Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Europe 600 Industry Technology 30-15
Index Description
The STOXX Europe 600 Technology 30-15 Index is a market cap weighted index designed to represent the performance of securities from the STOXX Europe 600 Index that belong to the Technology Industry. All securities in the index are classified in the Technology Industry as per the Industry Classification Benchmark (ICB). Companies are subject to quarterly 30-15 capping, whereas the largest company is capped at 30% and the remaining companies are capped at 15%.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments.
- Component capping ensures that no component can dominate the index.
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 Europe 600 Industry Technology 30-15 | 813.6 | 691.2 | 21.6 | 5.0 | 195.9 | 2.1 | 28.3 | 0.3 | 5.8 |
STOXX Europe 600 | 14,767.9 | 11,846.3 | 19.7 | 6.8 | 424.1 | 1.8 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Technology | 100.0 |
---|
Country weighting
Netherlands | 42.5 |
---|---|
Germany | 26.8 |
France | 10.3 |
UK | 4.9 |
Sweden | 4.3 |
Spain | 4.3 |
Italy | 3.6 |
Switzerland | 3.1 |
Finland | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Industry Technology 30-15 | -5.1 | 7.6 | 12.9 | 1.0 | 69.1 | N/A | N/A | 13.0 | 0.3 | 11.2 |
STOXX Europe 600 | 2.3 | 6.0 | 7.9 | 2.4 | 30.5 | N/A | N/A | 8.0 | 0.8 | 5.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Industry Technology 30-15 | N/A | N/A | 22.2 | 29.7 | 29.2 | N/A | N/A | 0.4 | -0.1 | 0.3 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.7 | 20.5 | N/A | N/A | 0.3 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Industry Technology 30-15 | 0.7 | 0.7 | 0.7 | 0.9 | 0.9 | 20.5 | 17.1 | 15.3 | 16.7 | 15.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Industry Technology 30-15 | 1.6 | 1.3 | 1.2 | 1.4 | 1.2 | -4.1 | 0.2 | 0.3 | 0.0 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 2024
INDUSTRY INDICES
STOXX Europe 600 Industry Technology 30-15
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 Europe 600 Industry Technology 30-15 | 30.9 | 27.0 | 28.4 | 28.4 | 5.4 | 1.0 | 4.8 | 37.4 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 2.9 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe 600 Industry Technology 30-15 | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.64 |
1332288000000 | 98.69 |
1332374400000 | 97.71 |
1332460800000 | 98.08 |
1332720000000 | 99.63 |
1332806400000 | 99.8 |
1332892800000 | 99.28 |
1332979200000 | 98.26 |
1333065600000 | 99.38 |
1333324800000 | 100.88 |
1333411200000 | 100.4 |
1333497600000 | 95.55 |
1333584000000 | 95.48 |
1334016000000 | 93.34 |
1334102400000 | 93.96 |
1334188800000 | 96.2 |
1334275200000 | 94.34 |
1334534400000 | 93.81 |
1334620800000 | 95.56 |
1334707200000 | 95.3 |
1334793600000 | 95.61 |
1334880000000 | 95.93 |
1335139200000 | 92.35 |
1335225600000 | 93.21 |
1335312000000 | 94.66 |
1335398400000 | 96.49 |
1335484800000 | 97.13 |
1335744000000 | 96.59 |
1335830400000 | 96.53 |
1335916800000 | 95.64 |
1336003200000 | 95.27 |
1336089600000 | 92.48 |
1336348800000 | 92.5 |
1336435200000 | 89.89 |
1336521600000 | 89.48 |
1336608000000 | 90.9 |
1336694400000 | 91.52 |
1336953600000 | 89.58 |
1337040000000 | 88.61 |
1337126400000 | 87.69 |
1337212800000 | 86.24 |
1337299200000 | 84.73 |
1337558400000 | 86.09 |
1337644800000 | 88.16 |
1337731200000 | 85.53 |
1337817600000 | 85.64 |
1337904000000 | 84.43 |
1338163200000 | 85.73 |
1338249600000 | 86.69 |
1338336000000 | 84.45 |
1338422400000 | 85.26 |
1338508800000 | 82.45 |
1338768000000 | 82.15 |
1338854400000 | 82.66 |
1338940800000 | 84.74 |
1339027200000 | 86.42 |
1339113600000 | 85.7 |
1339372800000 | 86.37 |
1339459200000 | 85.71 |
1339545600000 | 86.45 |
1339632000000 | 85.41 |
1339718400000 | 86.55 |
1339977600000 | 86.94 |
1340064000000 | 89.06 |
1340150400000 | 90.48 |
1340236800000 | 89.18 |
1340323200000 | 87.22 |
1340582400000 | 85.45 |
1340668800000 | 83.93 |
1340755200000 | 85.29 |
1340841600000 | 84.17 |
1340928000000 | 88.64 |
1341187200000 | 89.63 |
1341273600000 | 90.4 |
1341360000000 | 89.75 |
1341446400000 | 88.83 |
1341532800000 | 85.73 |
1341792000000 | 84.48 |
1341878400000 | 85.92 |
1341964800000 | 85.8 |
1342051200000 | 85.12 |
1342137600000 | 86.98 |
1342396800000 | 87.23 |
1342483200000 | 86.42 |
1342569600000 | 89.41 |
1342656000000 | 91.31 |
1342742400000 | 90.06 |
1343001600000 | 87.37 |
1343088000000 | 88.34 |
1343174400000 | 89.35 |
1343260800000 | 92.88 |
1343347200000 | 94.47 |
1343606400000 | 94.53 |
1343692800000 | 94.43 |
1343779200000 | 94.11 |
1343865600000 | 92.14 |
1343952000000 | 95.68 |
1344211200000 | 96.24 |
1344297600000 | 96.21 |
1344384000000 | 95.48 |
1344470400000 | 95.92 |
1344556800000 | 95.18 |
1344816000000 | 94.95 |
1344902400000 | 95.67 |
1344988800000 | 95.49 |
1345075200000 | 95.86 |
1345161600000 | 96.04 |
1345420800000 | 96.16 |
1345507200000 | 97.91 |
1345593600000 | 96.4 |
1345680000000 | 96.63 |
1345766400000 | 95.94 |
1346025600000 | 96.61 |
1346112000000 | 95.68 |
1346198400000 | 96.12 |
1346284800000 | 95.02 |
1346371200000 | 96.7 |
1346630400000 | 97.08 |
1346716800000 | 95.4 |
1346803200000 | 96.13 |
1346889600000 | 98.18 |
1346976000000 | 99.22 |
1347235200000 | 98.71 |
1347321600000 | 99.4 |
1347408000000 | 100.56 |
1347494400000 | 100.67 |
1347580800000 | 104.08 |
1347840000000 | 103.69 |
1347926400000 | 103.02 |
1348012800000 | 102.79 |
1348099200000 | 102.02 |
1348185600000 | 102.78 |
1348444800000 | 101.01 |
1348531200000 | 102.19 |
1348617600000 | 98.48 |
1348704000000 | 99.62 |
1348790400000 | 99.43 |
1349049600000 | 100.87 |
1349136000000 | 100.4 |
1349222400000 | 100.5 |
1349308800000 | 100.9 |
1349395200000 | 102.6 |
1349654400000 | 101.15 |
1349740800000 | 100.04 |
1349827200000 | 98.41 |
1349913600000 | 99.11 |
1350000000000 | 99.28 |
1350259200000 | 99.23 |
1350345600000 | 101.51 |
1350432000000 | 101.02 |
1350518400000 | 101.09 |
1350604800000 | 100.31 |
1350864000000 | 100.31 |
1350950400000 | 98.96 |
1351036800000 | 101.6 |
1351123200000 | 101.64 |
1351209600000 | 101.62 |
1351468800000 | 101.85 |
1351555200000 | 103.71 |
1351641600000 | 102.74 |
1351728000000 | 104.34 |
1351814400000 | 104.31 |
1352073600000 | 103.13 |
1352160000000 | 104.5 |
1352246400000 | 102.44 |
1352332800000 | 101.81 |
1352419200000 | 101.42 |
1352678400000 | 101.02 |
1352764800000 | 101.81 |
1352851200000 | 101.85 |
1352937600000 | 100.83 |
1353024000000 | 100.08 |
1353283200000 | 103.33 |
1353369600000 | 103.51 |
1353456000000 | 104.29 |
1353542400000 | 105.54 |
1353628800000 | 106.99 |
1353888000000 | 106.7 |
1353974400000 | 107.65 |
1354060800000 | 108.01 |
1354147200000 | 109.63 |
1354233600000 | 109.79 |
1354492800000 | 110.81 |
1354579200000 | 110.03 |
1354665600000 | 109.57 |
1354752000000 | 109.92 |
1354838400000 | 109.87 |
1355097600000 | 110.21 |
1355184000000 | 111.26 |
1355270400000 | 111.17 |
1355356800000 | 110.67 |
1355443200000 | 110.9 |
1355702400000 | 111.38 |
1355788800000 | 112.16 |
1355875200000 | 113.66 |
1355961600000 | 113.46 |
1356048000000 | 111.95 |
1356307200000 | 111.97 |
1356566400000 | 112.35 |
1356652800000 | 112.07 |
1356912000000 | 111.93 |
1357084800000 | 115.23 |
1357171200000 | 114.4 |
1357257600000 | 113.42 |
1357516800000 | 113.17 |
1357603200000 | 112.42 |
1357689600000 | 113.51 |
1357776000000 | 115.44 |
1357862400000 | 117.17 |
1358121600000 | 116.86 |
1358208000000 | 114.49 |
1358294400000 | 114.71 |
1358380800000 | 116.36 |
1358467200000 | 115.95 |
1358726400000 | 116.4 |
1358812800000 | 116.01 |
1358899200000 | 116.79 |
1358985600000 | 117.84 |
1359072000000 | 120.41 |
1359331200000 | 120.37 |
1359417600000 | 119.91 |
1359504000000 | 120.62 |
1359590400000 | 120.18 |
1359676800000 | 123.17 |
1359936000000 | 121.08 |
1360022400000 | 121.13 |
1360108800000 | 120.53 |
1360195200000 | 119.17 |
1360281600000 | 120.06 |
1360540800000 | 118.82 |
1360627200000 | 120.84 |
1360713600000 | 120.83 |
1360800000000 | 119.98 |
1360886400000 | 120.28 |
1361145600000 | 119.21 |
1361232000000 | 120.94 |
1361318400000 | 121.38 |
1361404800000 | 117.91 |
1361491200000 | 118.52 |
1361750400000 | 119.55 |
1361836800000 | 117.2 |
1361923200000 | 118.47 |
1362009600000 | 118.6 |
1362096000000 | 117.96 |
1362355200000 | 118.48 |
1362441600000 | 121.05 |
1362528000000 | 121.18 |
1362614400000 | 121.3 |
1362700800000 | 120.53 |
1362960000000 | 120.44 |
1363046400000 | 120.25 |
1363132800000 | 119.35 |
1363219200000 | 120.74 |
1363305600000 | 121.16 |
1363564800000 | 120.17 |
1363651200000 | 118.88 |
1363737600000 | 119.63 |
1363824000000 | 117.44 |
1363910400000 | 117.3 |
1364169600000 | 117.18 |
1364256000000 | 116.66 |
1364342400000 | 115.38 |
1364428800000 | 116.94 |
1364860800000 | 117.33 |
1364947200000 | 116.99 |
1365033600000 | 114.82 |
1365120000000 | 114.43 |
1365379200000 | 114.63 |
1365465600000 | 114.44 |
1365552000000 | 116.43 |
1365638400000 | 117.94 |
1365724800000 | 116.38 |
1365984000000 | 115.29 |
1366070400000 | 115.05 |
1366156800000 | 113.55 |
1366243200000 | 115.13 |
1366329600000 | 114.34 |
1366588800000 | 113.18 |
1366675200000 | 116.82 |
1366761600000 | 118.64 |
1366848000000 | 120.59 |
1366934400000 | 119.73 |
1367193600000 | 120.91 |
1367280000000 | 122.26 |
1367366400000 | 122.85 |
1367452800000 | 122.8 |
1367539200000 | 124.85 |
1367798400000 | 124.36 |
1367884800000 | 125.07 |
1367971200000 | 127.1 |
1368057600000 | 127.03 |
1368144000000 | 126.46 |
1368403200000 | 126.85 |
1368489600000 | 127.35 |
1368576000000 | 127.25 |
1368662400000 | 127.35 |
1368748800000 | 126.52 |
1369008000000 | 127.7 |
1369094400000 | 127.1 |
1369180800000 | 126.51 |
1369267200000 | 123.9 |
1369353600000 | 123.12 |
1369612800000 | 124.31 |
1369699200000 | 125.75 |
1369785600000 | 124.33 |
1369872000000 | 125.96 |
1369958400000 | 124.42 |
1370217600000 | 123.3 |
1370304000000 | 123.99 |
1370390400000 | 122.03 |
1370476800000 | 122.48 |
1370563200000 | 123.5 |
1370822400000 | 123.86 |
1370908800000 | 123.77 |
1370995200000 | 123.37 |
1371081600000 | 122.95 |
1371168000000 | 123.7 |
1371427200000 | 124.13 |
1371513600000 | 124.97 |
1371600000000 | 125.3 |
1371686400000 | 120.16 |
1371772800000 | 117.29 |
1372032000000 | 114.8 |
1372118400000 | 116.13 |
1372204800000 | 118.9 |
1372291200000 | 120.44 |
1372377600000 | 118.79 |
1372636800000 | 119 |
1372723200000 | 119.05 |
1372809600000 | 118.46 |
1372896000000 | 120.36 |
1372982400000 | 118.36 |
1373241600000 | 120.61 |
1373328000000 | 120.43 |
1373414400000 | 121.45 |
1373500800000 | 124.64 |
1373587200000 | 126.61 |
1373846400000 | 126.95 |
1373932800000 | 127.71 |
1374019200000 | 128.09 |
1374105600000 | 128.24 |
1374192000000 | 127.24 |
1374451200000 | 127.27 |
1374537600000 | 126.45 |
1374624000000 | 127.1 |
1374710400000 | 126.89 |
1374796800000 | 126.22 |
1375056000000 | 126.12 |
1375142400000 | 126.56 |
1375228800000 | 126.72 |
1375315200000 | 128.22 |
1375401600000 | 128.96 |
1375660800000 | 129.11 |
1375747200000 | 130.16 |
1375833600000 | 129.13 |
1375920000000 | 129.55 |
1376006400000 | 129.35 |
1376265600000 | 128.71 |
1376352000000 | 129.05 |
1376438400000 | 131.21 |
1376524800000 | 129.7 |
1376611200000 | 130.17 |
1376870400000 | 130.61 |
1376956800000 | 129.97 |
1377043200000 | 129.13 |
1377129600000 | 130.05 |
1377216000000 | 130.86 |
1377475200000 | 130.65 |
1377561600000 | 128.02 |
1377648000000 | 126.82 |
1377734400000 | 127.08 |
1377820800000 | 125.86 |
1378080000000 | 127.49 |
1378166400000 | 126.38 |
1378252800000 | 126.5 |
1378339200000 | 125.9 |
1378425600000 | 126.61 |
1378684800000 | 127.78 |
1378771200000 | 129.34 |
1378857600000 | 129.5 |
1378944000000 | 131.46 |
1379030400000 | 130.45 |
1379289600000 | 132.52 |
1379376000000 | 131.44 |
1379462400000 | 132.59 |
1379548800000 | 134.99 |
1379635200000 | 135.14 |
1379894400000 | 134.18 |
1379980800000 | 134.76 |
1380067200000 | 135.36 |
1380153600000 | 134.44 |
1380240000000 | 135.17 |
1380499200000 | 134.36 |
1380585600000 | 135.42 |
1380672000000 | 135.44 |
1380758400000 | 135.18 |
1380844800000 | 134.05 |
1381104000000 | 132.18 |
1381190400000 | 131.94 |
1381276800000 | 129.09 |
1381363200000 | 132.13 |
1381449600000 | 133.28 |
1381708800000 | 132.45 |
1381795200000 | 132.59 |
1381881600000 | 131.9 |
1381968000000 | 132.16 |
1382054400000 | 133.48 |
1382313600000 | 136.55 |
1382400000000 | 137.63 |
1382486400000 | 136.14 |
1382572800000 | 136.3 |
1382659200000 | 136.92 |
1382918400000 | 136.91 |
1383004800000 | 137.05 |
1383091200000 | 137.17 |
1383177600000 | 136.56 |
1383264000000 | 134.85 |
1383523200000 | 134.73 |
1383609600000 | 133.58 |
1383696000000 | 135.04 |
1383782400000 | 133.74 |
1383868800000 | 133.15 |
1384128000000 | 134.85 |
1384214400000 | 133.54 |
1384300800000 | 133.01 |
1384387200000 | 134.72 |
1384473600000 | 135.99 |
1384732800000 | 136.51 |
1384819200000 | 136.04 |
1384905600000 | 135.69 |
1384992000000 | 135.1 |
1385078400000 | 136.53 |
1385337600000 | 138.04 |
1385424000000 | 138.41 |
1385510400000 | 139.11 |
1385596800000 | 140.05 |
1385683200000 | 139.61 |
1385942400000 | 138.78 |
1386028800000 | 137.49 |
1386115200000 | 137.08 |
1386201600000 | 136.94 |
1386288000000 | 138.05 |
1386547200000 | 138.27 |
1386633600000 | 138.01 |
1386720000000 | 137.97 |
1386806400000 | 135.68 |
1386892800000 | 135.75 |
1387152000000 | 136.95 |
1387238400000 | 135.97 |
1387324800000 | 138.17 |
1387411200000 | 140.54 |
1387497600000 | 141.61 |
1387756800000 | 143.65 |
1387843200000 | 143.42 |
1388102400000 | 145.72 |
1388361600000 | 145.97 |
1388448000000 | 145.86 |
1388620800000 | 143.48 |
1388707200000 | 143.53 |
1388966400000 | 143.36 |
1389052800000 | 142.2 |
1389139200000 | 143.56 |
1389225600000 | 141.85 |
1389312000000 | 142.31 |
1389571200000 | 142.34 |
1389657600000 | 142.85 |
1389744000000 | 142.97 |
1389830400000 | 141.38 |
1389916800000 | 140.89 |
1390176000000 | 141.52 |
1390262400000 | 140.32 |
1390348800000 | 142.46 |
1390435200000 | 141.33 |
1390521600000 | 138.49 |
1390780800000 | 138.11 |
1390867200000 | 137.92 |
1390953600000 | 137.67 |
1391040000000 | 137.79 |
1391126400000 | 135.8 |
1391385600000 | 135.27 |
1391472000000 | 134.28 |
1391558400000 | 133.92 |
1391644800000 | 136.32 |
1391731200000 | 136.65 |
1391990400000 | 137.32 |
1392076800000 | 140.41 |
1392163200000 | 139.76 |
1392249600000 | 140.75 |
1392336000000 | 141.61 |
1392595200000 | 142.48 |
1392681600000 | 142.86 |
1392768000000 | 142.55 |
1392854400000 | 141.67 |
1392940800000 | 143.06 |
1393200000000 | 143.6 |
1393286400000 | 143.3 |
1393372800000 | 142.99 |
1393459200000 | 142.46 |
1393545600000 | 145.26 |
1393804800000 | 141.07 |
1393891200000 | 143.61 |
1393977600000 | 143.64 |
1394064000000 | 145.57 |
1394150400000 | 144.06 |
1394409600000 | 142.89 |
1394496000000 | 142.75 |
1394582400000 | 141.71 |
1394668800000 | 140.54 |
1394755200000 | 139.34 |
1395014400000 | 141.84 |
1395100800000 | 142.48 |
1395187200000 | 142.43 |
1395273600000 | 141.66 |
1395360000000 | 142.02 |
1395619200000 | 140.1 |
1395705600000 | 141.49 |
1395792000000 | 143.34 |
1395878400000 | 143.32 |
1395964800000 | 143.81 |
1396224000000 | 144.87 |
1396310400000 | 146.38 |
1396396800000 | 145.76 |
1396483200000 | 144.95 |
1396569600000 | 144.57 |
1396828800000 | 142.64 |
1396915200000 | 142.4 |
1397001600000 | 143.93 |
1397088000000 | 143.54 |
1397174400000 | 139.73 |
1397433600000 | 138.53 |
1397520000000 | 137.68 |
1397606400000 | 138.17 |
1397692800000 | 139.09 |
1398124800000 | 140.17 |
1398211200000 | 139.78 |
1398297600000 | 140.09 |
1398384000000 | 138.09 |
1398643200000 | 137.68 |
1398729600000 | 139.16 |
1398816000000 | 139.61 |
1398902400000 | 139.54 |
1398988800000 | 139.21 |
1399248000000 | 138.21 |
1399334400000 | 138.83 |
1399420800000 | 137.94 |
1399507200000 | 138.12 |
1399593600000 | 136.36 |
1399852800000 | 138.66 |
1399939200000 | 138.34 |
1400025600000 | 137.72 |
1400112000000 | 135.6 |
1400198400000 | 134.41 |
1400457600000 | 134.83 |
1400544000000 | 135.13 |
1400630400000 | 136.15 |
1400716800000 | 136.02 |
1400803200000 | 135.87 |
1401062400000 | 137.51 |
1401148800000 | 139.42 |
1401235200000 | 139.47 |
1401321600000 | 139.43 |
1401408000000 | 140.14 |
1401667200000 | 139.43 |
1401753600000 | 139.54 |
1401840000000 | 139.75 |
1401926400000 | 139.77 |
1402012800000 | 140.23 |
1402272000000 | 140.27 |
1402358400000 | 139.84 |
1402444800000 | 139.2 |
1402531200000 | 139.7 |
1402617600000 | 139.17 |
1402876800000 | 139.84 |
1402963200000 | 140.45 |
1403049600000 | 141.42 |
1403136000000 | 142.13 |
1403222400000 | 141.58 |
1403481600000 | 140.78 |
1403568000000 | 140.65 |
1403654400000 | 138.9 |
1403740800000 | 137.93 |
1403827200000 | 138.66 |
1404086400000 | 139.38 |
1404172800000 | 141.05 |
1404259200000 | 141.12 |
1404345600000 | 143.01 |
1404432000000 | 142.78 |
1404691200000 | 141.81 |
1404777600000 | 139.92 |
1404864000000 | 140.08 |
1404950400000 | 137.63 |
1405036800000 | 137.46 |
1405296000000 | 138.97 |
1405382400000 | 136.81 |
1405468800000 | 137.4 |
1405555200000 | 137.58 |
1405641600000 | 137.73 |
1405900800000 | 138.09 |
1405987200000 | 139.77 |
1406073600000 | 139.73 |
1406160000000 | 139.7 |
1406246400000 | 137.54 |
1406505600000 | 136.96 |
1406592000000 | 137.06 |
1406678400000 | 138.73 |
1406764800000 | 137.57 |
1406851200000 | 135.92 |
1407110400000 | 134.04 |
1407196800000 | 134.57 |
1407283200000 | 133.94 |
1407369600000 | 133.97 |
1407456000000 | 133.98 |
1407715200000 | 136.15 |
1407801600000 | 135.24 |
1407888000000 | 135.48 |
1407974400000 | 136.14 |
1408060800000 | 135.27 |
1408320000000 | 137.59 |
1408406400000 | 138.42 |
1408492800000 | 137.65 |
1408579200000 | 138.64 |
1408665600000 | 138.1 |
1408924800000 | 139.77 |
1409011200000 | 140.28 |
1409097600000 | 140.42 |
1409184000000 | 139.06 |
1409270400000 | 139.07 |
1409529600000 | 139.37 |
1409616000000 | 140.16 |
1409702400000 | 140 |
1409788800000 | 139.51 |
1409875200000 | 138.94 |
1410134400000 | 139.59 |
1410220800000 | 138.26 |
1410307200000 | 137.71 |
1410393600000 | 138.17 |
1410480000000 | 138.67 |
1410739200000 | 138.57 |
1410825600000 | 137.34 |
1410912000000 | 138.12 |
1410998400000 | 139.55 |
1411084800000 | 136.77 |
1411344000000 | 135.99 |
1411430400000 | 134.62 |
1411516800000 | 134.71 |
1411603200000 | 132.7 |
1411689600000 | 133.3 |
1411948800000 | 133.36 |
1412035200000 | 132.69 |
1412121600000 | 130.74 |
1412208000000 | 129.14 |
1412294400000 | 128.63 |
1412553600000 | 129.41 |
1412640000000 | 127.69 |
1412726400000 | 125.23 |
1412812800000 | 126.41 |
1412899200000 | 123.04 |
1413158400000 | 122.32 |
1413244800000 | 123.61 |
1413331200000 | 120.56 |
1413417600000 | 121.07 |
1413504000000 | 123.74 |
1413763200000 | 120.65 |
1413849600000 | 121.68 |
1413936000000 | 122.4 |
1414022400000 | 123.21 |
1414108800000 | 122.9 |
1414368000000 | 122.47 |
1414454400000 | 124.88 |
1414540800000 | 124.79 |
1414627200000 | 124.72 |
1414713600000 | 127.41 |
1414972800000 | 126.8 |
1415059200000 | 125.99 |
1415145600000 | 127.31 |
1415232000000 | 128.27 |
1415318400000 | 126.08 |
1415577600000 | 127.93 |
1415664000000 | 127.89 |
1415750400000 | 127.1 |
1415836800000 | 127.39 |
1415923200000 | 127.7 |
1416182400000 | 128.71 |
1416268800000 | 130.58 |
1416355200000 | 131.25 |
1416441600000 | 131.73 |
1416528000000 | 132.62 |
1416787200000 | 132.99 |
1416873600000 | 133.81 |
1416960000000 | 133.88 |
1417046400000 | 133.93 |
1417132800000 | 133.76 |
1417392000000 | 134.02 |
1417478400000 | 132.57 |
1417564800000 | 132.87 |
1417651200000 | 133.76 |
1417737600000 | 134.85 |
1417996800000 | 134.86 |
1418083200000 | 133.25 |
1418169600000 | 133.4 |
1418256000000 | 134.04 |
1418342400000 | 132.3 |
1418601600000 | 128.69 |
1418688000000 | 131.91 |
1418774400000 | 130.24 |
1418860800000 | 134.03 |
1418947200000 | 134.86 |
1419206400000 | 135.87 |
1419292800000 | 136.14 |
1419379200000 | 136.32 |
1419811200000 | 136.37 |
1419897600000 | 135.55 |
1419984000000 | 135.55 |
1420156800000 | 134.61 |
1420416000000 | 131.23 |
1420502400000 | 128.09 |
1420588800000 | 127.22 |
1420675200000 | 130.33 |
1420761600000 | 128.95 |
1421020800000 | 131.65 |
1421107200000 | 131.84 |
1421193600000 | 130.33 |
1421280000000 | 130.38 |
1421366400000 | 129.34 |
1421625600000 | 131.35 |
1421712000000 | 129.62 |
1421798400000 | 130.79 |
1421884800000 | 131.01 |
1421971200000 | 131.09 |
1422230400000 | 132.57 |
1422316800000 | 132.73 |
1422403200000 | 132.73 |
1422489600000 | 133.04 |
1422576000000 | 132.31 |
1422835200000 | 132.45 |
1422921600000 | 134.13 |
1423008000000 | 135.31 |
1423094400000 | 136.2 |
1423180800000 | 135.34 |
1423440000000 | 133.16 |
1423526400000 | 134.75 |
1423612800000 | 135.44 |
1423699200000 | 137.49 |
1423785600000 | 137.75 |
1424044800000 | 137.83 |
1424131200000 | 136.89 |
1424217600000 | 138.15 |
1424304000000 | 139.23 |
1424390400000 | 139.27 |
1424649600000 | 141.02 |
1424736000000 | 141.61 |
1424822400000 | 142.47 |
1424908800000 | 142.1 |
1424995200000 | 142.56 |
1425254400000 | 143.22 |
1425340800000 | 141.95 |
1425427200000 | 141.31 |
1425513600000 | 142.24 |
1425600000000 | 140.17 |
1425859200000 | 139.41 |
1425945600000 | 137.25 |
1426032000000 | 138.23 |
1426118400000 | 137.84 |
1426204800000 | 138.37 |
1426464000000 | 140.57 |
1426550400000 | 139.85 |
1426636800000 | 140.01 |
1426723200000 | 141.07 |
1426809600000 | 144.48 |
1427068800000 | 145.67 |
1427155200000 | 146.1 |
1427241600000 | 142.31 |
1427328000000 | 139.41 |
1427414400000 | 139.99 |
1427673600000 | 142.27 |
1427760000000 | 140.92 |
1427846400000 | 140.29 |
1427932800000 | 141.83 |
1428364800000 | 143.28 |
1428451200000 | 141.89 |
1428537600000 | 142.39 |
1428624000000 | 143.53 |
1428883200000 | 143.24 |
1428969600000 | 144.45 |
1429056000000 | 142.41 |
1429142400000 | 141.72 |
1429228800000 | 140.52 |
1429488000000 | 141.92 |
1429574400000 | 145.34 |
1429660800000 | 147.82 |
1429747200000 | 147.95 |
1429833600000 | 148.77 |
1430092800000 | 151.95 |
1430179200000 | 150.79 |
1430265600000 | 149.4 |
1430352000000 | 149.11 |
1430438400000 | 149.08 |
1430697600000 | 149.59 |
1430784000000 | 147.1 |
1430870400000 | 148.65 |
1430956800000 | 149.07 |
1431043200000 | 151.62 |
1431302400000 | 151.6 |
1431388800000 | 151.32 |
1431475200000 | 152.27 |
1431561600000 | 153.9 |
1431648000000 | 154.4 |
1431907200000 | 154.84 |
1431993600000 | 154.46 |
1432080000000 | 154.81 |
1432166400000 | 154.74 |
1432252800000 | 152.62 |
1432512000000 | 152.28 |
1432598400000 | 149.73 |
1432684800000 | 151.62 |
1432771200000 | 153.27 |
1432857600000 | 151.33 |
1433116800000 | 151.05 |
1433203200000 | 152.7 |
1433289600000 | 153.48 |
1433376000000 | 152.84 |
1433462400000 | 148.72 |
1433721600000 | 148.53 |
1433808000000 | 147.46 |
1433894400000 | 148.73 |
1433980800000 | 149.67 |
1434067200000 | 149.03 |
1434326400000 | 146.43 |
1434412800000 | 147.56 |
1434499200000 | 147.03 |
1434585600000 | 148.68 |
1434672000000 | 148.51 |
1434931200000 | 153.07 |
1435017600000 | 151.81 |
1435104000000 | 150.15 |
1435190400000 | 151.08 |
1435276800000 | 149.57 |
1435536000000 | 144.92 |
1435622400000 | 142.71 |
1435708800000 | 145.43 |
1435795200000 | 143.31 |
1435881600000 | 142.6 |
1436140800000 | 141.24 |
1436227200000 | 137.16 |
1436313600000 | 138.54 |
1436400000000 | 141.77 |
1436486400000 | 145.41 |
1436745600000 | 146.08 |
1436832000000 | 146.28 |
1436918400000 | 147.55 |
1437004800000 | 147.04 |
1437091200000 | 146.24 |
1437350400000 | 147.7 |
1437436800000 | 147.29 |
1437523200000 | 144.33 |
1437609600000 | 146.87 |
1437696000000 | 145.21 |
1437955200000 | 143.66 |
1438041600000 | 142.82 |
1438128000000 | 143.37 |
1438214400000 | 143.32 |
1438300800000 | 144.53 |
1438560000000 | 143.72 |
1438646400000 | 142.46 |
1438732800000 | 143.27 |
1438819200000 | 142.2 |
1438905600000 | 140.73 |
1439164800000 | 143.37 |
1439251200000 | 142.51 |
1439337600000 | 139.44 |
1439424000000 | 140.4 |
1439510400000 | 139.46 |
1439769600000 | 139.45 |
1439856000000 | 139.56 |
1439942400000 | 137.46 |
1440028800000 | 136.3 |
1440115200000 | 133.79 |
1440374400000 | 131.15 |
1440460800000 | 135.89 |
1440547200000 | 132.87 |
1440633600000 | 134.66 |
1440720000000 | 135.25 |
1440979200000 | 134.89 |
1441065600000 | 132.68 |
1441152000000 | 131.68 |
1441238400000 | 133.65 |
1441324800000 | 131.05 |
1441584000000 | 132.42 |
1441670400000 | 133.97 |
1441756800000 | 134 |
1441843200000 | 133.58 |
1441929600000 | 132.72 |
1442188800000 | 132.97 |
1442275200000 | 134.42 |
1442361600000 | 136.23 |
1442448000000 | 136.08 |
1442534400000 | 134.8 |
1442793600000 | 133.44 |
1442880000000 | 129.07 |
1442966400000 | 128.72 |
1443052800000 | 128.28 |
1443139200000 | 131.49 |
1443398400000 | 129.35 |
1443484800000 | 128.86 |
1443571200000 | 131.71 |
1443657600000 | 130.64 |
1443744000000 | 132.05 |
1444003200000 | 135.33 |
1444089600000 | 136.28 |
1444176000000 | 135.09 |
1444262400000 | 136.15 |
1444348800000 | 137.25 |
1444608000000 | 136.87 |
1444694400000 | 138.3 |
1444780800000 | 137.95 |
1444867200000 | 141.48 |
1444953600000 | 141.67 |
1445212800000 | 141.88 |
1445299200000 | 142.22 |
1445385600000 | 145.04 |
1445472000000 | 145.06 |
1445558400000 | 146.38 |
1445817600000 | 145.4 |
1445904000000 | 143.88 |
1445990400000 | 145.49 |
1446076800000 | 144.13 |
1446163200000 | 145.15 |
1446422400000 | 146.39 |
1446508800000 | 146.28 |
1446595200000 | 145.61 |
1446681600000 | 146.08 |
1446768000000 | 144.96 |
1447027200000 | 144.17 |
1447113600000 | 142.75 |
1447200000000 | 144.89 |
1447286400000 | 144.22 |
1447372800000 | 142.58 |
1447632000000 | 142.15 |
1447718400000 | 143.94 |
1447804800000 | 144.06 |
1447891200000 | 146.51 |
1447977600000 | 145.96 |
1448236800000 | 144.66 |
1448323200000 | 142.55 |
1448409600000 | 144.52 |
1448496000000 | 146.8 |
1448582400000 | 146.92 |
1448841600000 | 147.88 |
1448928000000 | 148.67 |
1449014400000 | 148.74 |
1449100800000 | 148.77 |
1449187200000 | 149.1 |
1449446400000 | 149.86 |
1449532800000 | 147.96 |
1449619200000 | 148.31 |
1449705600000 | 147.48 |
1449792000000 | 146.12 |
1450051200000 | 143.91 |
1450137600000 | 147.26 |
1450224000000 | 146.01 |
1450310400000 | 147.05 |
1450396800000 | 145.59 |
1450656000000 | 146.07 |
1450742400000 | 146.29 |
1450828800000 | 147.97 |
1450915200000 | 148.63 |
1451260800000 | 148.51 |
1451347200000 | 150.08 |
1451433600000 | 149.98 |
1451520000000 | 148.57 |
1451865600000 | 143.19 |
1451952000000 | 142.96 |
1452038400000 | 141.91 |
1452124800000 | 140.26 |
1452211200000 | 138.84 |
1452470400000 | 139.41 |
1452556800000 | 141.21 |
1452643200000 | 141 |
1452729600000 | 138.54 |
1452816000000 | 134.35 |
1453075200000 | 134.33 |
1453161600000 | 137.49 |
1453248000000 | 135.5 |
1453334400000 | 136.86 |
1453420800000 | 140.17 |
1453680000000 | 141.18 |
1453766400000 | 141.12 |
1453852800000 | 141.98 |
1453939200000 | 139.02 |
1454025600000 | 141.64 |
1454284800000 | 142.89 |
1454371200000 | 139.97 |
1454457600000 | 140.21 |
1454544000000 | 140.63 |
1454630400000 | 137.17 |
1454889600000 | 130.31 |
1454976000000 | 132.68 |
1455062400000 | 131.77 |
1455148800000 | 128.96 |
1455235200000 | 129.43 |
1455494400000 | 132.31 |
1455580800000 | 132 |
1455667200000 | 135.37 |
1455753600000 | 136.9 |
1455840000000 | 136.8 |
1456099200000 | 137.44 |
1456185600000 | 137.02 |
1456272000000 | 133.79 |
1456358400000 | 136.65 |
1456444800000 | 137.08 |
1456704000000 | 137.54 |
1456790400000 | 140.19 |
1456876800000 | 139.62 |
1456963200000 | 139.36 |
1457049600000 | 141.04 |
1457308800000 | 140.15 |
1457395200000 | 139.36 |
1457481600000 | 139.5 |
1457568000000 | 139.72 |
1457654400000 | 142.39 |
1457913600000 | 143.36 |
1458000000000 | 143.02 |
1458086400000 | 142.75 |
1458172800000 | 144.68 |
1458259200000 | 145.7 |
1458518400000 | 144.59 |
1458604800000 | 145.22 |
1458691200000 | 145.99 |
1458777600000 | 144.24 |
1459209600000 | 145.56 |
1459296000000 | 149.56 |
1459382400000 | 149.35 |
1459468800000 | 147.7 |
1459728000000 | 148.86 |
1459814400000 | 146.08 |
1459900800000 | 146.88 |
1459987200000 | 146.28 |
1460073600000 | 146.79 |
1460332800000 | 146.84 |
1460419200000 | 146.46 |
1460505600000 | 148.09 |
1460592000000 | 147.39 |
1460678400000 | 147.02 |
1460937600000 | 146.96 |
1461024000000 | 149.77 |
1461110400000 | 147.6 |
1461196800000 | 146.44 |
1461283200000 | 145.47 |
1461542400000 | 145.75 |
1461628800000 | 145.75 |
1461715200000 | 148.09 |
1461801600000 | 148.15 |
1461888000000 | 145.96 |
1462147200000 | 147.44 |
1462233600000 | 145.55 |
1462320000000 | 144.11 |
1462406400000 | 143.33 |
1462492800000 | 142.39 |
1462752000000 | 144.26 |
1462838400000 | 144.65 |
1462924800000 | 144.54 |
1463011200000 | 142.98 |
1463097600000 | 142.42 |
1463356800000 | 143.61 |
1463443200000 | 143.67 |
1463529600000 | 144.65 |
1463616000000 | 142.25 |
1463702400000 | 144.67 |
1463961600000 | 145.54 |
1464048000000 | 147.93 |
1464134400000 | 149.15 |
1464220800000 | 150.43 |
1464307200000 | 150.42 |
1464566400000 | 150.43 |
1464652800000 | 150.4 |
1464739200000 | 149.58 |
1464825600000 | 149.66 |
1464912000000 | 150.62 |
1465171200000 | 151.03 |
1465257600000 | 152.45 |
1465344000000 | 151.58 |
1465430400000 | 150.27 |
1465516800000 | 146.13 |
1465776000000 | 143.69 |
1465862400000 | 140.2 |
1465948800000 | 141.41 |
1466035200000 | 138.99 |
1466121600000 | 141.49 |
1466380800000 | 148.04 |
1466467200000 | 148.22 |
1466553600000 | 148.78 |
1466640000000 | 151.87 |
1466726400000 | 140.44 |
1466985600000 | 131.61 |
1467072000000 | 136.02 |
1467158400000 | 139.88 |
1467244800000 | 140.92 |
1467331200000 | 141.59 |
1467590400000 | 140.05 |
1467676800000 | 137.71 |
1467763200000 | 135.1 |
1467849600000 | 136.98 |
1467936000000 | 140.01 |
1468195200000 | 143.7 |
1468281600000 | 144.61 |
1468368000000 | 145.05 |
1468454400000 | 147.19 |
1468540800000 | 145.83 |
1468800000000 | 152.19 |
1468886400000 | 151.55 |
1468972800000 | 156.43 |
1469059200000 | 156.07 |
1469145600000 | 155.7 |
1469404800000 | 156.98 |
1469491200000 | 157.99 |
1469577600000 | 159.67 |
1469664000000 | 161.23 |
1469750400000 | 163.45 |
1470009600000 | 162.78 |
1470096000000 | 161.19 |
1470182400000 | 160.36 |
1470268800000 | 161.27 |
1470355200000 | 161.35 |
1470614400000 | 161.01 |
1470700800000 | 163.62 |
1470787200000 | 163.87 |
1470873600000 | 165.07 |
1470960000000 | 164.5 |
1471219200000 | 165.18 |
1471305600000 | 164.51 |
1471392000000 | 162.8 |
1471478400000 | 164.59 |
1471564800000 | 164.43 |
1471824000000 | 164.58 |
1471910400000 | 165.71 |
1471996800000 | 164.98 |
1472083200000 | 164.06 |
1472169600000 | 165.27 |
1472428800000 | 163.54 |
1472515200000 | 165.18 |
1472601600000 | 163.07 |
1472688000000 | 164.81 |
1472774400000 | 166.14 |
1473033600000 | 165.97 |
1473120000000 | 166.7 |
1473206400000 | 167.29 |
1473292800000 | 166.63 |
1473379200000 | 164.17 |
1473638400000 | 163.11 |
1473724800000 | 163.3 |
1473811200000 | 163.83 |
1473897600000 | 165.15 |
1473984000000 | 162.71 |
1474243200000 | 165.16 |
1474329600000 | 165.63 |
1474416000000 | 166.23 |
1474502400000 | 170.92 |
1474588800000 | 169.11 |
1474848000000 | 168.27 |
1474934400000 | 167.4 |
1475020800000 | 168.56 |
1475107200000 | 167.76 |
1475193600000 | 169.09 |
1475452800000 | 169.29 |
1475539200000 | 169.22 |
1475625600000 | 168.51 |
1475712000000 | 167.87 |
1475798400000 | 165.66 |
1476057600000 | 166.46 |
1476144000000 | 163.03 |
1476230400000 | 160.57 |
1476316800000 | 159.77 |
1476403200000 | 160.25 |
1476662400000 | 159.07 |
1476748800000 | 161.64 |
1476835200000 | 161.78 |
1476921600000 | 160.38 |
1477008000000 | 161.85 |
1477267200000 | 161.7 |
1477353600000 | 159.72 |
1477440000000 | 159.55 |
1477526400000 | 159.43 |
1477612800000 | 159.72 |
1477872000000 | 159.46 |
1477958400000 | 158.02 |
1478044800000 | 157.36 |
1478131200000 | 156.38 |
1478217600000 | 156.6 |
1478476800000 | 157.44 |
1478563200000 | 157.66 |
1478649600000 | 157.1 |
1478736000000 | 153.71 |
1478822400000 | 151.65 |
1479081600000 | 149.5 |
1479168000000 | 150.49 |
1479254400000 | 151.31 |
1479340800000 | 152.94 |
1479427200000 | 153.84 |
1479686400000 | 155.35 |
1479772800000 | 155.98 |
1479859200000 | 155.09 |
1479945600000 | 156.34 |
1480032000000 | 156.24 |
1480291200000 | 155.21 |
1480377600000 | 155.97 |
1480464000000 | 154.89 |
1480550400000 | 152.22 |
1480636800000 | 151.57 |
1480896000000 | 153.76 |
1480982400000 | 153.82 |
1481068800000 | 155.11 |
1481155200000 | 154.92 |
1481241600000 | 154.62 |
1481500800000 | 154.61 |
1481587200000 | 156.54 |
1481673600000 | 156.66 |
1481760000000 | 155.98 |
1481846400000 | 155.96 |
1482105600000 | 157.91 |
1482192000000 | 157.67 |
1482278400000 | 158.4 |
1482364800000 | 158.33 |
1482451200000 | 159.05 |
1482796800000 | 159.65 |
1482883200000 | 159.22 |
1482969600000 | 160.26 |
1483056000000 | 161.1 |
1483315200000 | 162.07 |
1483401600000 | 159.14 |
1483488000000 | 159.7 |
1483574400000 | 162 |
1483660800000 | 162 |
1483920000000 | 162.83 |
1484006400000 | 163.16 |
1484092800000 | 161.45 |
1484179200000 | 163.63 |
1484265600000 | 164.56 |
1484524800000 | 163.24 |
1484611200000 | 164.32 |
1484697600000 | 166.13 |
1484784000000 | 164.51 |
1484870400000 | 164.9 |
1485129600000 | 164.61 |
1485216000000 | 165.54 |
1485302400000 | 167.49 |
1485388800000 | 167.09 |
1485475200000 | 168.04 |
1485734400000 | 166.96 |
1485820800000 | 168.17 |
1485907200000 | 168.1 |
1485993600000 | 171.51 |
1486080000000 | 171.82 |
1486339200000 | 169.78 |
1486425600000 | 170.2 |
1486512000000 | 171.08 |
1486598400000 | 171.03 |
1486684800000 | 170.54 |
1486944000000 | 171.65 |
1487030400000 | 170.95 |
1487116800000 | 171.22 |
1487203200000 | 173 |
1487289600000 | 171.69 |
1487548800000 | 172.04 |
1487635200000 | 172.79 |
1487721600000 | 173.15 |
1487808000000 | 174.03 |
1487894400000 | 171.73 |
1488153600000 | 172.79 |
1488240000000 | 172.56 |
1488326400000 | 174.04 |
1488412800000 | 173.51 |
1488499200000 | 173.66 |
1488758400000 | 173.11 |
1488844800000 | 173.35 |
1488931200000 | 173.68 |
1489017600000 | 174 |
1489104000000 | 174.97 |
1489363200000 | 175.95 |
1489449600000 | 175.89 |
1489536000000 | 176.45 |
1489622400000 | 179.36 |
1489708800000 | 180.29 |
1489968000000 | 180.48 |
1490054400000 | 178.83 |
1490140800000 | 178.42 |
1490227200000 | 179.61 |
1490313600000 | 182.54 |
1490572800000 | 182.35 |
1490659200000 | 183.97 |
1490745600000 | 182.07 |
1490832000000 | 182.73 |
1490918400000 | 182.91 |
1491177600000 | 181.32 |
1491264000000 | 182.22 |
1491350400000 | 182.3 |
1491436800000 | 182.02 |
1491523200000 | 181.62 |
1491782400000 | 181.22 |
1491868800000 | 179.96 |
1491955200000 | 180.46 |
1492041600000 | 180.48 |
1492473600000 | 180.12 |
1492560000000 | 180.85 |
1492646400000 | 182.45 |
1492732800000 | 181.2 |
1492992000000 | 187.75 |
1493078400000 | 190.1 |
1493164800000 | 188.93 |
1493251200000 | 189.16 |
1493337600000 | 189.28 |
1493596800000 | 189.67 |
1493683200000 | 191.54 |
1493769600000 | 191.15 |
1493856000000 | 192.73 |
1493942400000 | 194.62 |
1494201600000 | 193.83 |
1494288000000 | 194.29 |
1494374400000 | 193.47 |
1494460800000 | 192.21 |
1494547200000 | 194.76 |
1494806400000 | 195.79 |
1494892800000 | 197.43 |
1494979200000 | 195.71 |
1495065600000 | 194.84 |
1495152000000 | 197.33 |
1495411200000 | 196.93 |
1495497600000 | 197.61 |
1495584000000 | 197.73 |
1495670400000 | 199.01 |
1495756800000 | 197.57 |
1496016000000 | 197.14 |
1496102400000 | 198.13 |
1496188800000 | 199.02 |
1496275200000 | 199.92 |
1496361600000 | 201.82 |
1496620800000 | 201.01 |
1496707200000 | 200.35 |
1496793600000 | 201.07 |
1496880000000 | 200.86 |
1496966400000 | 200.77 |
1497225600000 | 193.41 |
1497312000000 | 195.88 |
1497398400000 | 198.44 |
1497484800000 | 193.84 |
1497571200000 | 197.3 |
1497830400000 | 198.66 |
1497916800000 | 196.73 |
1498003200000 | 197.08 |
1498089600000 | 197.92 |
1498176000000 | 199.56 |
1498435200000 | 198.9 |
1498521600000 | 197.57 |
1498608000000 | 197.61 |
1498694400000 | 193.42 |
1498780800000 | 194.41 |
1499040000000 | 193.73 |
1499126400000 | 192.89 |
1499212800000 | 193.84 |
1499299200000 | 193.77 |
1499385600000 | 194.61 |
1499644800000 | 196.21 |
1499731200000 | 195.55 |
1499817600000 | 198.56 |
1499904000000 | 198.36 |
1499990400000 | 200.02 |
1500249600000 | 200.42 |
1500336000000 | 201.04 |
1500422400000 | 204.1 |
1500508800000 | 206.52 |
1500595200000 | 204.02 |
1500854400000 | 202.78 |
1500940800000 | 203.43 |
1501027200000 | 205.25 |
1501113600000 | 206.34 |
1501200000000 | 204.67 |
1501459200000 | 204.36 |
1501545600000 | 205.97 |
1501632000000 | 204.99 |
1501718400000 | 205.6 |
1501804800000 | 205.27 |
1502064000000 | 205.64 |
1502150400000 | 205.04 |
1502236800000 | 203.79 |
1502323200000 | 201.85 |
1502409600000 | 200.37 |
1502668800000 | 203.12 |
1502755200000 | 202.56 |
1502841600000 | 204.2 |
1502928000000 | 203.87 |
1503014400000 | 202.28 |
1503273600000 | 202.64 |
1503360000000 | 204.22 |
1503446400000 | 204.13 |
1503532800000 | 202.87 |
1503619200000 | 203.97 |
1503878400000 | 204.44 |
1503964800000 | 203.68 |
1504051200000 | 203.22 |
1504137600000 | 205.66 |
1504224000000 | 207.27 |
1504483200000 | 205.98 |
1504569600000 | 206.93 |
1504656000000 | 207.84 |
1504742400000 | 212.37 |
1504828800000 | 213.06 |
1505088000000 | 214.93 |
1505174400000 | 214.75 |
1505260800000 | 214.85 |
1505347200000 | 214.76 |
1505433600000 | 216.15 |
1505692800000 | 217.75 |
1505779200000 | 218.8 |
1505865600000 | 218.12 |
1505952000000 | 216.14 |
1506038400000 | 217.88 |
1506297600000 | 214.51 |
1506384000000 | 211.88 |
1506470400000 | 213.17 |
1506556800000 | 215.48 |
1506643200000 | 216.97 |
1506902400000 | 218.34 |
1506988800000 | 218.76 |
1507075200000 | 218.24 |
1507161600000 | 217.24 |
1507248000000 | 217.37 |
1507507200000 | 218.96 |
1507593600000 | 219.4 |
1507680000000 | 220.28 |
1507766400000 | 221.46 |
1507852800000 | 222.15 |
1508112000000 | 220.96 |
1508198400000 | 219.78 |
1508284800000 | 220.03 |
1508371200000 | 222.13 |
1508457600000 | 220.68 |
1508716800000 | 222.93 |
1508803200000 | 222.02 |
1508889600000 | 223.67 |
1508976000000 | 225.41 |
1509062400000 | 225.44 |
1509321600000 | 226.47 |
1509408000000 | 228.37 |
1509494400000 | 231.25 |
1509580800000 | 229.54 |
1509667200000 | 230.47 |
1509926400000 | 231.46 |
1510012800000 | 229.95 |
1510099200000 | 229.53 |
1510185600000 | 225.39 |
1510272000000 | 225.75 |
1510531200000 | 224.48 |
1510617600000 | 227.13 |
1510704000000 | 227.14 |
1510790400000 | 230.17 |
1510876800000 | 229.46 |
1511136000000 | 230.61 |
1511222400000 | 233.7 |
1511308800000 | 231.85 |
1511395200000 | 233.62 |
1511481600000 | 236.04 |
1511740800000 | 234.28 |
1511827200000 | 233.76 |
1511913600000 | 226.89 |
1512000000000 | 227.54 |
1512086400000 | 223.27 |
1512345600000 | 223.51 |
1512432000000 | 224.41 |
1512518400000 | 222.39 |
1512604800000 | 223.04 |
1512691200000 | 224.07 |
1512950400000 | 223.53 |
1513036800000 | 225.93 |
1513123200000 | 226.79 |
1513209600000 | 226.6 |
1513296000000 | 225.71 |
1513555200000 | 229.89 |
1513641600000 | 228.92 |
1513728000000 | 227.75 |
1513814400000 | 227.87 |
1513900800000 | 227.06 |
1514332800000 | 227.89 |
1514419200000 | 227.35 |
1514505600000 | 228.06 |
1514851200000 | 228.8 |
1514937600000 | 232.08 |
1515024000000 | 235.14 |
1515110400000 | 237.56 |
1515369600000 | 235.65 |
1515456000000 | 234.97 |
1515542400000 | 233.57 |
1515628800000 | 232.74 |
1515715200000 | 235.36 |
1515974400000 | 237.42 |
1516060800000 | 237.97 |
1516147200000 | 239.1 |
1516233600000 | 242.38 |
1516320000000 | 244.17 |
1516579200000 | 243.6 |
1516665600000 | 245.97 |
1516752000000 | 243.92 |
1516838400000 | 244.41 |
1516924800000 | 245.1 |
1517184000000 | 243.99 |
1517270400000 | 242.31 |
1517356800000 | 244.04 |
1517443200000 | 244 |
1517529600000 | 238.61 |
1517788800000 | 235.93 |
1517875200000 | 229.15 |
1517961600000 | 232.78 |
1518048000000 | 224.75 |
1518134400000 | 222.23 |
1518393600000 | 225.73 |
1518480000000 | 226.46 |
1518566400000 | 231 |
1518652800000 | 234.43 |
1518739200000 | 235.37 |
1518998400000 | 232.91 |
1519084800000 | 234.46 |
1519171200000 | 233.71 |
1519257600000 | 231.4 |
1519344000000 | 231.3 |
1519603200000 | 232.62 |
1519689600000 | 232.19 |
1519776000000 | 231.75 |
1519862400000 | 226.36 |
1519948800000 | 223.82 |
1520208000000 | 229.39 |
1520294400000 | 233.08 |
1520380800000 | 236.11 |
1520467200000 | 238.27 |
1520553600000 | 240.53 |
1520812800000 | 241.88 |
1520899200000 | 240.98 |
1520985600000 | 240.08 |
1521072000000 | 240.99 |
1521158400000 | 239.39 |
1521417600000 | 234.29 |
1521504000000 | 234.07 |
1521590400000 | 234.65 |
1521676800000 | 230.61 |
1521763200000 | 228.67 |
1522022400000 | 228 |
1522108800000 | 231.4 |
1522195200000 | 226.51 |
1522281600000 | 226.66 |
1522713600000 | 224.54 |
1522800000000 | 221.46 |
1522886400000 | 227.19 |
1522972800000 | 227.09 |
1523232000000 | 229.93 |
1523318400000 | 233.23 |
1523404800000 | 232.72 |
1523491200000 | 234.32 |
1523577600000 | 234.29 |
1523836800000 | 233.16 |
1523923200000 | 235.99 |
1524009600000 | 236.09 |
1524096000000 | 232.98 |
1524182400000 | 228.89 |
1524441600000 | 229.51 |
1524528000000 | 230.67 |
1524614400000 | 227.27 |
1524700800000 | 228.84 |
1524787200000 | 230.69 |
1525046400000 | 229.66 |
1525132800000 | 228.01 |
1525219200000 | 231.22 |
1525305600000 | 231.42 |
1525392000000 | 233.31 |
1525651200000 | 235.18 |
1525737600000 | 234.68 |
1525824000000 | 236.06 |
1525910400000 | 237.94 |
1525996800000 | 239.58 |
1526256000000 | 239.91 |
1526342400000 | 236.94 |
1526428800000 | 237.33 |
1526515200000 | 239.23 |
1526601600000 | 236.7 |
1526860800000 | 237.11 |
1526947200000 | 238.14 |
1527033600000 | 235.51 |
1527120000000 | 236.92 |
1527206400000 | 237.86 |
1527465600000 | 236.2 |
1527552000000 | 232.1 |
1527638400000 | 233.59 |
1527724800000 | 235.18 |
1527811200000 | 237.65 |
1528070400000 | 239.23 |
1528156800000 | 242.26 |
1528243200000 | 245.64 |
1528329600000 | 246.26 |
1528416000000 | 245.21 |
1528675200000 | 248.18 |
1528761600000 | 247.64 |
1528848000000 | 250.97 |
1528934400000 | 252.43 |
1529020800000 | 249.74 |
1529280000000 | 247.68 |
1529366400000 | 242.86 |
1529452800000 | 243.74 |
1529539200000 | 241.54 |
1529625600000 | 241.54 |
1529884800000 | 235.88 |
1529971200000 | 236.14 |
1530057600000 | 236.05 |
1530144000000 | 230.08 |
1530230400000 | 235.39 |
1530489600000 | 231.65 |
1530576000000 | 233.16 |
1530662400000 | 230.18 |
1530748800000 | 234.34 |
1530835200000 | 235.6 |
1531094400000 | 238.56 |
1531180800000 | 240.35 |
1531267200000 | 237.31 |
1531353600000 | 239.81 |
1531440000000 | 240.26 |
1531699200000 | 241.59 |
1531785600000 | 243.03 |
1531872000000 | 247.11 |
1531958400000 | 243.57 |
1532044800000 | 244.63 |
1532304000000 | 242.37 |
1532390400000 | 244.26 |
1532476800000 | 241.96 |
1532563200000 | 244.26 |
1532649600000 | 244.5 |
1532908800000 | 241.57 |
1532995200000 | 240.32 |
1533081600000 | 238.15 |
1533168000000 | 237.35 |
1533254400000 | 238.12 |
1533513600000 | 237.5 |
1533600000000 | 237.26 |
1533686400000 | 238.88 |
1533772800000 | 238.4 |
1533859200000 | 232.29 |
1534118400000 | 234.01 |
1534204800000 | 233.25 |
1534291200000 | 228.36 |
1534377600000 | 232.32 |
1534464000000 | 231.92 |
1534723200000 | 234.28 |
1534809600000 | 236.63 |
1534896000000 | 237.98 |
1534982400000 | 239.08 |
1535068800000 | 241.59 |
1535328000000 | 245.31 |
1535414400000 | 245.1 |
1535500800000 | 245.41 |
1535587200000 | 244.45 |
1535673600000 | 242.29 |
1535932800000 | 242.76 |
1536019200000 | 237.39 |
1536105600000 | 231.34 |
1536192000000 | 227.96 |
1536278400000 | 228.2 |
1536537600000 | 230.41 |
1536624000000 | 230.11 |
1536710400000 | 229.72 |
1536796800000 | 231.34 |
1536883200000 | 232.94 |
1537142400000 | 231.52 |
1537228800000 | 233.28 |
1537315200000 | 232 |
1537401600000 | 233.95 |
1537488000000 | 236.04 |
1537747200000 | 236.19 |
1537833600000 | 240.11 |
1537920000000 | 239.56 |
1538006400000 | 237.37 |
1538092800000 | 233.22 |
1538352000000 | 235.98 |
1538438400000 | 234.9 |
1538524800000 | 234.61 |
1538611200000 | 231.85 |
1538697600000 | 226.69 |
1538956800000 | 221.17 |
1539043200000 | 222.28 |
1539129600000 | 213.58 |
1539216000000 | 212.18 |
1539302400000 | 213.24 |
1539561600000 | 213.34 |
1539648000000 | 219.98 |
1539734400000 | 219.51 |
1539820800000 | 212.44 |
1539907200000 | 210.74 |
1540166400000 | 209.88 |
1540252800000 | 201.54 |
1540339200000 | 196.89 |
1540425600000 | 200.8 |
1540512000000 | 198.54 |
1540771200000 | 199.9 |
1540857600000 | 200.14 |
1540944000000 | 204.41 |
1541030400000 | 206.86 |
1541116800000 | 208.59 |
1541376000000 | 205.34 |
1541462400000 | 206.2 |
1541548800000 | 208.99 |
1541635200000 | 207.74 |
1541721600000 | 206.43 |
1541980800000 | 196.29 |
1542067200000 | 200.02 |
1542153600000 | 199.77 |
1542240000000 | 198.89 |
1542326400000 | 198.59 |
1542585600000 | 195.46 |
1542672000000 | 191.37 |
1542758400000 | 194.72 |
1542844800000 | 193.87 |
1542931200000 | 194.34 |
1543190400000 | 196.98 |
1543276800000 | 196.38 |
1543363200000 | 197.6 |
1543449600000 | 201.07 |
1543536000000 | 198.44 |
1543795200000 | 203.96 |
1543881600000 | 201.11 |
1543968000000 | 197.48 |
1544054400000 | 191.54 |
1544140800000 | 191.59 |
1544400000000 | 189.08 |
1544486400000 | 192.06 |
1544572800000 | 196.76 |
1544659200000 | 195.32 |
1544745600000 | 192.42 |
1545004800000 | 190.48 |
1545091200000 | 189.14 |
1545177600000 | 191.35 |
1545264000000 | 186.06 |
1545350400000 | 185.12 |
1545609600000 | 184.26 |
1545868800000 | 183.72 |
1545955200000 | 188.04 |
1546214400000 | 188.72 |
1546387200000 | 187.37 |
1546473600000 | 179.81 |
1546560000000 | 185.1 |
1546819200000 | 188.6 |
1546905600000 | 190.78 |
1546992000000 | 195.8 |
1547078400000 | 195.55 |
1547164800000 | 194.86 |
1547424000000 | 191.69 |
1547510400000 | 193.33 |
1547596800000 | 194.24 |
1547683200000 | 194.56 |
1547769600000 | 200.28 |
1548028800000 | 199.55 |
1548115200000 | 197.9 |
1548201600000 | 198.67 |
1548288000000 | 202.36 |
1548374400000 | 206 |
1548633600000 | 203.92 |
1548720000000 | 202.16 |
1548806400000 | 202.06 |
1548892800000 | 203.61 |
1548979200000 | 204.39 |
1549238400000 | 204.88 |
1549324800000 | 207.35 |
1549411200000 | 210.79 |
1549497600000 | 205.59 |
1549584000000 | 204.21 |
1549843200000 | 205.41 |
1549929600000 | 206.64 |
1550016000000 | 208.66 |
1550102400000 | 210.09 |
1550188800000 | 211.45 |
1550448000000 | 212.7 |
1550534400000 | 212.6 |
1550620800000 | 214.21 |
1550707200000 | 213.29 |
1550793600000 | 215.47 |
1551052800000 | 216.82 |
1551139200000 | 216.64 |
1551225600000 | 215.39 |
1551312000000 | 215.04 |
1551398400000 | 216.71 |
1551657600000 | 216.04 |
1551744000000 | 216.24 |
1551830400000 | 214.78 |
1551916800000 | 212.26 |
1552003200000 | 211.49 |
1552262400000 | 213.13 |
1552348800000 | 213.56 |
1552435200000 | 215.48 |
1552521600000 | 216.05 |
1552608000000 | 221.92 |
1552867200000 | 220.01 |
1552953600000 | 222.12 |
1553040000000 | 221.39 |
1553126400000 | 222.65 |
1553212800000 | 218.52 |
1553472000000 | 217.55 |
1553558400000 | 220.09 |
1553644800000 | 216.81 |
1553731200000 | 218.01 |
1553817600000 | 221.5 |
1554076800000 | 224.12 |
1554163200000 | 224.23 |
1554249600000 | 228.79 |
1554336000000 | 227.4 |
1554422400000 | 228.03 |
1554681600000 | 228.47 |
1554768000000 | 225.19 |
1554854400000 | 225.53 |
1554940800000 | 226.1 |
1555027200000 | 228.37 |
1555286400000 | 228.66 |
1555372800000 | 229.38 |
1555459200000 | 229.66 |
1555545600000 | 230.45 |
1555977600000 | 231.05 |
1556064000000 | 241.37 |
1556150400000 | 240.15 |
1556236800000 | 238.75 |
1556496000000 | 239.21 |
1556582400000 | 240.22 |
1556668800000 | 240.61 |
1556755200000 | 236.64 |
1556841600000 | 236.99 |
1557100800000 | 233.54 |
1557187200000 | 229.45 |
1557273600000 | 232.15 |
1557360000000 | 227.66 |
1557446400000 | 229.2 |
1557705600000 | 225.03 |
1557792000000 | 229.69 |
1557878400000 | 231.53 |
1557964800000 | 235.68 |
1558051200000 | 234.14 |
1558310400000 | 226.78 |
1558396800000 | 230.77 |
1558483200000 | 232.75 |
1558569600000 | 227.23 |
1558656000000 | 228.89 |
1558915200000 | 229.32 |
1559001600000 | 227.96 |
1559088000000 | 222.68 |
1559174400000 | 224.4 |
1559260800000 | 222.81 |
1559520000000 | 223.26 |
1559606400000 | 223.18 |
1559692800000 | 225.78 |
1559779200000 | 225.65 |
1559865600000 | 231.32 |
1560124800000 | 231.39 |
1560211200000 | 233.29 |
1560297600000 | 231.67 |
1560384000000 | 231.87 |
1560470400000 | 226.79 |
1560729600000 | 227.16 |
1560816000000 | 231.45 |
1560902400000 | 231.61 |
1560988800000 | 236.61 |
1561075200000 | 236.26 |
1561334400000 | 237.53 |
1561420800000 | 238.97 |
1561507200000 | 238.53 |
1561593600000 | 238.68 |
1561680000000 | 243.18 |
1561939200000 | 246.68 |
1562025600000 | 246.31 |
1562112000000 | 247.4 |
1562198400000 | 246.93 |
1562284800000 | 242.47 |
1562544000000 | 242.39 |
1562630400000 | 241.07 |
1562716800000 | 241.03 |
1562803200000 | 241.42 |
1562889600000 | 240.88 |
1563148800000 | 241.88 |
1563235200000 | 241.13 |
1563321600000 | 242.33 |
1563408000000 | 237.62 |
1563494400000 | 237.89 |
1563753600000 | 239.04 |
1563840000000 | 239.73 |
1563926400000 | 243.53 |
1564012800000 | 240.03 |
1564099200000 | 241.9 |
1564358400000 | 240.99 |
1564444800000 | 237.75 |
1564531200000 | 238.13 |
1564617600000 | 239.56 |
1564704000000 | 231.57 |
1564963200000 | 225.94 |
1565049600000 | 224.28 |
1565136000000 | 227.42 |
1565222400000 | 232.63 |
1565308800000 | 228.55 |
1565568000000 | 228.4 |
1565654400000 | 229.57 |
1565740800000 | 222.53 |
1565827200000 | 220.68 |
1565913600000 | 224.42 |
1566172800000 | 227.26 |
1566259200000 | 225.47 |
1566345600000 | 230.46 |
1566432000000 | 226.42 |
1566518400000 | 224.54 |
1566777600000 | 225.26 |
1566864000000 | 226.8 |
1566950400000 | 224.12 |
1567036800000 | 226.16 |
1567123200000 | 227.32 |
1567382400000 | 224.87 |
1567468800000 | 224.63 |
1567555200000 | 228.54 |
1567641600000 | 234.63 |
1567728000000 | 235.55 |
1567987200000 | 234.7 |
1568073600000 | 231.16 |
1568160000000 | 233.22 |
1568246400000 | 235.25 |
1568332800000 | 236.56 |
1568592000000 | 232.48 |
1568678400000 | 235.36 |
1568764800000 | 236.17 |
1568851200000 | 236.5 |
1568937600000 | 235.16 |
1569196800000 | 230.99 |
1569283200000 | 231.62 |
1569369600000 | 228.2 |
1569456000000 | 230.32 |
1569542400000 | 231.35 |
1569801600000 | 230.37 |
1569888000000 | 228.54 |
1569974400000 | 221.98 |
1570060800000 | 223.57 |
1570147200000 | 226.53 |
1570406400000 | 227.48 |
1570492800000 | 223.86 |
1570579200000 | 227.38 |
1570665600000 | 229.65 |
1570752000000 | 242.22 |
1571011200000 | 239.96 |
1571097600000 | 243.92 |
1571184000000 | 243.31 |
1571270400000 | 241.99 |
1571356800000 | 240.71 |
1571616000000 | 245 |
1571702400000 | 243.91 |
1571788800000 | 242.2 |
1571875200000 | 246.15 |
1571961600000 | 246.16 |
1572220800000 | 248.37 |
1572307200000 | 247.71 |
1572393600000 | 247.49 |
1572480000000 | 246.82 |
1572566400000 | 249.53 |
1572825600000 | 252.26 |
1572912000000 | 251.22 |
1572998400000 | 252.2 |
1573084800000 | 254.25 |
1573171200000 | 253.34 |
1573430400000 | 253.86 |
1573516800000 | 254.57 |
1573603200000 | 253.82 |
1573689600000 | 252.93 |
1573776000000 | 256.51 |
1574035200000 | 257.11 |
1574121600000 | 256.92 |
1574208000000 | 256.1 |
1574294400000 | 255.36 |
1574380800000 | 255.67 |
1574640000000 | 257.6 |
1574726400000 | 258.33 |
1574812800000 | 258.49 |
1574899200000 | 258.16 |
1574985600000 | 258.86 |
1575244800000 | 253.56 |
1575331200000 | 253.82 |
1575417600000 | 257.35 |
1575504000000 | 257.33 |
1575590400000 | 260.38 |
1575849600000 | 259.84 |
1575936000000 | 258.89 |
1576022400000 | 258.85 |
1576108800000 | 261.07 |
1576195200000 | 266.45 |
1576454400000 | 268.89 |
1576540800000 | 266.24 |
1576627200000 | 264.73 |
1576713600000 | 264.5 |
1576800000000 | 265.4 |
1577059200000 | 265.86 |
1577145600000 | 266.23 |
1577404800000 | 269.06 |
1577664000000 | 267.62 |
1577750400000 | 267.62 |
1577923200000 | 271.35 |
1578009600000 | 268.24 |
1578268800000 | 266.44 |
1578355200000 | 268.35 |
1578441600000 | 269.15 |
1578528000000 | 272.44 |
1578614400000 | 272.91 |
1578873600000 | 273.97 |
1578960000000 | 273.83 |
1579046400000 | 274.86 |
1579132800000 | 274.32 |
1579219200000 | 277.2 |
1579478400000 | 276.88 |
1579564800000 | 277.7 |
1579651200000 | 277.77 |
1579737600000 | 273.83 |
1579824000000 | 278.74 |
1580083200000 | 268.76 |
1580169600000 | 267.96 |
1580256000000 | 269.74 |
1580342400000 | 265.48 |
1580428800000 | 262.25 |
1580688000000 | 266.11 |
1580774400000 | 272.12 |
1580860800000 | 276.3 |
1580947200000 | 276.73 |
1581033600000 | 274.22 |
1581292800000 | 273.48 |
1581379200000 | 277.52 |
1581465600000 | 279.64 |
1581552000000 | 278.41 |
1581638400000 | 278.16 |
1581897600000 | 276.73 |
1581984000000 | 274.58 |
1582070400000 | 277.93 |
1582156800000 | 274.1 |
1582243200000 | 272.84 |
1582502400000 | 261.35 |
1582588800000 | 257.57 |
1582675200000 | 258.23 |
1582761600000 | 250.9 |
1582848000000 | 244.24 |
1583107200000 | 246.7 |
1583193600000 | 252.31 |
1583280000000 | 251.14 |
1583366400000 | 249.24 |
1583452800000 | 242.67 |
1583712000000 | 228.27 |
1583798400000 | 226.49 |
1583884800000 | 223.94 |
1583971200000 | 197.03 |
1584057600000 | 199.98 |
1584316800000 | 192.45 |
1584403200000 | 189.55 |
1584489600000 | 175.62 |
1584576000000 | 177.93 |
1584662400000 | 184.9 |
1584921600000 | 183.64 |
1585008000000 | 201.89 |
1585094400000 | 207.44 |
1585180800000 | 217.66 |
1585267200000 | 210.05 |
1585526400000 | 214.31 |
1585612800000 | 214.86 |
1585699200000 | 206.09 |
1585785600000 | 202.21 |
1585872000000 | 199.59 |
1586131200000 | 209.35 |
1586217600000 | 217.36 |
1586304000000 | 220.94 |
1586390400000 | 228.71 |
1586822400000 | 233.17 |
1586908800000 | 222.57 |
1586995200000 | 227.22 |
1587081600000 | 232.87 |
1587340800000 | 234.68 |
1587427200000 | 222.23 |
1587513600000 | 227.63 |
1587600000000 | 227.96 |
1587686400000 | 225.12 |
1587945600000 | 229.12 |
1588032000000 | 232.24 |
1588118400000 | 236.76 |
1588204800000 | 236.29 |
1588291200000 | 237.02 |
1588550400000 | 228.01 |
1588636800000 | 232.22 |
1588723200000 | 231.13 |
1588809600000 | 235.36 |
1588896000000 | 239.75 |
1589155200000 | 237.34 |
1589241600000 | 239.48 |
1589328000000 | 236.69 |
1589414400000 | 230.05 |
1589500800000 | 230.27 |
1589760000000 | 239.38 |
1589846400000 | 244.68 |
1589932800000 | 251.09 |
1590019200000 | 244.81 |
1590105600000 | 244.57 |
1590364800000 | 250.64 |
1590451200000 | 254.8 |
1590537600000 | 250.8 |
1590624000000 | 256.24 |
1590710400000 | 257.84 |
1590969600000 | 259.15 |
1591056000000 | 264.01 |
1591142400000 | 271.84 |
1591228800000 | 274.11 |
1591315200000 | 278.96 |
1591574400000 | 273.61 |
1591660800000 | 275.54 |
1591747200000 | 274.37 |
1591833600000 | 265.94 |
1591920000000 | 262.88 |
1592179200000 | 261.98 |
1592265600000 | 269.74 |
1592352000000 | 274.07 |
1592438400000 | 273.5 |
1592524800000 | 276.39 |
1592784000000 | 276.11 |
1592870400000 | 282.38 |
1592956800000 | 274.22 |
1593043200000 | 273.23 |
1593129600000 | 274.6 |
1593388800000 | 274.88 |
1593475200000 | 279.08 |
1593561600000 | 279.71 |
1593648000000 | 283.7 |
1593734400000 | 284.29 |
1593993600000 | 292.63 |
1594080000000 | 289.82 |
1594166400000 | 290.29 |
1594252800000 | 292.4 |
1594339200000 | 294.99 |
1594598400000 | 301.14 |
1594684800000 | 293.37 |
1594771200000 | 295.09 |
1594857600000 | 292.68 |
1594944000000 | 294.05 |
1595203200000 | 300.07 |
1595289600000 | 302.69 |
1595376000000 | 304.77 |
1595462400000 | 304.28 |
1595548800000 | 293.6 |
1595808000000 | 299.66 |
1595894400000 | 297.73 |
1595980800000 | 296.48 |
1596067200000 | 288.94 |
1596153600000 | 290.26 |
1596412800000 | 295.88 |
1596499200000 | 295.19 |
1596585600000 | 300.06 |
1596672000000 | 296.91 |
1596758400000 | 298.57 |
1597017600000 | 293.12 |
1597104000000 | 298.91 |
1597190400000 | 302.89 |
1597276800000 | 303.58 |
1597363200000 | 298 |
1597622400000 | 301.84 |
1597708800000 | 301.59 |
1597795200000 | 301.14 |
1597881600000 | 296.8 |
1597968000000 | 297.22 |
1598227200000 | 303 |
1598313600000 | 305.5 |
1598400000000 | 312.2 |
1598486400000 | 308.36 |
1598572800000 | 309.3 |
1598832000000 | 308.15 |
1598918400000 | 313.14 |
1599004800000 | 316.24 |
1599091200000 | 304.45 |
1599177600000 | 294.53 |
1599436800000 | 300.25 |
1599523200000 | 293.34 |
1599609600000 | 300.19 |
1599696000000 | 300.59 |
1599782400000 | 299.48 |
1600041600000 | 303.74 |
1600128000000 | 304.17 |
1600214400000 | 305.14 |
1600300800000 | 301.42 |
1600387200000 | 302.93 |
1600646400000 | 290.26 |
1600732800000 | 291.81 |
1600819200000 | 292.76 |
1600905600000 | 290.06 |
1600992000000 | 287.66 |
1601251200000 | 295.74 |
1601337600000 | 298.64 |
1601424000000 | 296.9 |
1601510400000 | 301.5 |
1601596800000 | 298.93 |
1601856000000 | 302.86 |
1601942400000 | 300.37 |
1602028800000 | 298.87 |
1602115200000 | 302.64 |
1602201600000 | 308.89 |
1602460800000 | 312.83 |
1602547200000 | 311.18 |
1602633600000 | 311.83 |
1602720000000 | 303.08 |
1602806400000 | 306.86 |
1603065600000 | 307.83 |
1603152000000 | 305.23 |
1603238400000 | 301.86 |
1603324800000 | 297.1 |
1603411200000 | 296.38 |
1603670400000 | 274.12 |
1603756800000 | 273.34 |
1603843200000 | 263.14 |
1603929600000 | 264.02 |
1604016000000 | 262.52 |
1604275200000 | 262.76 |
1604361600000 | 270.6 |
1604448000000 | 278.09 |
1604534400000 | 288.04 |
1604620800000 | 289.67 |
1604880000000 | 293.85 |
1604966400000 | 287.11 |
1605052800000 | 291.22 |
1605139200000 | 291.09 |
1605225600000 | 292.21 |
1605484800000 | 293.9 |
1605571200000 | 293.03 |
1605657600000 | 296.04 |
1605744000000 | 294.39 |
1605830400000 | 297.04 |
1606089600000 | 294.09 |
1606176000000 | 296.17 |
1606262400000 | 298.61 |
1606348800000 | 300.85 |
1606435200000 | 306.27 |
1606694400000 | 305.81 |
1606780800000 | 309.43 |
1606867200000 | 308.65 |
1606953600000 | 311.55 |
1607040000000 | 314.65 |
1607299200000 | 315.63 |
1607385600000 | 314.01 |
1607472000000 | 312.07 |
1607558400000 | 309.5 |
1607644800000 | 307.02 |
1607904000000 | 308.32 |
1607990400000 | 312.17 |
1608076800000 | 316.42 |
1608163200000 | 322.49 |
1608249600000 | 321.01 |
1608508800000 | 313.97 |
1608595200000 | 319.97 |
1608681600000 | 321.61 |
1608768000000 | 322.62 |
1609113600000 | 325.75 |
1609200000000 | 327.71 |
1609286400000 | 330.51 |
1609372800000 | 328.11 |
1609718400000 | 332.38 |
1609804800000 | 332.78 |
1609891200000 | 331.02 |
1609977600000 | 327.66 |
1610064000000 | 336.33 |
1610323200000 | 331.11 |
1610409600000 | 333.43 |
1610496000000 | 334.58 |
1610582400000 | 340.12 |
1610668800000 | 333.64 |
1610928000000 | 334.73 |
1611014400000 | 337.6 |
1611100800000 | 343.12 |
1611187200000 | 349.85 |
1611273600000 | 347.41 |
1611532800000 | 345.21 |
1611619200000 | 347.15 |
1611705600000 | 337.46 |
1611792000000 | 341.29 |
1611878400000 | 336.3 |
1612137600000 | 342.33 |
1612224000000 | 344.62 |
1612310400000 | 343.9 |
1612396800000 | 345.16 |
1612483200000 | 346.91 |
1612742400000 | 352.74 |
1612828800000 | 354.3 |
1612915200000 | 351.86 |
1613001600000 | 359.7 |
1613088000000 | 363.64 |
1613347200000 | 367.1 |
1613433600000 | 366.86 |
1613520000000 | 356.4 |
1613606400000 | 357.49 |
1613692800000 | 364.86 |
1613952000000 | 358.09 |
1614038400000 | 352.32 |
1614124800000 | 350.88 |
1614211200000 | 353.29 |
1614297600000 | 346.01 |
1614556800000 | 350.56 |
1614643200000 | 348.26 |
1614729600000 | 345.12 |
1614816000000 | 332.77 |
1614902400000 | 323.15 |
1615161600000 | 327.5 |
1615248000000 | 336.47 |
1615334400000 | 334.31 |
1615420800000 | 344 |
1615507200000 | 336.11 |
1615766400000 | 337.3 |
1615852800000 | 341.43 |
1615939200000 | 338.71 |
1616025600000 | 339.28 |
1616112000000 | 339.66 |
1616371200000 | 346.32 |
1616457600000 | 342.14 |
1616544000000 | 344.22 |
1616630400000 | 341.5 |
1616716800000 | 351.32 |
1616976000000 | 349.53 |
1617062400000 | 349.2 |
1617148800000 | 352.56 |
1617235200000 | 359.9 |
1617667200000 | 365.21 |
1617753600000 | 364 |
1617840000000 | 368.03 |
1617926400000 | 369 |
1618185600000 | 364.54 |
1618272000000 | 368.24 |
1618358400000 | 371.55 |
1618444800000 | 373.14 |
1618531200000 | 375.61 |
1618790400000 | 372.27 |
1618876800000 | 365.32 |
1618963200000 | 370.77 |
1619049600000 | 377.17 |
1619136000000 | 380.95 |
1619395200000 | 382.3 |
1619481600000 | 381.05 |
1619568000000 | 379.14 |
1619654400000 | 376.88 |
1619740800000 | 371.34 |
1620000000000 | 372.8 |
1620086400000 | 357.61 |
1620172800000 | 366.5 |
1620259200000 | 363.92 |
1620345600000 | 374.46 |
1620604800000 | 366.23 |
1620691200000 | 358.99 |
1620777600000 | 351.14 |
1620864000000 | 352.51 |
1620950400000 | 362.04 |
1621209600000 | 358.91 |
1621296000000 | 363.22 |
1621382400000 | 356.62 |
1621468800000 | 366.26 |
1621555200000 | 365.19 |
1621814400000 | 369.69 |
1621900800000 | 375.2 |
1621987200000 | 374.15 |
1622073600000 | 373.28 |
1622160000000 | 377.33 |
1622419200000 | 376.67 |
1622505600000 | 379.1 |
1622592000000 | 379.29 |
1622678400000 | 374.51 |
1622764800000 | 379.98 |
1623024000000 | 379.82 |
1623110400000 | 380.59 |
1623196800000 | 382.6 |
1623283200000 | 385.31 |
1623369600000 | 386.94 |
1623628800000 | 389.83 |
1623715200000 | 389.48 |
1623801600000 | 390.31 |
1623888000000 | 386.29 |
1623974400000 | 373.56 |
1624233600000 | 376.85 |
1624320000000 | 378.56 |
1624406400000 | 377.25 |
1624492800000 | 383.08 |
1624579200000 | 383.07 |
1624838400000 | 383.88 |
1624924800000 | 385.48 |
1625011200000 | 379.76 |
1625097600000 | 377.48 |
1625184000000 | 380.79 |
1625443200000 | 380.42 |
1625529600000 | 381.22 |
1625616000000 | 384.84 |
1625702400000 | 378.34 |
1625788800000 | 384.08 |
1626048000000 | 387.37 |
1626134400000 | 389.21 |
1626220800000 | 391.76 |
1626307200000 | 386.3 |
1626393600000 | 383.92 |
1626652800000 | 376.53 |
1626739200000 | 374.8 |
1626825600000 | 381.76 |
1626912000000 | 389.48 |
1626998400000 | 392.95 |
1627257600000 | 392.8 |
1627344000000 | 387.24 |
1627430400000 | 395.55 |
1627516800000 | 401.69 |
1627603200000 | 398.67 |
1627862400000 | 405.55 |
1627948800000 | 402.36 |
1628035200000 | 409.38 |
1628121600000 | 412.65 |
1628208000000 | 407.4 |
1628467200000 | 408.97 |
1628553600000 | 409.47 |
1628640000000 | 407.76 |
1628726400000 | 408.72 |
1628812800000 | 409 |
1629072000000 | 406.93 |
1629158400000 | 404.57 |
1629244800000 | 405.75 |
1629331200000 | 400.65 |
1629417600000 | 403.97 |
1629676800000 | 410.58 |
1629763200000 | 413.02 |
1629849600000 | 413.58 |
1629936000000 | 413.03 |
1630022400000 | 418.71 |
1630281600000 | 421.26 |
1630368000000 | 421.62 |
1630454400000 | 429.48 |
1630540800000 | 431.48 |
1630627200000 | 430.4 |
1630886400000 | 436.78 |
1630972800000 | 433.82 |
1631059200000 | 426.36 |
1631145600000 | 425.02 |
1631232000000 | 428.43 |
1631491200000 | 424.95 |
1631577600000 | 430.93 |
1631664000000 | 425.38 |
1631750400000 | 426.19 |
1631836800000 | 419.54 |
1632096000000 | 411.24 |
1632182400000 | 418.23 |
1632268800000 | 420.31 |
1632355200000 | 428.04 |
1632441600000 | 420.34 |
1632700800000 | 413.65 |
1632787200000 | 393.01 |
1632873600000 | 388.27 |
1632960000000 | 386.74 |
1633046400000 | 382.15 |
1633305600000 | 374.64 |
1633392000000 | 381.95 |
1633478400000 | 376.51 |
1633564800000 | 386.49 |
1633651200000 | 381.4 |
1633910400000 | 379.42 |
1633996800000 | 377.46 |
1634083200000 | 388 |
1634169600000 | 398.15 |
1634256000000 | 402.54 |
1634515200000 | 401.88 |
1634601600000 | 407.04 |
1634688000000 | 402.58 |
1634774400000 | 402.89 |
1634860800000 | 408.94 |
1635120000000 | 406.99 |
1635206400000 | 408.55 |
1635292800000 | 410.3 |
1635379200000 | 418.43 |
1635465600000 | 414.4 |
1635724800000 | 415.57 |
1635811200000 | 416.25 |
1635897600000 | 420.35 |
1635984000000 | 424.75 |
1636070400000 | 426.93 |
1636329600000 | 428.55 |
1636416000000 | 427.37 |
1636502400000 | 419.35 |
1636588800000 | 421.29 |
1636675200000 | 423.13 |
1636934400000 | 425.76 |
1637020800000 | 425.36 |
1637107200000 | 426.35 |
1637193600000 | 427.65 |
1637280000000 | 426.24 |
1637539200000 | 415.27 |
1637625600000 | 401.97 |
1637712000000 | 398.24 |
1637798400000 | 401.03 |
1637884800000 | 391.86 |
1638144000000 | 396.45 |
1638230400000 | 392.23 |
1638316800000 | 408.8 |
1638403200000 | 391.33 |
1638489600000 | 385.43 |
1638748800000 | 383.34 |
1638835200000 | 403.79 |
1638921600000 | 401 |
1639008000000 | 396.27 |
1639094400000 | 393.6 |
1639353600000 | 391.9 |
1639440000000 | 382.55 |
1639526400000 | 386.88 |
1639612800000 | 389.92 |
1639699200000 | 386 |
1639958400000 | 382.89 |
1640044800000 | 388.44 |
1640131200000 | 397.92 |
1640217600000 | 402.49 |
1640304000000 | 402.18 |
1640563200000 | 406.9 |
1640649600000 | 406.85 |
1640736000000 | 404.26 |
1640822400000 | 406.84 |
1640908800000 | 407.94 |
1641168000000 | 404.54 |
1641254400000 | 399.21 |
1641340800000 | 398.19 |
1641427200000 | 387.41 |
1641513600000 | 388.81 |
1641772800000 | 373.77 |
1641859200000 | 381.61 |
1641945600000 | 390.22 |
1642032000000 | 394.43 |
1642118400000 | 386.49 |
1642377600000 | 391 |
1642464000000 | 380.39 |
1642550400000 | 377.01 |
1642636800000 | 382.63 |
1642723200000 | 374.71 |
1642982400000 | 351.9 |
1643068800000 | 347.05 |
1643155200000 | 354.87 |
1643241600000 | 345.6 |
1643328000000 | 340.24 |
1643587200000 | 353.5 |
1643673600000 | 359.26 |
1643760000000 | 360.88 |
1643846400000 | 351.81 |
1643932800000 | 349.1 |
1644192000000 | 351.82 |
1644278400000 | 348.05 |
1644364800000 | 358.68 |
1644451200000 | 356.09 |
1644537600000 | 346.31 |
1644796800000 | 337.25 |
1644883200000 | 343.29 |
1644969600000 | 343.1 |
1645056000000 | 341.4 |
1645142400000 | 333.77 |
1645401600000 | 324.86 |
1645488000000 | 327.64 |
1645574400000 | 324.03 |
1645660800000 | 312.91 |
1645747200000 | 329.28 |
1646006400000 | 333.42 |
1646092800000 | 321.52 |
1646179200000 | 323.13 |
1646265600000 | 316.29 |
1646352000000 | 295.07 |
1646611200000 | 294.61 |
1646697600000 | 287.15 |
1646784000000 | 311.64 |
1646870400000 | 302.73 |
1646956800000 | 302.88 |
1647216000000 | 301.34 |
1647302400000 | 300.43 |
1647388800000 | 321 |
1647475200000 | 325.54 |
1647561600000 | 333.18 |
1647820800000 | 330.65 |
1647907200000 | 334.7 |
1647993600000 | 328.04 |
1648080000000 | 328.66 |
1648166400000 | 328.86 |
1648425600000 | 328.84 |
1648512000000 | 342 |
1648598400000 | 338.62 |
1648684800000 | 331.82 |
1648771200000 | 328.01 |
1649030400000 | 333.81 |
1649116800000 | 326.47 |
1649203200000 | 313.7 |
1649289600000 | 310.2 |
1649376000000 | 309.07 |
1649635200000 | 303.45 |
1649721600000 | 304.37 |
1649808000000 | 303.62 |
1649894400000 | 299.81 |
1650326400000 | 299.93 |
1650412800000 | 309.4 |
1650499200000 | 309.01 |
1650585600000 | 301.26 |
1650844800000 | 292.48 |
1650931200000 | 284.4 |
1651017600000 | 281.75 |
1651104000000 | 289.21 |
1651190400000 | 292.98 |
1651449600000 | 286.29 |
1651536000000 | 288.81 |
1651622400000 | 284.27 |
1651708800000 | 283.18 |
1651795200000 | 277.67 |
1652054400000 | 262.67 |
1652140800000 | 264.38 |
1652227200000 | 273.19 |
1652313600000 | 268.55 |
1652400000000 | 276.22 |
1652659200000 | 272.74 |
1652745600000 | 282 |
1652832000000 | 273.73 |
1652918400000 | 273.73 |
1653004800000 | 274.41 |
1653264000000 | 281.77 |
1653350400000 | 275.76 |
1653436800000 | 274.8 |
1653523200000 | 280.7 |
1653609600000 | 289.63 |
1653868800000 | 297.28 |
1653955200000 | 288.37 |
1654041600000 | 284.43 |
1654128000000 | 288.75 |
1654214400000 | 285.39 |
1654473600000 | 290.65 |
1654560000000 | 286.99 |
1654646400000 | 289.5 |
1654732800000 | 280.54 |
1654819200000 | 267.29 |
1655078400000 | 253.42 |
1655164800000 | 249.81 |
1655251200000 | 256.21 |
1655337600000 | 246.19 |
1655424000000 | 248.52 |
1655683200000 | 252.95 |
1655769600000 | 257.32 |
1655856000000 | 257.2 |
1655942400000 | 254.18 |
1656028800000 | 264.15 |
1656288000000 | 269.74 |
1656374400000 | 263.67 |
1656460800000 | 259.37 |
1656547200000 | 253.86 |
1656633600000 | 247.2 |
1656892800000 | 245.15 |
1656979200000 | 236.9 |
1657065600000 | 243.18 |
1657152000000 | 250.82 |
1657238400000 | 252.11 |
1657497600000 | 245.99 |
1657584000000 | 244.47 |
1657670400000 | 244.63 |
1657756800000 | 240.77 |
1657843200000 | 249.57 |
1658102400000 | 256.79 |
1658188800000 | 262.11 |
1658275200000 | 266.65 |
1658361600000 | 271.7 |
1658448000000 | 273.74 |
1658707200000 | 272.05 |
1658793600000 | 265.71 |
1658880000000 | 269.37 |
1658966400000 | 275.81 |
1659052800000 | 280.74 |
1659312000000 | 285.26 |
1659398400000 | 278.78 |
1659484800000 | 285.81 |
1659571200000 | 291.09 |
1659657600000 | 283.32 |
1659916800000 | 285.99 |
1660003200000 | 276.6 |
1660089600000 | 286.91 |
1660176000000 | 287.94 |
1660262400000 | 285.29 |
1660521600000 | 285.97 |
1660608000000 | 284.54 |
1660694400000 | 278.22 |
1660780800000 | 280.95 |
1660867200000 | 274.88 |
1661126400000 | 264.87 |
1661212800000 | 264.64 |
1661299200000 | 266.94 |
1661385600000 | 269.41 |
1661472000000 | 263.95 |
1661731200000 | 256.8 |
1661817600000 | 254.71 |
1661904000000 | 254.29 |
1661990400000 | 243.61 |
1662076800000 | 253.51 |
1662336000000 | 247.66 |
1662422400000 | 247.88 |
1662508800000 | 248.6 |
1662595200000 | 250.86 |
1662681600000 | 259.5899 |
1662940800000 | 264.65 |
1663027200000 | 253.16 |
1663113600000 | 252.22 |
1663200000000 | 247.64 |
1663286400000 | 244.47 |
1663545600000 | 244.55 |
1663632000000 | 242.34 |
1663718400000 | 242.76 |
1663804800000 | 230.99 |
1663891200000 | 224.26 |
1664150400000 | 225.62 |
1664236800000 | 225.23 |
1664323200000 | 226.03 |
1664409600000 | 222.05 |
1664496000000 | 227.4 |
1664755200000 | 229.95 |
1664841600000 | 245.55 |
1664928000000 | 241.5 |
1665014400000 | 243.94 |
1665100800000 | 232.03 |
1665360000000 | 225.75 |
1665446400000 | 221.51 |
1665532800000 | 219.48 |
1665619200000 | 220.43 |
1665705600000 | 219.29 |
1665964800000 | 225.09 |
1666051200000 | 227.88 |
1666137600000 | 229.2 |
1666224000000 | 235.27 |
1666310400000 | 233.98 |
1666569600000 | 237.85 |
1666656000000 | 249.71 |
1666742400000 | 251.91 |
1666828800000 | 246.27 |
1666915200000 | 243.03 |
1667174400000 | 240.96 |
1667260800000 | 243.04 |
1667347200000 | 239.82 |
1667433600000 | 231.5 |
1667520000000 | 240.92 |
1667779200000 | 247.02 |
1667865600000 | 256.99 |
1667952000000 | 253.32 |
1668038400000 | 276.69 |
1668124800000 | 285.44 |
1668384000000 | 288.9 |
1668470400000 | 294.86 |
1668556800000 | 289.99 |
1668643200000 | 288.94 |
1668729600000 | 289.74 |
1668988800000 | 284.54 |
1669075200000 | 286.47 |
1669161600000 | 292.63 |
1669248000000 | 293.5899 |
1669334400000 | 292.47 |
1669593600000 | 289.15 |
1669680000000 | 284.5 |
1669766400000 | 285.57 |
1669852800000 | 299.14 |
1669939200000 | 297.38 |
1670198400000 | 297.4 |
1670284800000 | 292.15 |
1670371200000 | 289.92 |
1670457600000 | 292.93 |
1670544000000 | 295.77 |
1670803200000 | 293.18 |
1670889600000 | 306.4 |
1670976000000 | 303.77 |
1671062400000 | 289.61 |
1671148800000 | 283.88 |
1671408000000 | 281.58 |
1671494400000 | 279.74 |
1671580800000 | 284.65 |
1671667200000 | 277.07 |
1671753600000 | 275.83 |
1672099200000 | 275.9 |
1672185600000 | 272.58 |
1672272000000 | 279.39 |
1672358400000 | 274.54 |
1672617600000 | 278.93 |
1672704000000 | 279.4 |
1672790400000 | 288.29 |
1672876800000 | 286.69 |
1672963200000 | 294.1 |
1673222400000 | 308.0299 |
1673308800000 | 305.94 |
1673395200000 | 310.63 |
1673481600000 | 313.54 |
1673568000000 | 317.71 |
1673827200000 | 317.56 |
1673913600000 | 317.56 |
1674000000000 | 322.43 |
1674086400000 | 311.77 |
1674172800000 | 313.74 |
1674432000000 | 321.66 |
1674518400000 | 321.7799 |
1674604800000 | 321.25 |
1674691200000 | 323.76 |
1674777600000 | 325.16 |
1675036800000 | 320.69 |
1675123200000 | 320.7 |
1675209600000 | 325 |
1675296000000 | 340.5899 |
1675382400000 | 339.92 |
1675641600000 | 329.55 |
1675728000000 | 327.4 |
1675814400000 | 327.04 |
1675900800000 | 331.74 |
1675987200000 | 321.65 |
1676246400000 | 326.83 |
1676332800000 | 326.71 |
1676419200000 | 328.26 |
1676505600000 | 327.5299 |
1676592000000 | 321.79 |
1676851200000 | 320.64 |
1676937600000 | 315.7799 |
1677024000000 | 313.25 |
1677110400000 | 313.7 |
1677196800000 | 305.8399 |
1677456000000 | 312.74 |
1677542400000 | 311.12 |
1677628800000 | 311.87 |
1677715200000 | 310.0299 |
1677801600000 | 315.23 |
1678060800000 | 319.64 |
1678147200000 | 311.24 |
1678233600000 | 313.06 |
1678320000000 | 313.98 |
1678406400000 | 313.2 |
1678665600000 | 306.96 |
1678752000000 | 313.2799 |
1678838400000 | 300.47 |
1678924800000 | 311.54 |
1679011200000 | 312.29 |
1679270400000 | 316.14 |
1679356800000 | 318.39 |
1679443200000 | 320.43 |
1679529600000 | 330.4 |
1679616000000 | 319.05 |
1679875200000 | 320.4 |
1679961600000 | 317.64 |
1680048000000 | 326.04 |
1680134400000 | 336.85 |
1680220800000 | 337.05 |
1680480000000 | 334.3 |
1680566400000 | 337.05 |
1680652800000 | 329.52 |
1680739200000 | 330.77 |
1681171200000 | 330.72 |
1681257600000 | 329.72 |
1681344000000 | 333.64 |
1681430400000 | 333.37 |
1681689600000 | 326.98 |
1681776000000 | 331.38 |
1681862400000 | 324.8399 |
1681948800000 | 324.18 |
1682035200000 | 327.49 |
1682294400000 | 325.76 |
1682380800000 | 322.38 |
1682467200000 | 322.35 |
1682553600000 | 323.05 |
1682640000000 | 326.8399 |
1682899200000 | 325.0899 |
1682985600000 | 324.71 |
1683072000000 | 327.75 |
1683158400000 | 324.39 |
1683244800000 | 328.46 |
1683504000000 | 329.64 |
1683590400000 | 324.05 |
1683676800000 | 329.0299 |
1683763200000 | 326.08 |
1683849600000 | 325.47 |
1684108800000 | 326.17 |
1684195200000 | 328.75 |
1684281600000 | 329.26 |
1684368000000 | 336.02 |
1684454400000 | 339.02 |
1684713600000 | 340.21 |
1684800000000 | 335.25 |
1684886400000 | 326.85 |
1684972800000 | 331.48 |
1685059200000 | 340.6 |
1685318400000 | 338.49 |
1685404800000 | 340.48 |
1685491200000 | 336.8 |
1685577600000 | 342.7 |
1685664000000 | 344.73 |
1685923200000 | 342.48 |
1686009600000 | 341.24 |
1686096000000 | 342.33 |
1686182400000 | 343.46 |
1686268800000 | 343.5 |
1686528000000 | 347.37 |
1686614400000 | 354.04 |
1686700800000 | 356.13 |
1686787200000 | 355.89 |
1686873600000 | 355.29 |
1687132800000 | 353.73 |
1687219200000 | 348.91 |
1687305600000 | 345.17 |
1687392000000 | 345.6 |
1687478400000 | 338.43 |
1687737600000 | 340.2799 |
1687824000000 | 342.41 |
1687910400000 | 347.4 |
1687996800000 | 347.7799 |
1688083200000 | 351.73 |
1688342400000 | 349.39 |
1688428800000 | 351.05 |
1688515200000 | 345.36 |
1688601600000 | 334.82 |
1688688000000 | 339.63 |
1688947200000 | 342.63 |
1689033600000 | 342.37 |
1689120000000 | 355.58 |
1689206400000 | 363.97 |
1689292800000 | 369.74 |
1689552000000 | 364.4 |
1689638400000 | 363.92 |
1689724800000 | 361.62 |
1689811200000 | 351.29 |
1689897600000 | 348.69 |
1690156800000 | 344.99 |
1690243200000 | 348.15 |
1690329600000 | 344.57 |
1690416000000 | 357.24 |
1690502400000 | 357.07 |
1690761600000 | 356.82 |
1690848000000 | 353.0899 |
1690934400000 | 344.96 |
1691020800000 | 339.17 |
1691107200000 | 341.76 |
1691366400000 | 341.86 |
1691452800000 | 335.85 |
1691539200000 | 337.64 |
1691625600000 | 343.89 |
1691712000000 | 335.26 |
1691971200000 | 334.76 |
1692057600000 | 333.52 |
1692144000000 | 332.12 |
1692230400000 | 325.63 |
1692316800000 | 325.63 |
1692576000000 | 326.74 |
1692662400000 | 332.08 |
1692748800000 | 334.36 |
1692835200000 | 326.14 |
1692921600000 | 322.01 |
1693180800000 | 328.75 |
1693267200000 | 333.58 |
1693353600000 | 335.62 |
1693440000000 | 333.56 |
1693526400000 | 332.48 |
1693785600000 | 333.2799 |
1693872000000 | 331.32 |
1693958400000 | 330.76 |
1694044800000 | 324.19 |
1694131200000 | 324.33 |
1694390400000 | 322.93 |
1694476800000 | 319.83 |
1694563200000 | 319.48 |
1694649600000 | 320.49 |
1694736000000 | 316.25 |
1694995200000 | 312.43 |
1695081600000 | 310.96 |
1695168000000 | 313.81 |
1695254400000 | 308.07 |
1695340800000 | 310.32 |
1695600000000 | 306.05 |
1695686400000 | 300.49 |
1695772800000 | 300.21 |
1695859200000 | 302.8399 |
1695945600000 | 306.92 |
1696204800000 | 303.63 |
1696291200000 | 298.7799 |
1696377600000 | 302.96 |
1696464000000 | 301.77 |
1696550400000 | 307.83 |
1696809600000 | 304.0899 |
1696896000000 | 313.75 |
1696982400000 | 314.02 |
1697068800000 | 315.82 |
1697155200000 | 306.35 |
1697414400000 | 307.56 |
1697500800000 | 307.76 |
1697587200000 | 299.89 |
1697673600000 | 302.23 |
1697760000000 | 295.76 |
1698019200000 | 297.79 |
1698105600000 | 300.8 |
1698192000000 | 300.99 |
1698278400000 | 300.2 |
1698364800000 | 299.9 |
1698624000000 | 298.26 |
1698710400000 | 301.39 |
1698796800000 | 303.01 |
1698883200000 | 313.65 |
1698969600000 | 320.3 |
1699228800000 | 319.15 |
1699315200000 | 322.14 |
1699401600000 | 323.72 |
1699488000000 | 327.69 |
1699574400000 | 325.52 |
1699833600000 | 328.57 |
1699920000000 | 339.06 |
1700006400000 | 347.3399 |
1700092800000 | 345.69 |
1700179200000 | 348.0299 |
1700438400000 | 352.31 |
1700524800000 | 349.39 |
1700611200000 | 351.56 |
1700697600000 | 352.99 |
1700784000000 | 353.54 |
1701043200000 | 352.83 |
1701129600000 | 353.89 |
1701216000000 | 359.66 |
1701302400000 | 357.05 |
1701388800000 | 358.69 |
1701648000000 | 355.14 |
1701734400000 | 358.01 |
1701820800000 | 360.83 |
1701907200000 | 359.8399 |
1701993600000 | 363.05 |
1702252800000 | 364.13 |
1702339200000 | 366.85 |
1702425600000 | 367.26 |
1702512000000 | 377.31 |
1702598400000 | 378.66 |
1702857600000 | 371.5899 |
1702944000000 | 375.63 |
1703030400000 | 374.05 |
1703116800000 | 374.0299 |
1703203200000 | 371.68 |
1703635200000 | 377.4 |
1703721600000 | 377.13 |
1703808000000 | 374.22 |
1704153600000 | 364.38 |
1704240000000 | 356.16 |
1704326400000 | 356.45 |
1704412800000 | 356.15 |
1704672000000 | 360.13 |
1704758400000 | 357.65 |
1704844800000 | 359.17 |
1704931200000 | 357.35 |
1705017600000 | 361.91 |
1705276800000 | 359.51 |
1705363200000 | 357.7 |
1705449600000 | 354.38 |
1705536000000 | 365.21 |
1705622400000 | 368.21 |
1705881600000 | 375.75 |
1705968000000 | 373.7799 |
1706054400000 | 394.76 |
1706140800000 | 399.01 |
1706227200000 | 396.92 |
1706486400000 | 395.35 |
1706572800000 | 397.27 |
1706659200000 | 395.76 |
1706745600000 | 395.65 |
1706832000000 | 395.6 |
1707091200000 | 395.23 |
1707177600000 | 399.04 |
1707264000000 | 402.5299 |
1707350400000 | 406.24 |
1707436800000 | 412.39 |
1707696000000 | 412.1 |
1707782400000 | 399.0899 |
1707868800000 | 403.15 |
1707955200000 | 405.57 |
1708041600000 | 409.3399 |
1708300800000 | 405.82 |
1708387200000 | 400.57 |
1708473600000 | 399.3399 |
1708560000000 | 411.91 |
1708646400000 | 410.89 |
1708905600000 | 413.86 |
1708992000000 | 417.9 |
1709078400000 | 411.55 |
1709164800000 | 410.12 |
1709251200000 | 417.11 |
1709510400000 | 421.19 |
1709596800000 | 414.68 |
1709683200000 | 421.47 |
1709769600000 | 431.87 |
1709856000000 | 426 |
1710115200000 | 416.12 |
1710201600000 | 422.32 |
1710288000000 | 420.56 |
1710374400000 | 416.26 |
1710460800000 | 408.38 |
1710720000000 | 409.49 |
1710806400000 | 407.02 |
1710892800000 | 406.7 |
1710979200000 | 420.15 |
1711065600000 | 415.0299 |
1711324800000 | 415.6 |
1711411200000 | 415.99 |
1711497600000 | 414.35 |
1711584000000 | 411.89 |
1712016000000 | 406.95 |
1712102400000 | 412.46 |
1712188800000 | 414.23 |
1712275200000 | 411.38 |
1712534400000 | 415.3 |
1712620800000 | 411.3 |
1712707200000 | 409.11 |
1712793600000 | 406.13 |
1712880000000 | 400.93 |
1713139200000 | 401.42 |
1713225600000 | 398.71 |
1713312000000 | 387.73 |
1713398400000 | 385.4 |
1713484800000 | 379.0299 |
1713744000000 | 378.56 |
1713830400000 | 390.06 |
1713916800000 | 394.86 |
1714003200000 | 391.69 |
1714089600000 | 397.65 |
1714348800000 | 395.02 |
1714435200000 | 389.5899 |
1714521600000 | 389.19 |
1714608000000 | 385.0899 |
1714694400000 | 394.62 |
1714953600000 | 399 |
1715040000000 | 406.2 |
1715126400000 | 404.51 |
1715212800000 | 407.94 |
1715299200000 | 411.06 |
1715558400000 | 411.42 |
1715644800000 | 413.07 |
1715731200000 | 418.8 |
1715817600000 | 419.37 |
1715904000000 | 417.8399 |
1716163200000 | 420.96 |
1716249600000 | 418.41 |
1716336000000 | 419.83 |
1716422400000 | 424.36 |
1716508800000 | 423.82 |
1716768000000 | 424.75 |
1716854400000 | 424.95 |
1716940800000 | 416.8399 |
1717027200000 | 414.37 |
1717113600000 | 409.43 |
1717372800000 | 413.46 |
1717459200000 | 413.35 |
1717545600000 | 428.01 |
1717632000000 | 433.72 |
1717718400000 | 432.62 |
1717977600000 | 429.58 |
1718064000000 | 426.44 |
1718150400000 | 441.56 |
1718236800000 | 430.62 |
1718323200000 | 419.77 |
1718582400000 | 423.15 |
1718668800000 | 427.4 |
1718755200000 | 423.05 |
1718841600000 | 429.42 |
1718928000000 | 422.25 |
1719187200000 | 420.87 |
1719273600000 | 420.53 |
1719360000000 | 420.97 |
1719446400000 | 422.55 |
1719532800000 | 424.58 |
1719792000000 | 421.54 |
1719878400000 | 423.41 |
1719964800000 | 432.72 |
1720051200000 | 432.98 |
1720137600000 | 436.8 |
1720396800000 | 436.85 |
1720483200000 | 429.23 |
1720569600000 | 433.95 |
1720656000000 | 435.6 |
1720742400000 | 443.34 |
1721001600000 | 439.6 |
1721088000000 | 434.7 |
1721174400000 | 417.27 |
1721260800000 | 409.15 |
1721347200000 | 404.01 |
1721606400000 | 410.99 |
1721692800000 | 415.23 |
1721779200000 | 405.46 |
1721865600000 | 394.3399 |
1721952000000 | 397.4 |
1722211200000 | 392.5899 |
1722297600000 | 392.12 |
1722384000000 | 402.75 |
1722470400000 | 394.13 |
1722556800000 | 374.75 |
1722816000000 | 373.23 |
1722902400000 | 378.13 |
1722988800000 | 384.82 |
1723075200000 | 383.56 |
1723161600000 | 383.5899 |
1723420800000 | 384.98 |
1723507200000 | 388.0899 |
1723593600000 | 392.32 |
1723680000000 | 400.79 |
1723766400000 | 401.77 |
1724025600000 | 405.7799 |
1724112000000 | 406.73 |
1724198400000 | 410.62 |
1724284800000 | 408.75 |
1724371200000 | 408.47 |
1724630400000 | 404.0899 |
1724716800000 | 404.71 |
1724803200000 | 403.18 |
1724889600000 | 409.64 |
1724976000000 | 408.12 |
STOXX Europe 600 Industry Technology 30-15 | STOXX Europe 600 | |
---|---|---|
2017 | 42.3351716 | 22.9829989 |
2018 | -17.4943015 | -17.6523018 |
2019 | 42.5840548 | 21.2914216 |
2020 | 22.796773 | 4.6347207 |
2021 | 24.5403203 | 13.7286572 |
2022 | -33.0112823 | -18.4450074 |
2023 | 36.9693079 | 16.9645427 |
2024 | 13.5816469 | 10.5771599 |
Methodology
The STOXX Europe 600 Technology 30-15 Index is a market cap weighted index designed to represent the performance of securities from the STOXX Europe 600 Index that belong to the Technology Industry. All securities in the index are classified in the Technology Industry as per the Industry Classification Benchmark (ICB). Companies are subject to quarterly 30-15 capping, whereas the largest company is capped at 30% and the remaining companies are capped at 15%.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1169656472 | S60010CP | .S60010CP | |
Gross Return EUR | CH1169656464 | S60010CG | .S60010CG | |
Net Return EUR | CH1169656456 | S60010CR | .S60010CR | |
Gross Return USD | CH1169656449 | S60010CX | .S60010CX | |
Net Return USD | CH1169656431 | S60010CV | .S60010CV | |
Price USD | CH1169656480 | S60010CL | .S60010CL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | The largest company is capped at 30% and the remaining companies are capped at 15%. |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 on March. 19, 2012 |
History | Available from March. 19, 2012 |
Inception date | August. 30, 2022 |
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.
INDUSTRY INDICES
STOXX Europe 600 Industry Technology 30-15
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 28.347% |
SAP | Technology | Germany | 17.649% |
Prosus | Technology | Netherlands | 7.654% |
INFINEON TECHNOLOGIES | Technology | Germany | 6.552% |
CAP GEMINI | Technology | France | 4.961% |
ASM INTERNATIONAL | Technology | Netherlands | 4.635% |
AMADEUS IT GROUP | Technology | Spain | 4.284% |
DASSAULT SYSTEMS | Technology | France | 3.968% |
STMICROELECTRONICS | Technology | Italy | 3.164% |
HEXAGON B | Technology | Sweden | 2.998% |
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.