179.54 |
| 1494806400000 | 180.34 |
| 1494892800000 | 181.37 |
| 1494979200000 | 180.86 |
| 1495065600000 | 180.34 |
| 1495152000000 | 181.6 |
| 1495411200000 | 182.77 |
| 1495497600000 | 183.11 |
| 1495584000000 | 183.08 |
| 1495670400000 | 183.76 |
| 1495756800000 | 183.4 |
| 1496016000000 | 183.2 |
| 1496102400000 | 183.45 |
| 1496188800000 | 184.86 |
| 1496275200000 | 185.9 |
| 1496361600000 | 186.7 |
| 1496620800000 | 186.21 |
| 1496707200000 | 185.8 |
| 1496793600000 | 185.44 |
| 1496880000000 | 184.79 |
| 1496966400000 | 185.04 |
| 1497225600000 | 184.6 |
| 1497312000000 | 185.39 |
| 1497398400000 | 186.4 |
| 1497484800000 | 184.57 |
| 1497571200000 | 186.08 |
| 1497830400000 | 187.04 |
| 1497916800000 | 185.83 |
| 1498003200000 | 185.16 |
| 1498089600000 | 185.98 |
| 1498176000000 | 186.34 |
| 1498435200000 | 186.62 |
| 1498521600000 | 185.82 |
| 1498608000000 | 186.62 |
| 1498694400000 | 185.85 |
| 1498780800000 | 185.27 |
| 1499040000000 | 185.23 |
| 1499126400000 | 185 |
| 1499212800000 | 184.72 |
| 1499299200000 | 184.15 |
| 1499385600000 | 184.13 |
| 1499644800000 | 184.43 |
| 1499731200000 | 183.76 |
| 1499817600000 | 185.55 |
| 1499904000000 | 185.54 |
| 1499990400000 | 187.09 |
| 1500249600000 | 187.28 |
| 1500336000000 | 187.13 |
| 1500422400000 | 187.41 |
| 1500508800000 | 188.16 |
| 1500595200000 | 188.11 |
| 1500854400000 | 187.62 |
| 1500940800000 | 187.57 |
| 1501027200000 | 187.71 |
| 1501113600000 | 188.88 |
| 1501200000000 | 188.28 |
| 1501459200000 | 188.56 |
| 1501545600000 | 189.28 |
| 1501632000000 | 189.34 |
| 1501718400000 | 189.59 |
| 1501804800000 | 188.93 |
| 1502064000000 | 188.96 |
| 1502150400000 | 188.79 |
| 1502236800000 | 188.23 |
| 1502323200000 | 187.33 |
| 1502409600000 | 186.65 |
| 1502668800000 | 188.08 |
| 1502755200000 | 187.56 |
| 1502841600000 | 187.78 |
| 1502928000000 | 187.85 |
| 1503014400000 | 187.39 |
| 1503273600000 | 187.7 |
| 1503360000000 | 188.62 |
| 1503446400000 | 188.58 |
| 1503532800000 | 188.55 |
| 1503619200000 | 188.96 |
| 1503878400000 | 189.36 |
| 1503964800000 | 189.02 |
| 1504051200000 | 188.27 |
| 1504137600000 | 189.39 |
| 1504224000000 | 189.95 |
| 1504483200000 | 189.57 |
| 1504569600000 | 189.55 |
| 1504656000000 | 189.88 |
| 1504742400000 | 190.71 |
| 1504828800000 | 191.24 |
| 1505088000000 | 191.9 |
| 1505174400000 | 191.92 |
| 1505260800000 | 190.8 |
| 1505347200000 | 190.59 |
| 1505433600000 | 191.21 |
| 1505692800000 | 191.19 |
| 1505779200000 | 191.67 |
| 1505865600000 | 191.67 |
| 1505952000000 | 190.59 |
| 1506038400000 | 191.28 |
| 1506297600000 | 190.63 |
| 1506384000000 | 189.32 |
| 1506470400000 | 189.1 |
| 1506556800000 | 189.53 |
| 1506643200000 | 190.78 |
| 1506902400000 | 190.5 |
| 1506988800000 | 190.97 |
| 1507075200000 | 190.73 |
| 1507161600000 | 190.83 |
| 1507248000000 | 190.44 |
| 1507507200000 | 190.33 |
| 1507593600000 | 191.46 |
| 1507680000000 | 192.19 |
| 1507766400000 | 192.35 |
| 1507852800000 | 192.58 |
| 1508112000000 | 192.12 |
| 1508198400000 | 191.81 |
| 1508284800000 | 192.34 |
| 1508371200000 | 192.97 |
| 1508457600000 | 192.36 |
| 1508716800000 | 191.75 |
| 1508803200000 | 191.37 |
| 1508889600000 | 190.36 |
| 1508976000000 | 190.42 |
| 1509062400000 | 189.83 |
| 1509321600000 | 190.3 |
| 1509408000000 | 190.69 |
| 1509494400000 | 190.55 |
| 1509580800000 | 191.19 |
| 1509667200000 | 190.9 |
| 1509926400000 | 190.69 |
| 1510012800000 | 190.62 |
| 1510099200000 | 191.15 |
| 1510185600000 | 191.02 |
| 1510272000000 | 190.63 |
| 1510531200000 | 190.09 |
| 1510617600000 | 190.35 |
| 1510704000000 | 189.91 |
| 1510790400000 | 190.5 |
| 1510876800000 | 190.06 |
| 1511136000000 | 190.01 |
| 1511222400000 | 190.73 |
| 1511308800000 | 191.46 |
| 1511395200000 | 192.34 |
| 1511481600000 | 193.07 |
| 1511740800000 | 192.86 |
| 1511827200000 | 193.23 |
| 1511913600000 | 193.51 |
| 1512000000000 | 194.34 |
| 1512086400000 | 193.29 |
| 1512345600000 | 193.85 |
| 1512432000000 | 193.55 |
| 1512518400000 | 192.9 |
| 1512604800000 | 193.2 |
| 1512691200000 | 193.48 |
| 1512950400000 | 194 |
| 1513036800000 | 194.29 |
| 1513123200000 | 194.1 |
| 1513209600000 | 193.78 |
| 1513296000000 | 194.07 |
| 1513555200000 | 196.1 |
| 1513641600000 | 195.41 |
| 1513728000000 | 195.22 |
| 1513814400000 | 195.49 |
| 1513900800000 | 194.93 |
| 1514332800000 | 195.89 |
| 1514419200000 | 196.26 |
| 1514505600000 | 196.63 |
| 1514851200000 | 197.18 |
| 1514937600000 | 197.57 |
| 1515024000000 | 199.53 |
| 1515110400000 | 200.93 |
| 1515369600000 | 200.48 |
| 1515456000000 | 200.37 |
| 1515542400000 | 199.76 |
| 1515628800000 | 199.97 |
| 1515715200000 | 201.41 |
| 1515974400000 | 202.89 |
| 1516060800000 | 202.56 |
| 1516147200000 | 202.51 |
| 1516233600000 | 202.31 |
| 1516320000000 | 202.71 |
| 1516579200000 | 204 |
| 1516665600000 | 204.78 |
| 1516752000000 | 205.89 |
| 1516838400000 | 206.92 |
| 1516924800000 | 207.33 |
| 1517184000000 | 205.5 |
| 1517270400000 | 203.92 |
| 1517356800000 | 204.15 |
| 1517443200000 | 203.46 |
| 1517529600000 | 200.79 |
| 1517788800000 | 197.03 |
| 1517875200000 | 191.59 |
| 1517961600000 | 194.14 |
| 1518048000000 | 190.87 |
| 1518134400000 | 189.07 |
| 1518393600000 | 191.34 |
| 1518480000000 | 191.35 |
| 1518566400000 | 192.97 |
| 1518652800000 | 194.32 |
| 1518739200000 | 196 |
| 1518998400000 | 195.12 |
| 1519084800000 | 194.49 |
| 1519171200000 | 194.02 |
| 1519257600000 | 193.93 |
| 1519344000000 | 195.19 |
| 1519603200000 | 196.27 |
| 1519689600000 | 195.03 |
| 1519776000000 | 193.45 |
| 1519862400000 | 191.24 |
| 1519948800000 | 190.44 |
| 1520208000000 | 192.16 |
| 1520294400000 | 193.45 |
| 1520380800000 | 194.05 |
| 1520467200000 | 194.88 |
| 1520553600000 | 195.28 |
| 1520812800000 | 195.86 |
| 1520899200000 | 195.46 |
| 1520985600000 | 193.61 |
| 1521072000000 | 193.59 |
| 1521158400000 | 193.77 |
| 1521417600000 | 192.87 |
| 1521504000000 | 192.55 |
| 1521590400000 | 192.7 |
| 1521676800000 | 191.44 |
| 1521763200000 | 190.01 |
| 1522022400000 | 190.48 |
| 1522108800000 | 191.55 |
| 1522195200000 | 191.63 |
| 1522281600000 | 191.11 |
| 1522713600000 | 190.12 |
| 1522800000000 | 190.79 |
| 1522886400000 | 192.31 |
| 1522972800000 | 192.21 |
| 1523232000000 | 193.32 |
| 1523318400000 | 194.94 |
| 1523404800000 | 194.98 |
| 1523491200000 | 195.1 |
| 1523577600000 | 195.07 |
| 1523836800000 | 195.74 |
| 1523923200000 | 196.46 |
| 1524009600000 | 196.87 |
| 1524096000000 | 196.72 |
| 1524182400000 | 195.06 |
| 1524441600000 | 195.33 |
| 1524528000000 | 195.47 |
| 1524614400000 | 194.2 |
| 1524700800000 | 194.45 |
| 1524787200000 | 195.34 |
| 1525046400000 | 195.66 |
| 1525132800000 | 194.61 |
| 1525219200000 | 194.83 |
| 1525305600000 | 194.34 |
| 1525392000000 | 194.4 |
| 1525651200000 | 195.1 |
| 1525737600000 | 194.03 |
| 1525824000000 | 194.31 |
| 1525910400000 | 194.76 |
| 1525996800000 | 195.71 |
| 1526256000000 | 196.6 |
| 1526342400000 | 194.9 |
| 1526428800000 | 194.2 |
| 1526515200000 | 195.06 |
| 1526601600000 | 194.85 |
| 1526860800000 | 195.27 |
| 1526947200000 | 195.81 |
| 1527033600000 | 193.65 |
| 1527120000000 | 193.34 |
| 1527206400000 | 192.45 |
| 1527465600000 | 191.71 |
| 1527552000000 | 190.06 |
| 1527638400000 | 191.35 |
| 1527724800000 | 191.41 |
| 1527811200000 | 192.08 |
| 1528070400000 | 193.37 |
| 1528156800000 | 192.14 |
| 1528243200000 | 193.06 |
| 1528329600000 | 193.71 |
| 1528416000000 | 192.45 |
| 1528675200000 | 193.68 |
| 1528761600000 | 193.43 |
| 1528848000000 | 192.85 |
| 1528934400000 | 192.6 |
| 1529020800000 | 190.92 |
| 1529280000000 | 190.23 |
| 1529366400000 | 189.85 |
| 1529452800000 | 191.03 |
| 1529539200000 | 190.5 |
| 1529625600000 | 192.6 |
| 1529884800000 | 191.17 |
| 1529971200000 | 190.96 |
| 1530057600000 | 190.16 |
| 1530144000000 | 189.44 |
| 1530230400000 | 190.82 |
| 1530489600000 | 189.11 |
| 1530576000000 | 191.04 |
| 1530662400000 | 191.71 |
| 1530748800000 | 193.56 |
| 1530835200000 | 195.47 |
| 1531094400000 | 195.83 |
| 1531180800000 | 195.92 |
| 1531267200000 | 194.8 |
| 1531353600000 | 196.12 |
| 1531440000000 | 195.69 |
| 1531699200000 | 195.68 |
| 1531785600000 | 195.37 |
| 1531872000000 | 195.05 |
| 1531958400000 | 194.27 |
| 1532044800000 | 196.07 |
| 1532304000000 | 195.69 |
| 1532390400000 | 196.5 |
| 1532476800000 | 196.2 |
| 1532563200000 | 196.76 |
| 1532649600000 | 198.18 |
| 1532908800000 | 198.84 |
| 1532995200000 | 199.21 |
| 1533081600000 | 198.05 |
| 1533168000000 | 196.8 |
| 1533254400000 | 197.58 |
| 1533513600000 | 197.34 |
| 1533600000000 | 197.88 |
| 1533686400000 | 197.47 |
| 1533772800000 | 197.72 |
| 1533859200000 | 194.92 |
| 1534118400000 | 194.12 |
| 1534204800000 | 193.84 |
| 1534291200000 | 193.03 |
| 1534377600000 | 195.17 |
| 1534464000000 | 195.85 |
| 1534723200000 | 196.12 |
| 1534809600000 | 197.04 |
| 1534896000000 | 197.53 |
| 1534982400000 | 196.4 |
| 1535068800000 | 196.79 |
| 1535328000000 | 197.25 |
| 1535414400000 | 197.68 |
| 1535500800000 | 197.99 |
| 1535587200000 | 196.7 |
| 1535673600000 | 195.66 |
| 1535932800000 | 195.55 |
| 1536019200000 | 194.49 |
| 1536105600000 | 194.53 |
| 1536192000000 | 193.98 |
| 1536278400000 | 193.31 |
| 1536537600000 | 193.68 |
| 1536624000000 | 193.63 |
| 1536710400000 | 194.08 |
| 1536796800000 | 194.53 |
| 1536883200000 | 194.59 |
| 1537142400000 | 195.61 |
| 1537228800000 | 196 |
| 1537315200000 | 195.9 |
| 1537401600000 | 197.33 |
| 1537488000000 | 197.51 |
| 1537747200000 | 197.26 |
| 1537833600000 | 197.77 |
| 1537920000000 | 198.06 |
| 1538006400000 | 197.77 |
| 1538092800000 | 195.82 |
| 1538352000000 | 195.54 |
| 1538438400000 | 194.45 |
| 1538524800000 | 194.98 |
| 1538611200000 | 194.18 |
| 1538697600000 | 193.29 |
| 1538956800000 | 192 |
| 1539043200000 | 192.19 |
| 1539129600000 | 192.28 |
| 1539216000000 | 188.31 |
| 1539302400000 | 187.5 |
| 1539561600000 | 188.03 |
| 1539648000000 | 190.38 |
| 1539734400000 | 189.96 |
| 1539820800000 | 189.31 |
| 1539907200000 | 189.58 |
| 1540166400000 | 188.27 |
| 1540252800000 | 186.62 |
| 1540339200000 | 185.51 |
| 1540425600000 | 185.13 |
| 1540512000000 | 183.71 |
| 1540771200000 | 185.12 |
| 1540857600000 | 185.12 |
| 1540944000000 | 186.66 |
| 1541030400000 | 188.59 |
| 1541116800000 | 188.14 |
| 1541376000000 | 188.99 |
| 1541462400000 | 189.33 |
| 1541548800000 | 191.95 |
| 1541635200000 | 192.78 |
| 1541721600000 | 192.24 |
| 1541980800000 | 189.84 |
| 1542067200000 | 190.59 |
| 1542153600000 | 190.07 |
| 1542240000000 | 188.22 |
| 1542326400000 | 189.27 |
| 1542585600000 | 189.63 |
| 1542672000000 | 187.3 |
| 1542758400000 | 187.75 |
| 1542844800000 | 187.38 |
| 1542931200000 | 187.59 |
| 1543190400000 | 189.37 |
| 1543276800000 | 188.96 |
| 1543363200000 | 189.31 |
| 1543449600000 | 191.1 |
| 1543536000000 | 190.93 |
| 1543795200000 | 191.33 |
| 1543881600000 | 190.45 |
| 1543968000000 | 189.16 |
| 1544054400000 | 186.21 |
| 1544140800000 | 186.86 |
| 1544400000000 | 184.21 |
| 1544486400000 | 185.14 |
| 1544572800000 | 188.09 |
| 1544659200000 | 187.91 |
| 1544745600000 | 186.18 |
| 1545004800000 | 184.62 |
| 1545091200000 | 183.04 |
| 1545177600000 | 184.13 |
| 1545264000000 | 182.51 |
| 1545350400000 | 181.9 |
| 1545609600000 | 180.7 |
| 1545868800000 | 180.22 |
| 1545955200000 | 182.94 |
| 1546214400000 | 183.59 |
| 1546387200000 | 182.2 |
| 1546473600000 | 182.41 |
| 1546560000000 | 186.18 |
| 1546819200000 | 186.54 |
| 1546905600000 | 187.18 |
| 1546992000000 | 188.63 |
| 1547078400000 | 189.6 |
| 1547164800000 | 189.45 |
| 1547424000000 | 188.77 |
| 1547510400000 | 189.17 |
| 1547596800000 | 189.62 |
| 1547683200000 | 189.45 |
| 1547769600000 | 191.1 |
| 1548028800000 | 190.59 |
| 1548115200000 | 189.65 |
| 1548201600000 | 189.87 |
| 1548288000000 | 189.87 |
| 1548374400000 | 190.95 |
| 1548633600000 | 190.35 |
| 1548720000000 | 191.03 |
| 1548806400000 | 191.58 |
| 1548892800000 | 192.77 |
| 1548979200000 | 192.7 |
| 1549238400000 | 192.36 |
| 1549324800000 | 194.18 |
| 1549411200000 | 193.66 |
| 1549497600000 | 192.29 |
| 1549584000000 | 191.46 |
| 1549843200000 | 190.52 |
| 1549929600000 | 191.64 |
| 1550016000000 | 191.76 |
| 1550102400000 | 191.04 |
| 1550188800000 | 192.57 |
| 1550448000000 | 193.64 |
| 1550534400000 | 194 |
| 1550620800000 | 195.24 |
| 1550707200000 | 194.89 |
| 1550793600000 | 195.82 |
| 1551052800000 | 196.38 |
| 1551139200000 | 196.63 |
| 1551225600000 | 197.04 |
| 1551312000000 | 197.74 |
| 1551398400000 | 197.88 |
| 1551657600000 | 197.47 |
| 1551744000000 | 197.38 |
| 1551830400000 | 197.41 |
| 1551916800000 | 196.45 |
| 1552003200000 | 195.45 |
| 1552262400000 | 196.77 |
| 1552348800000 | 197.61 |
| 1552435200000 | 198.93 |
| 1552521600000 | 199.63 |
| 1552608000000 | 200.7 |
| 1552867200000 | 201.61 |
| 1552953600000 | 202.46 |
| 1553040000000 | 201.72 |
| 1553126400000 | 202.47 |
| 1553212800000 | 200.64 |
| 1553472000000 | 200.3 |
| 1553558400000 | 200.97 |
| 1553644800000 | 200.2 |
| 1553731200000 | 200.04 |
| 1553817600000 | 200.55 |
| 1554076800000 | 201.65 |
| 1554163200000 | 201.43 |
| 1554249600000 | 202.75 |
| 1554336000000 | 202.02 |
| 1554422400000 | 201.71 |
| 1554681600000 | 202.37 |
| 1554768000000 | 202.14 |
| 1554854400000 | 201.92 |
| 1554940800000 | 201.73 |
| 1555027200000 | 202.12 |
| 1555286400000 | 202.36 |
| 1555372800000 | 201.87 |
| 1555459200000 | 201.37 |
| 1555545600000 | 200.52 |
| 1555977600000 | 200.55 |
| 1556064000000 | 199.58 |
| 1556150400000 | 198.91 |
| 1556236800000 | 200.03 |
| 1556496000000 | 199.89 |
| 1556582400000 | 200.71 |
| 1556668800000 | 200.97 |
| 1556755200000 | 199.74 |
| 1556841600000 | 200.37 |
| 1557100800000 | 199.16 |
| 1557187200000 | 198.2 |
| 1557273600000 | 198.03 |
| 1557360000000 | 197.11 |
| 1557446400000 | 198.22 |
| 1557705600000 | 197.01 |
| 1557792000000 | 197.26 |
| 1557878400000 | 197.48 |
| 1557964800000 | 199.07 |
| 1558051200000 | 198.52 |
| 1558310400000 | 198.99 |
| 1558396800000 | 199.66 |
| 1558483200000 | 199.5 |
| 1558569600000 | 197.98 |
| 1558656000000 | 199.97 |
| 1558915200000 | 200.34 |
| 1559001600000 | 199.62 |
| 1559088000000 | 197.44 |
| 1559174400000 | 197.37 |
| 1559260800000 | 197 |
| 1559520000000 | 198.34 |
| 1559606400000 | 199.87 |
| 1559692800000 | 200.93 |
| 1559779200000 | 202.26 |
| 1559865600000 | 204.86 |
| 1560124800000 | 204.07 |
| 1560211200000 | 204.65 |
| 1560297600000 | 204.77 |
| 1560384000000 | 204.11 |
| 1560470400000 | 203.37 |
| 1560729600000 | 202.76 |
| 1560816000000 | 205.14 |
| 1560902400000 | 205.96 |
| 1560988800000 | 207.91 |
| 1561075200000 | 207.94 |
| 1561334400000 | 208.56 |
| 1561420800000 | 208.22 |
| 1561507200000 | 207.48 |
| 1561593600000 | 207.12 |
| 1561680000000 | 207.74 |
| 1561939200000 | 208.42 |
| 1562025600000 | 209.42 |
| 1562112000000 | 210.37 |
| 1562198400000 | 210.28 |
| 1562284800000 | 208.62 |
| 1562544000000 | 207.75 |
| 1562630400000 | 207.75 |
| 1562716800000 | 208.23 |
| 1562803200000 | 207.68 |
| 1562889600000 | 207.01 |
| 1563148800000 | 207.39 |
| 1563235200000 | 206.78 |
| 1563321600000 | 206.25 |
| 1563408000000 | 206.23 |
| 1563494400000 | 206.04 |
| 1563753600000 | 206.02 |
| 1563840000000 | 206.01 |
| 1563926400000 | 206.14 |
| 1564012800000 | 205.79 |
| 1564099200000 | 205.45 |
| 1564358400000 | 206 |
| 1564444800000 | 204.31 |
| 1564531200000 | 204.61 |
| 1564617600000 | 204.19 |
| 1564704000000 | 202.7 |
| 1564963200000 | 200.02 |
| 1565049600000 | 199.2 |
| 1565136000000 | 199.69 |
| 1565222400000 | 202.43 |
| 1565308800000 | 201.82 |
| 1565568000000 | 201.83 |
| 1565654400000 | 201.87 |
| 1565740800000 | 198.46 |
| 1565827200000 | 197.57 |
| 1565913600000 | 199.23 |
| 1566172800000 | 201.43 |
| 1566259200000 | 200.46 |
| 1566345600000 | 201.83 |
| 1566432000000 | 201.06 |
| 1566518400000 | 199.67 |
| 1566777600000 | 199.45 |
| 1566864000000 | 199.78 |
| 1566950400000 | 199.72 |
| 1567036800000 | 200.55 |
| 1567123200000 | 200.83 |
| 1567382400000 | 201.04 |
| 1567468800000 | 200.96 |
| 1567555200000 | 202.96 |
| 1567641600000 | 204.1 |
| 1567728000000 | 204.76 |
| 1567987200000 | 204.61 |
| 1568073600000 | 205.09 |
| 1568160000000 | 205.54 |
| 1568246400000 | 205.76 |
| 1568332800000 | 206.66 |
| 1568592000000 | 205.78 |
| 1568678400000 | 206.55 |
| 1568764800000 | 207.11 |
| 1568851200000 | 208.19 |
| 1568937600000 | 208.91 |
| 1569196800000 | 208.22 |
| 1569283200000 | 207.96 |
| 1569369600000 | 206.58 |
| 1569456000000 | 207.22 |
| 1569542400000 | 207.84 |
| 1569801600000 | 207.46 |
| 1569888000000 | 206.35 |
| 1569974400000 | 202.58 |
| 1570060800000 | 202.52 |
| 1570147200000 | 203.68 |
| 1570406400000 | 204.96 |
| 1570492800000 | 203.06 |
| 1570579200000 | 203.56 |
| 1570665600000 | 204.82 |
| 1570752000000 | 207.97 |
| 1571011200000 | 207.22 |
| 1571097600000 | 208.92 |
| 1571184000000 | 209.02 |
| 1571270400000 | 210.01 |
| 1571356800000 | 209.85 |
| 1571616000000 | 210.97 |
| 1571702400000 | 211.38 |
| 1571788800000 | 211.48 |
| 1571875200000 | 211.86 |
| 1571961600000 | 212.13 |
| 1572220800000 | 212.39 |
| 1572307200000 | 212.39 |
| 1572393600000 | 213.08 |
| 1572480000000 | 212.76 |
| 1572566400000 | 213.86 |
| 1572825600000 | 214.77 |
| 1572912000000 | 213.71 |
| 1572998400000 | 213.66 |
| 1573084800000 | 214.29 |
| 1573171200000 | 214.49 |
| 1573430400000 | 214.79 |
| 1573516800000 | 215.14 |
| 1573603200000 | 214.3 |
| 1573689600000 | 213.19 |
| 1573776000000 | 214.96 |
| 1574035200000 | 215.35 |
| 1574121600000 | 214.93 |
| 1574208000000 | 213.97 |
| 1574294400000 | 213.56 |
| 1574380800000 | 213.65 |
| 1574640000000 | 214.44 |
| 1574726400000 | 214.71 |
| 1574812800000 | 215.39 |
| 1574899200000 | 215.34 |
| 1574985600000 | 214.8 |
| 1575244800000 | 213.55 |
| 1575331200000 | 212.3 |
| 1575417600000 | 213.83 |
| 1575504000000 | 213.66 |
| 1575590400000 | 214.94 |
| 1575849600000 | 214.43 |
| 1575936000000 | 214.33 |
| 1576022400000 | 214.78 |
| 1576108800000 | 215.64 |
| 1576195200000 | 217.16 |
| 1576454400000 | 219.27 |
| 1576540800000 | 219.3 |
| 1576627200000 | 218.89 |
| 1576713600000 | 218.85 |
| 1576800000000 | 219.97 |
| 1577059200000 | 219.9 |
| 1577145600000 | 220.11 |
| 1577404800000 | 221.39 |
| 1577664000000 | 220.58 |
| 1577750400000 | 220.17 |
| 1577923200000 | 220.74 |
| 1578009600000 | 220.59 |
| 1578268800000 | 221.17 |
| 1578355200000 | 220.85 |
| 1578441600000 | 220.33 |
| 1578528000000 | 220.77 |
| 1578614400000 | 221.55 |
| 1578873600000 | 221.43 |
| 1578960000000 | 221.84 |
| 1579046400000 | 222.23 |
| 1579132800000 | 222.96 |
| 1579219200000 | 223.37 |
| 1579478400000 | 223.58 |
| 1579564800000 | 222.86 |
| 1579651200000 | 222.5 |
| 1579737600000 | 221.99 |
| 1579824000000 | 221.77 |
| 1580083200000 | 219.09 |
| 1580169600000 | 220.07 |
| 1580256000000 | 220.56 |
| 1580342400000 | 219.62 |
| 1580428800000 | 218.45 |
| 1580688000000 | 217.98 |
| 1580774400000 | 219.21 |
| 1580860800000 | 220.88 |
| 1580947200000 | 221.91 |
| 1581033600000 | 221.28 |
| 1581292800000 | 220.64 |
| 1581379200000 | 221.69 |
| 1581465600000 | 222.01 |
| 1581552000000 | 221.28 |
| 1581638400000 | 221.21 |
| 1581897600000 | 221.53 |
| 1581984000000 | 221.47 |
| 1582070400000 | 221.8 |
| 1582156800000 | 219.79 |
| 1582243200000 | 218.76 |
| 1582502400000 | 214.01 |
| 1582588800000 | 209.54 |
| 1582675200000 | 209 |
| 1582761600000 | 204.88 |
| 1582848000000 | 198.36 |
| 1583107200000 | 203.27 |
| 1583193600000 | 204.25 |
| 1583280000000 | 207.95 |
| 1583366400000 | 206.29 |
| 1583452800000 | 202.5 |
| 1583712000000 | 187.8 |
| 1583798400000 | 187.05 |
| 1583884800000 | 183.25 |
| 1583971200000 | 162.48 |
| 1584057600000 | 166.42 |
| 1584316800000 | 157.67 |
| 1584403200000 | 162.69 |
| 1584489600000 | 154 |
| 1584576000000 | 152.75 |
| 1584662400000 | 151.17 |
| 1584921600000 | 145.67 |
| 1585008000000 | 156.08 |
| 1585094400000 | 161.38 |
| 1585180800000 | 167.69 |
| 1585267200000 | 164.41 |
| 1585526400000 | 169.5 |
| 1585612800000 | 170.46 |
| 1585699200000 | 167.85 |
| 1585785600000 | 169.11 |
| 1585872000000 | 166.16 |
| 1586131200000 | 170.71 |
| 1586217600000 | 173.17 |
| 1586304000000 | 173.32 |
| 1586390400000 | 176.86 |
| 1586822400000 | 179.45 |
| 1586908800000 | 175.48 |
| 1586995200000 | 174.31 |
| 1587081600000 | 178.11 |
| 1587340800000 | 177.36 |
| 1587427200000 | 172.63 |
| 1587513600000 | 174.99 |
| 1587600000000 | 176.98 |
| 1587686400000 | 176.72 |
| 1587945600000 | 179.92 |
| 1588032000000 | 180.94 |
| 1588118400000 | 183.67 |
| 1588204800000 | 183.19 |
| 1588291200000 | 179.91 |
| 1588550400000 | 177.64 |
| 1588636800000 | 180.86 |
| 1588723200000 | 179.07 |
| 1588809600000 | 179.06 |
| 1588896000000 | 181.72 |
| 1589155200000 | 182.12 |
| 1589241600000 | 181.63 |
| 1589328000000 | 179.27 |
| 1589414400000 | 177.13 |
| 1589500800000 | 178.11 |
| 1589760000000 | 181.54 |
| 1589846400000 | 181.94 |
| 1589932800000 | 183.6 |
| 1590019200000 | 181.73 |
| 1590105600000 | 179.56 |
| 1590364800000 | 181.63 |
| 1590451200000 | 185.01 |
| 1590537600000 | 186.39 |
| 1590624000000 | 189.69 |
| 1590710400000 | 186.92 |
| 1590969600000 | 189.17 |
| 1591056000000 | 192.42 |
| 1591142400000 | 195.99 |
| 1591228800000 | 196.81 |
| 1591315200000 | 200.36 |
| 1591574400000 | 202.3 |
| 1591660800000 | 201.51 |
| 1591747200000 | 199.8 |
| 1591833600000 | 190.98 |
| 1591920000000 | 188.9 |
| 1592179200000 | 187.76 |
| 1592265600000 | 193.42 |
| 1592352000000 | 193.19 |
| 1592438400000 | 192.28 |
| 1592524800000 | 191.65 |
| 1592784000000 | 191.94 |
| 1592870400000 | 194.04 |
| 1592956800000 | 189.9 |
| 1593043200000 | 189.09 |
| 1593129600000 | 188.53 |
| 1593388800000 | 188.59 |
| 1593475200000 | 189.26 |
| 1593561600000 | 190.37 |
| 1593648000000 | 192.23 |
| 1593734400000 | 192.18 |
| 1593993600000 | 194.77 |
| 1594080000000 | 192.84 |
| 1594166400000 | 191.98 |
| 1594252800000 | 189.79 |
| 1594339200000 | 190.27 |
| 1594598400000 | 192.89 |
| 1594684800000 | 194.17 |
| 1594771200000 | 196.77 |
| 1594857600000 | 196.82 |
| 1594944000000 | 196.56 |
| 1595203200000 | 197.15 |
| 1595289600000 | 198.87 |
| 1595376000000 | 198.54 |
| 1595462400000 | 197.92 |
| 1595548800000 | 196.14 |
| 1595808000000 | 196.83 |
| 1595894400000 | 197 |
| 1595980800000 | 196.62 |
| 1596067200000 | 193.56 |
| 1596153600000 | 191.12 |
| 1596412800000 | 191.85 |
| 1596499200000 | 194.55 |
| 1596585600000 | 195.94 |
| 1596672000000 | 194.71 |
| 1596758400000 | 193.76 |
| 1597017600000 | 195.13 |
| 1597104000000 | 197.43 |
| 1597190400000 | 201.22 |
| 1597276800000 | 200.25 |
| 1597363200000 | 199.19 |
| 1597622400000 | 198.96 |
| 1597708800000 | 198.74 |
| 1597795200000 | 199.61 |
| 1597881600000 | 197.53 |
| 1597968000000 | 197.01 |
| 1598227200000 | 199.11 |
| 1598313600000 | 199.61 |
| 1598400000000 | 199.72 |
| 1598486400000 | 198.16 |
| 1598572800000 | 199.31 |
| 1598832000000 | 198.35 |
| 1598918400000 | 196.69 |
| 1599004800000 | 197.5 |
| 1599091200000 | 196.44 |
| 1599177600000 | 194.13 |
| 1599436800000 | 196.01 |
| 1599523200000 | 194.12 |
| 1599609600000 | 195.37 |
| 1599696000000 | 195.31 |
| 1599782400000 | 194.93 |
| 1600041600000 | 195.79 |
| 1600128000000 | 196.24 |
| 1600214400000 | 196.34 |
| 1600300800000 | 195.54 |
| 1600387200000 | 194.56 |
| 1600646400000 | 191.34 |
| 1600732800000 | 190.37 |
| 1600819200000 | 190.08 |
| 1600905600000 | 187.83 |
| 1600992000000 | 187.96 |
| 1601251200000 | 189.46 |
| 1601337600000 | 188.85 |
| 1601424000000 | 187.57 |
| 1601510400000 | 187.76 |
| 1601596800000 | 187.21 |
| 1601856000000 | 189.92 |
| 1601942400000 | 190.29 |
| 1602028800000 | 189.63 |
| 1602115200000 | 190.43 |
| 1602201600000 | 191.35 |
| 1602460800000 | 192.49 |
| 1602547200000 | 192.33 |
| 1602633600000 | 192.26 |
| 1602720000000 | 189.42 |
| 1602806400000 | 190.35 |
| 1603065600000 | 191.02 |
| 1603152000000 | 190.11 |
| 1603238400000 | 190.47 |
| 1603324800000 | 189.22 |
| 1603411200000 | 190.33 |
| 1603670400000 | 189.73 |
| 1603756800000 | 188.57 |
| 1603843200000 | 185.17 |
| 1603929600000 | 183.54 |
| 1604016000000 | 182.25 |
| 1604275200000 | 184.6 |
| 1604361600000 | 187.52 |
| 1604448000000 | 190.18 |
| 1604534400000 | 192.67 |
| 1604620800000 | 192.96 |
| 1604880000000 | 193.4 |
| 1604966400000 | 196.74 |
| 1605052800000 | 199.17 |
| 1605139200000 | 198.58 |
| 1605225600000 | 197.92 |
| 1605484800000 | 200.2 |
| 1605571200000 | 201.33 |
| 1605657600000 | 201.22 |
| 1605744000000 | 200.3 |
| 1605830400000 | 201.12 |
| 1606089600000 | 199.76 |
| 1606176000000 | 201.67 |
| 1606262400000 | 202.65 |
| 1606348800000 | 202.47 |
| 1606435200000 | 202.91 |
| 1606694400000 | 200.03 |
| 1606780800000 | 200.24 |
| 1606867200000 | 201.69 |
| 1606953600000 | 202.38 |
| 1607040000000 | 202.44 |
| 1607299200000 | 202.55 |
| 1607385600000 | 202.55 |
| 1607472000000 | 203.38 |
| 1607558400000 | 203.37 |
| 1607644800000 | 203.13 |
| 1607904000000 | 203.43 |
| 1607990400000 | 202.41 |
| 1608076800000 | 203.66 |
| 1608163200000 | 204.04 |
| 1608249600000 | 204.88 |
| 1608508800000 | 202.37 |
| 1608595200000 | 200.57 |
| 1608681600000 | 201.16 |
| 1608768000000 | 201.52 |
| 1609113600000 | 202.44 |
| 1609200000000 | 204.18 |
| 1609286400000 | 204.75 |
| 1609372800000 | 204.13 |
| 1609718400000 | 205.21 |
| 1609804800000 | 205.62 |
| 1609891200000 | 207.39 |
| 1609977600000 | 207.98 |
| 1610064000000 | 209.45 |
| 1610323200000 | 208.4 |
| 1610409600000 | 209.08 |
| 1610496000000 | 209.64 |
| 1610582400000 | 210.54 |
| 1610668800000 | 209.43 |
| 1610928000000 | 208.57 |
| 1611014400000 | 210.09 |
| 1611100800000 | 210.1 |
| 1611187200000 | 210.11 |
| 1611273600000 | 209.78 |
| 1611532800000 | 210.43 |
| 1611619200000 | 211.21 |
| 1611705600000 | 209.7 |
| 1611792000000 | 209.06 |
| 1611878400000 | 206.49 |
| 1612137600000 | 207.09 |
| 1612224000000 | 207.26 |
| 1612310400000 | 208.48 |
| 1612396800000 | 208.21 |
| 1612483200000 | 209.22 |
| 1612742400000 | 210.73 |
| 1612828800000 | 211.05 |
| 1612915200000 | 212.25 |
| 1613001600000 | 212.27 |
| 1613088000000 | 212.54 |
| 1613347200000 | 213.11 |
| 1613433600000 | 213.65 |
| 1613520000000 | 213.89 |
| 1613606400000 | 212.77 |
| 1613692800000 | 212.25 |
| 1613952000000 | 213.7 |
| 1614038400000 | 214.35 |
| 1614124800000 | 212.55 |
| 1614211200000 | 213.95 |
| 1614297600000 | 209.2 |
| 1614556800000 | 210.89 |
| 1614643200000 | 210.38 |
| 1614729600000 | 210.75 |
| 1614816000000 | 210.02 |
| 1614902400000 | 208.97 |
| 1615161600000 | 211.34 |
| 1615248000000 | 214.3 |
| 1615334400000 | 215.34 |
| 1615420800000 | 216.02 |
| 1615507200000 | 215.48 |
| 1615766400000 | 216.99 |
| 1615852800000 | 217.92 |
| 1615939200000 | 217.23 |
| 1616025600000 | 219.28 |
| 1616112000000 | 219.89 |
| 1616371200000 | 221.03 |
| 1616457600000 | 219.86 |
| 1616544000000 | 216.86 |
| 1616630400000 | 217.73 |
| 1616716800000 | 219.22 |
| 1616976000000 | 219.82 |
| 1617062400000 | 219.53 |
| 1617148800000 | 218.12 |
| 1617235200000 | 218.27 |
| 1617667200000 | 218.55 |
| 1617753600000 | 219.04 |
| 1617840000000 | 219.13 |
| 1617926400000 | 219.15 |
| 1618185600000 | 218.96 |
| 1618272000000 | 218.74 |
| 1618358400000 | 219.18 |
| 1618444800000 | 220.32 |
| 1618531200000 | 221.01 |
| 1618790400000 | 222.57 |
| 1618876800000 | 221.81 |
| 1618963200000 | 221.66 |
| 1619049600000 | 222.44 |
| 1619136000000 | 221.51 |
| 1619395200000 | 221.81 |
| 1619481600000 | 221.17 |
| 1619568000000 | 221.2 |
| 1619654400000 | 221.26 |
| 1619740800000 | 220.6 |
| 1620000000000 | 222.03 |
| 1620086400000 | 221.48 |
| 1620172800000 | 222.7 |
| 1620259200000 | 224.72 |
| 1620345600000 | 227.04 |
| 1620604800000 | 228.73 |
| 1620691200000 | 226.19 |
| 1620777600000 | 224.34 |
| 1620864000000 | 224.08 |
| 1620950400000 | 226.24 |
| 1621209600000 | 226.61 |
| 1621296000000 | 228.18 |
| 1621382400000 | 226.57 |
| 1621468800000 | 227.91 |
| 1621555200000 | 228.07 |
| 1621814400000 | 228.75 |
| 1621900800000 | 228.33 |
| 1621987200000 | 228.36 |
| 1622073600000 | 227.54 |
| 1622160000000 | 228.39 |
| 1622419200000 | 227.34 |
| 1622505600000 | 227.53 |
| 1622592000000 | 228.07 |
| 1622678400000 | 227.95 |
| 1622764800000 | 229.65 |
| 1623024000000 | 230.3 |
| 1623110400000 | 230.49 |
| 1623196800000 | 231.47 |
| 1623283200000 | 232.55 |
| 1623369600000 | 231.93 |
| 1623628800000 | 232.23 |
| 1623715200000 | 232.93 |
| 1623801600000 | 233.32 |
| 1623888000000 | 230.4 |
| 1623974400000 | 227.78 |
| 1624233600000 | 227.9 |
| 1624320000000 | 228.18 |
| 1624406400000 | 227.66 |
| 1624492800000 | 228.04 |
| 1624579200000 | 228.97 |
| 1624838400000 | 228.53 |
| 1624924800000 | 227.63 |
| 1625011200000 | 227.07 |
| 1625097600000 | 227.65 |
| 1625184000000 | 228.29 |
| 1625443200000 | 229.02 |
| 1625529600000 | 228.31 |
| 1625616000000 | 228.85 |
| 1625702400000 | 227.33 |
| 1625788800000 | 228.59 |
| 1626048000000 | 230.37 |
| 1626134400000 | 230.51 |
| 1626220800000 | 231.15 |
| 1626307200000 | 230.26 |
| 1626393600000 | 230.19 |
| 1626652800000 | 227.3 |
| 1626739200000 | 227 |
| 1626825600000 | 228.33 |
| 1626912000000 | 229.28 |
| 1626998400000 | 229.94 |
| 1627257600000 | 230.65 |
| 1627344000000 | 231.34 |
| 1627430400000 | 231.41 |
| 1627516800000 | 232.31 |
| 1627603200000 | 231.14 |
| 1627862400000 | 232.95 |
| 1627948800000 | 233.29 |
| 1628035200000 | 232.7 |
| 1628121600000 | 233.03 |
| 1628208000000 | 232.49 |
| 1628467200000 | 233 |
| 1628553600000 | 233.77 |
| 1628640000000 | 234.93 |
| 1628726400000 | 235.66 |
| 1628812800000 | 237.47 |
| 1629072000000 | 237.85 |
| 1629158400000 | 237.13 |
| 1629244800000 | 237.21 |
| 1629331200000 | 236.01 |
| 1629417600000 | 236.19 |
| 1629676800000 | 238.12 |
| 1629763200000 | 237.37 |
| 1629849600000 | 235.95 |
| 1629936000000 | 234.73 |
| 1630022400000 | 235.15 |
| 1630281600000 | 236 |
| 1630368000000 | 235.83 |
| 1630454400000 | 237.02 |
| 1630540800000 | 237.81 |
| 1630627200000 | 238 |
| 1630886400000 | 238.09 |
| 1630972800000 | 237.01 |
| 1631059200000 | 236.59 |
| 1631145600000 | 235.28 |
| 1631232000000 | 234.42 |
| 1631491200000 | 235.12 |
| 1631577600000 | 234.76 |
| 1631664000000 | 234.07 |
| 1631750400000 | 233.68 |
| 1631836800000 | 232.34 |
| 1632096000000 | 230.96 |
| 1632182400000 | 232.2 |
| 1632268800000 | 232.03 |
| 1632355200000 | 234.13 |
| 1632441600000 | 232.45 |
| 1632700800000 | 232.91 |
| 1632787200000 | 229.98 |
| 1632873600000 | 230.18 |
| 1632960000000 | 229.79 |
| 1633046400000 | 229.6 |
| 1633305600000 | 230.59 |
| 1633392000000 | 230.51 |
| 1633478400000 | 229.32 |
| 1633564800000 | 230.64 |
| 1633651200000 | 231.02 |
| 1633910400000 | 230.36 |
| 1633996800000 | 229.71 |
| 1634083200000 | 230.24 |
| 1634169600000 | 231.49 |
| 1634256000000 | 232.34 |
| 1634515200000 | 230.92 |
| 1634601600000 | 232.48 |
| 1634688000000 | 234.01 |
| 1634774400000 | 234.09 |
| 1634860800000 | 234.75 |
| 1635120000000 | 234.2 |
| 1635206400000 | 234.69 |
| 1635292800000 | 234.5 |
| 1635379200000 | 236.15 |
| 1635465600000 | 234.41 |
| 1635724800000 | 236.52 |
| 1635811200000 | 236.76 |
| 1635897600000 | 237.56 |
| 1635984000000 | 237.24 |
| 1636070400000 | 236.73 |
| 1636329600000 | 236.31 |
| 1636416000000 | 235.8 |
| 1636502400000 | 236.4 |
| 1636588800000 | 235.05 |
| 1636675200000 | 234.98 |
| 1636934400000 | 234.66 |
| 1637020800000 | 232.94 |
| 1637107200000 | 232.59 |
| 1637193600000 | 232.16 |
| 1637280000000 | 231.89 |
| 1637539200000 | 231.7 |
| 1637625600000 | 231.82 |
| 1637712000000 | 231.43 |
| 1637798400000 | 231.95 |
| 1637884800000 | 229.08 |
| 1638144000000 | 228.09 |
| 1638230400000 | 225.89 |
| 1638316800000 | 227.58 |
| 1638403200000 | 226.77 |
| 1638489600000 | 226.39 |
| 1638748800000 | 228.73 |
| 1638835200000 | 229.88 |
| 1638921600000 | 230.31 |
| 1639008000000 | 229.78 |
| 1639094400000 | 230.25 |
| 1639353600000 | 229.86 |
| 1639440000000 | 229.92 |
| 1639526400000 | 230.4 |
| 1639612800000 | 233 |
| 1639699200000 | 232.22 |
| 1639958400000 | 230.46 |
| 1640044800000 | 231.77 |
| 1640131200000 | 233.03 |
| 1640217600000 | 234.28 |
| 1640304000000 | 234.51 |
| 1640563200000 | 234.75 |
| 1640649600000 | 235.99 |
| 1640736000000 | 236.94 |
| 1640822400000 | 236.71 |
| 1640908800000 | 236.51 |
| 1641168000000 | 236.17 |
| 1641254400000 | 237.55 |
| 1641340800000 | 238.07 |
| 1641427200000 | 236.26 |
| 1641513600000 | 238.33 |
| 1641772800000 | 238.49 |
| 1641859200000 | 239.74 |
| 1641945600000 | 241.31 |
| 1642032000000 | 242.46 |
| 1642118400000 | 242.12 |
| 1642377600000 | 242.6 |
| 1642464000000 | 241.76 |
| 1642550400000 | 240.81 |
| 1642636800000 | 240.43 |
| 1642723200000 | 237.88 |
| 1642982400000 | 234.22 |
| 1643068800000 | 235.16 |
| 1643155200000 | 235.57 |
| 1643241600000 | 235.49 |
| 1643328000000 | 235.95 |
| 1643587200000 | 235.82 |
| 1643673600000 | 236.66 |
| 1643760000000 | 237.72 |
| 1643846400000 | 238.57 |
| 1643932800000 | 236.87 |
| 1644192000000 | 237.57 |
| 1644278400000 | 238.53 |
| 1644364800000 | 240.39 |
| 1644451200000 | 240.26 |
| 1644537600000 | 239.18 |
| 1644796800000 | 235.4 |
| 1644883200000 | 237.31 |
| 1644969600000 | 238.38 |
| 1645056000000 | 237.44 |
| 1645142400000 | 237.52 |
| 1645401600000 | 236.6 |
| 1645488000000 | 235.02 |
| 1645574400000 | 234.84 |
| 1645660800000 | 227.17 |
| 1645747200000 | 232.75 |
| 1646006400000 | 231.9 |
| 1646092800000 | 228.84 |
| 1646179200000 | 228.9 |
| 1646265600000 | 228.76 |
| 1646352000000 | 225.43 |
| 1646611200000 | 223.24 |
| 1646697600000 | 222.82 |
| 1646784000000 | 228.59 |
| 1646870400000 | 228.88 |
| 1646956800000 | 228.71 |
| 1647216000000 | 230.15 |
| 1647302400000 | 230.58 |
| 1647388800000 | 232.44 |
| 1647475200000 | 236.16 |
| 1647561600000 | 235.31 |
| 1647820800000 | 236.32 |
| 1647907200000 | 236.39 |
| 1647993600000 | 235.57 |
| 1648080000000 | 236.27 |
| 1648166400000 | 237.65 |
| 1648425600000 | 237.09 |
| 1648512000000 | 239.81 |
| 1648598400000 | 241.3 |
| 1648684800000 | 239.24 |
| 1648771200000 | 239.89 |
| 1649030400000 | 240.3 |
| 1649116800000 | 240.13 |
| 1649203200000 | 240.61 |
| 1649289600000 | 240.99 |
| 1649376000000 | 243.21 |
| 1649635200000 | 242.82 |
| 1649721600000 | 242.05 |
| 1649808000000 | 242.16 |
| 1649894400000 | 242.8 |
| 1650326400000 | 241.12 |
| 1650412800000 | 243.91 |
| 1650499200000 | 243.38 |
| 1650585600000 | 239.52 |
| 1650844800000 | 237.65 |
| 1650931200000 | 236.58 |
| 1651017600000 | 235.2 |
| 1651104000000 | 236.66 |
| 1651190400000 | 234.89 |
| 1651449600000 | 232.78 |
| 1651536000000 | 234.24 |
| 1651622400000 | 236.09 |
| 1651708800000 | 234.71 |
| 1651795200000 | 234.53 |
| 1652054400000 | 230.73 |
| 1652140800000 | 231.36 |
| 1652227200000 | 231.76 |
| 1652313600000 | 230.07 |
| 1652400000000 | 231.85 |
| 1652659200000 | 234.17 |
| 1652745600000 | 237.44 |
| 1652832000000 | 236.6 |
| 1652918400000 | 235.85 |
| 1653004800000 | 236.65 |
| 1653264000000 | 239.85 |
| 1653350400000 | 240.89 |
| 1653436800000 | 241.46 |
| 1653523200000 | 242.21 |
| 1653609600000 | 242.79 |
| 1653868800000 | 243.2 |
| 1653955200000 | 241.27 |
| 1654041600000 | 240.16 |
| 1654128000000 | 240.54 |
| 1654214400000 | 240.18 |
| 1654473600000 | 240.16 |
| 1654560000000 | 240.41 |
| 1654646400000 | 238.91 |
| 1654732800000 | 235.71 |
| 1654819200000 | 231.41 |
| 1655078400000 | 227.28 |
| 1655164800000 | 224.26 |
| 1655251200000 | 224.39 |
| 1655337600000 | 222.45 |
| 1655424000000 | 220.68 |
| 1655683200000 | 223.16 |
| 1655769600000 | 224.08 |
| 1655856000000 | 224.24 |
| 1655942400000 | 224.9 |
| 1656028800000 | 227.41 |
| 1656288000000 | 229.25 |
| 1656374400000 | 228.8 |
| 1656460800000 | 227.73 |
| 1656547200000 | 225.82 |
| 1656633600000 | 225.89 |
| 1656892800000 | 227.9 |
| 1656979200000 | 224.29 |
| 1657065600000 | 223.44 |
| 1657152000000 | 225.18 |
| 1657238400000 | 225.72 |
| 1657497600000 | 224.57 |
| 1657584000000 | 224.9 |
| 1657670400000 | 224.49 |
| 1657756800000 | 220.62 |
| 1657843200000 | 223.3 |
| 1658102400000 | 224.54 |
| 1658188800000 | 226.25 |
| 1658275200000 | 224.99 |
| 1658361600000 | 224.66 |
| 1658448000000 | 225.66 |
| 1658707200000 | 226.47 |
| 1658793600000 | 226.27 |
| 1658880000000 | 225.92 |
| 1658966400000 | 226.98 |
| 1659052800000 | 228.12 |
| 1659312000000 | 228.84 |
| 1659398400000 | 226.68 |
| 1659484800000 | 224.93 |
| 1659571200000 | 224.99 |
| 1659657600000 | 224.4 |
| 1659916800000 | 225.81 |
| 1660003200000 | 226.15 |
| 1660089600000 | 229.01 |
| 1660176000000 | 229.02 |
| 1660262400000 | 228.67 |
| 1660521600000 | 228.1 |
| 1660608000000 | 228.76 |
| 1660694400000 | 227.27 |
| 1660780800000 | 227.06 |
| 1660867200000 | 225.73 |
| 1661126400000 | 224.39 |
| 1661212800000 | 223.46 |
| 1661299200000 | 223.22 |
| 1661385600000 | 224.01 |
| 1661472000000 | 221.92 |
| 1661731200000 | 219.63 |
| 1661817600000 | 219.1 |
| 1661904000000 | 218.2 |
| 1661990400000 | 215.94 |
| 1662076800000 | 217.48 |
| 1662336000000 | 215.71 |
| 1662422400000 | 213.99 |
| 1662508800000 | 213.48 |
| 1662595200000 | 214.14 |
| 1662681600000 | 217.4 |
| 1662940800000 | 220.25 |
| 1663027200000 | 216.06 |
| 1663113600000 | 214.86 |
| 1663200000000 | 214.76 |
| 1663286400000 | 213.63 |
| 1663545600000 | 213.34 |
| 1663632000000 | 210.93 |
| 1663718400000 | 208.7 |
| 1663804800000 | 207.9199 |
| 1663891200000 | 203.86 |
| 1664150400000 | 200.19 |
| 1664236800000 | 199.38 |
| 1664323200000 | 199.6399 |
| 1664409600000 | 198.96 |
| 1664496000000 | 197.4199 |
| 1664755200000 | 200.04 |
| 1664841600000 | 204.54 |
| 1664928000000 | 202.27 |
| 1665014400000 | 199.53 |
| 1665100800000 | 197.53 |
| 1665360000000 | 196.08 |
| 1665446400000 | 195.43 |
| 1665532800000 | 193.62 |
| 1665619200000 | 194.93 |
| 1665705600000 | 195.69 |
| 1665964800000 | 197.66 |
| 1666051200000 | 199.01 |
| 1666137600000 | 198.1699 |
| 1666224000000 | 198.28 |
| 1666310400000 | 197.3 |
| 1666569600000 | 199.4 |
| 1666656000000 | 201.29 |
| 1666742400000 | 204 |
| 1666828800000 | 204.81 |
| 1666915200000 | 206 |
| 1667174400000 | 206.05 |
| 1667260800000 | 206.8899 |
| 1667347200000 | 206.78 |
| 1667433600000 | 204.24 |
| 1667520000000 | 207.43 |
| 1667779200000 | 209.33 |
| 1667865600000 | 211.05 |
| 1667952000000 | 210.16 |
| 1668038400000 | 215.15 |
| 1668124800000 | 217.23 |
| 1668384000000 | 216.88 |
| 1668470400000 | 217.71 |
| 1668556800000 | 217.46 |
| 1668643200000 | 216.31 |
| 1668729600000 | 218.22 |
| 1668988800000 | 217.88 |
| 1669075200000 | 219.67 |
| 1669161600000 | 221.25 |
| 1669248000000 | 223.2 |
| 1669334400000 | 223.37 |
| 1669593600000 | 221.56 |
| 1669680000000 | 220.19 |
| 1669766400000 | 220.61 |
| 1669852800000 | 223.43 |
| 1669939200000 | 221.96 |
| 1670198400000 | 220.85 |
| 1670284800000 | 220.04 |
| 1670371200000 | 219.88 |
| 1670457600000 | 220.08 |
| 1670544000000 | 220.3 |
| 1670803200000 | 219.53 |
| 1670889600000 | 222.46 |
| 1670976000000 | 222.43 |
| 1671062400000 | 218.65 |
| 1671148800000 | 216.38 |
| 1671408000000 | 215.6 |
| 1671494400000 | 217.46 |
| 1671580800000 | 219.03 |
| 1671667200000 | 218.85 |
| 1671753600000 | 219.22 |
| 1672099200000 | 219.8 |
| 1672185600000 | 218.36 |
| 1672272000000 | 219.83 |
| 1672358400000 | 218.98 |
| 1672617600000 | 219.98 |
| 1672704000000 | 220.64 |
| 1672790400000 | 222.43 |
| 1672876800000 | 220.21 |
| 1672963200000 | 223.4 |
| 1673222400000 | 224.93 |
| 1673308800000 | 224.25 |
| 1673395200000 | 224.82 |
| 1673481600000 | 228.04 |
| 1673568000000 | 229.46 |
| 1673827200000 | 229.48 |
| 1673913600000 | 228.96 |
| 1674000000000 | 229.44 |
| 1674086400000 | 228.07 |
| 1674172800000 | 228.87 |
| 1674432000000 | 229.31 |
| 1674518400000 | 229.39 |
| 1674604800000 | 230 |
| 1674691200000 | 229.28 |
| 1674777600000 | 229.8 |
| 1675036800000 | 229.68 |
| 1675123200000 | 229.55 |
| 1675209600000 | 229.8 |
| 1675296000000 | 230.86 |
| 1675382400000 | 228.25 |
| 1675641600000 | 225.99 |
| 1675728000000 | 227.08 |
| 1675814400000 | 228.02 |
| 1675900800000 | 228.32 |
| 1675987200000 | 228.35 |
| 1676246400000 | 228.13 |
| 1676332800000 | 229.1 |
| 1676419200000 | 227.44 |
| 1676505600000 | 228.38 |
| 1676592000000 | 228.54 |
| 1676851200000 | 229.51 |
| 1676937600000 | 228.76 |
| 1677024000000 | 227.63 |
| 1677110400000 | 227.12 |
| 1677196800000 | 225.75 |
| 1677456000000 | 226.97 |
| 1677542400000 | 225.01 |
| 1677628800000 | 225.29 |
| 1677715200000 | 225.12 |
| 1677801600000 | 226.26 |
| 1678060800000 | 227.82 |
| 1678147200000 | 225.72 |
| 1678233600000 | 225.25 |
| 1678320000000 | 225.39 |
| 1678406400000 | 225.16 |
| 1678665600000 | 224.33 |
| 1678752000000 | 223.41 |
| 1678838400000 | 221.36 |
| 1678924800000 | 221.78 |
| 1679011200000 | 221.67 |
| 1679270400000 | 223.33 |
| 1679356800000 | 223.73 |
| 1679443200000 | 223.71 |
| 1679529600000 | 225.06 |
| 1679616000000 | 224.01 |
| 1679875200000 | 225.75 |
| 1679961600000 | 226.74 |
| 1680048000000 | 228.13 |
| 1680134400000 | 229.4 |
| 1680220800000 | 230.18 |
| 1680480000000 | 232.03 |
| 1680566400000 | 233.52 |
| 1680652800000 | 234.88 |
| 1680739200000 | 236.14 |
| 1681171200000 | 236.34 |
| 1681257600000 | 237.83 |
| 1681344000000 | 239.82 |
| 1681430400000 | 238.56 |
| 1681689600000 | 237.9 |
| 1681776000000 | 238.05 |
| 1681862400000 | 237.99 |
| 1681948800000 | 237.46 |
| 1682035200000 | 237.44 |
| 1682294400000 | 237.87 |
| 1682380800000 | 237.21 |
| 1682467200000 | 237.02 |
| 1682553600000 | 237.31 |
| 1682640000000 | 238.71 |
| 1682899200000 | 238.82 |
| 1682985600000 | 236.9 |
| 1683072000000 | 237.92 |
| 1683158400000 | 237.52 |
| 1683244800000 | 239.44 |
| 1683504000000 | 240.26 |
| 1683590400000 | 239.9 |
| 1683676800000 | 239.16 |
| 1683763200000 | 237.85 |
| 1683849600000 | 237.13 |
| 1684108800000 | 237.77 |
| 1684195200000 | 236.18 |
| 1684281600000 | 234.39 |
| 1684368000000 | 233.08 |
| 1684454400000 | 234.02 |
| 1684713600000 | 234.21 |
| 1684800000000 | 233.65 |
| 1684886400000 | 231.69 |
| 1684972800000 | 228.92 |
| 1685059200000 | 228.5 |
| 1685318400000 | 229.45 |
| 1685404800000 | 228.3 |
| 1685491200000 | 226.39 |
| 1685577600000 | 227.81 |
| 1685664000000 | 229.65 |
| 1685923200000 | 230.99 |
| 1686009600000 | 230.74 |
| 1686096000000 | 230.25 |
| 1686182400000 | 230.76 |
| 1686268800000 | 230.84 |
| 1686528000000 | 229.73 |
| 1686614400000 | 230.42 |
| 1686700800000 | 230.65 |
| 1686787200000 | 231.62 |
| 1686873600000 | 232.76 |
| 1687132800000 | 231.92 |
| 1687219200000 | 230.59 |
| 1687305600000 | 230.5 |
| 1687392000000 | 229.27 |
| 1687478400000 | 227.76 |
| 1687737600000 | 228.05 |
| 1687824000000 | 229.17 |
| 1687910400000 | 229.69 |
| 1687996800000 | 229.99 |
| 1688083200000 | 230.95 |
| 1688342400000 | 231.38 |
| 1688428800000 | 231.35 |
| 1688515200000 | 230.13 |
| 1688601600000 | 227.18 |
| 1688688000000 | 227.18 |
| 1688947200000 | 226.88 |
| 1689033600000 | 228.14 |
| 1689120000000 | 231.01 |
| 1689206400000 | 233.17 |
| 1689292800000 | 232.61 |
| 1689552000000 | 231.57 |
| 1689638400000 | 232.55 |
| 1689724800000 | 233.52 |
| 1689811200000 | 234.43 |
| 1689897600000 | 234.64 |
| 1690156800000 | 234.77 |
| 1690243200000 | 233.82 |
| 1690329600000 | 234.06 |
| 1690416000000 | 234.07 |
| 1690502400000 | 234.07 |
| 1690761600000 | 234.1 |
| 1690848000000 | 232.45 |
| 1690934400000 | 228.91 |
| 1691020800000 | 227.91 |
| 1691107200000 | 228.94 |
| 1691366400000 | 230.01 |
| 1691452800000 | 229.19 |
| 1691539200000 | 230.39 |
| 1691625600000 | 232.26 |
| 1691712000000 | 231.51 |
| 1691971200000 | 230.13 |
| 1692057600000 | 228.72 |
| 1692144000000 | 227.26 |
| 1692230400000 | 226.52 |
| 1692316800000 | 225.43 |
| 1692576000000 | 224.39 |
| 1692662400000 | 223.93 |
| 1692748800000 | 225.48 |
| 1692835200000 | 225.2 |
| 1692921600000 | 224.42 |
| 1693180800000 | 226.31 |
| 1693267200000 | 228.57 |
| 1693353600000 | 230.04 |
| 1693440000000 | 228.95 |
| 1693526400000 | 228.68 |
| 1693785600000 | 228.13 |
| 1693872000000 | 225.78 |
| 1693958400000 | 224.25 |
| 1694044800000 | 225.39 |
| 1694131200000 | 225.67 |
| 1694390400000 | 227.22 |
| 1694476800000 | 228.14 |
| 1694563200000 | 228.49 |
| 1694649600000 | 230.42 |
| 1694736000000 | 230.86 |
| 1694995200000 | 229.93 |
| 1695081600000 | 230.05 |
| 1695168000000 | 231.22 |
| 1695254400000 | 227.27 |
| 1695340800000 | 226.73 |
| 1695600000000 | 224.81 |
| 1695686400000 | 223.81 |
| 1695772800000 | 220.77 |
| 1695859200000 | 221.19 |
| 1695945600000 | 221.73 |
| iSTOXX Global Demographic Trends Select 50 | STOXX Global Select 100 USD | |
|---|---|---|
| 2016 | 8.4107355518461 | 6.1199796614351 |
| 2017 | 22.636313037938 | 17.118164853805 |
| 2018 | -6.7317977509969 | -7.706908336926 |
| 2019 | 20.265780911337 | 20.428937735751 |
| 2020 | -7.3396296129611 | -10.944576952643 |
| 2021 | 15.994755058382 | 14.284507506662 |
| 2022 | -7.4951434259645 | -6.8118129486417 |
| 2023 | -2.6831283626094 | -4.4254895360037 |
Methodology
The iSTOXX Global Demographics Trends Select 50 Index is derived from the STOXX Global 1800 and selects stocks from sectors that stand to benefit from the evolution of demographic trends globally, and which pay high dividends while displaying low volatility.
In a first step, all companies are ranked into seven groups according to their ICB subsector code: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom & Media & Tech. All stocks whose ICB subsector is not relevant are excluded. In each group, the less volatile are selected. In a second step, all remaining companies are ranked in descending order by their dividend yield. The top 50 constituents are selected while applying a minimum floor of 15 stocks from the Pharmaceuticals group. The 2 selection steps are applied in such a way that equal percentage of stocks is excluded in each. All selected stocks are weighted according to the inverse of their volatility with a 10% cap.
Versions and symbols
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1109231402 | IXGD50P | IXGD50P INDEX | .IXGD50P |
| Net Return EUR | CH1109231410 | IXGD50R | IXGD50R INDEX | .IXGD50R |
| Gross Return EUR | CH1109231428 | IXGD50GR | IXGD50GR INDEX | .IXGD50GR |
| Price USD | CH1109231436 | IXGD50L | .IXGD50L | |
| Net Return USD | CH1109231444 | IXGD50V | .IXGD50V | |
| Gross Return USD | CH1109231451 | IXGD50GV | .IXGD50GV |
Quick Facts
| Weighting | Inverse volatility |
| Cap Factor | 0.1 |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Jun. 18, 2012 |
| History | Available since Jum. 18, 2012 |
| Inception date | Apr. 23, 2021 |
| 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 |
|---|---|---|---|
| Oversea-Chinese Banking Corp. | Banks | Singapore | 2.968% |
| ORANGE | Telecommunications | France | 2.822% |
| DBS Group Holdings Ltd. | Banks | Singapore | 2.541% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 2.524% |
| BCE Inc. | Telecommunications | Canada | 2.432% |
| FREENET | Telecommunications | Germany | 2.399% |
| United Overseas Bank Ltd. | Banks | Singapore | 2.324% |
| Power Corp. of Canada | Insurance | Canada | 2.284% |
| BOUYGUES | Construction and Materials | France | 2.188% |
| Redeia Corporacion | Utilities | Spain | 2.154% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.