Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
iSTOXX Global Fintech 30
Index Description
The iSTOXX Global Fintech 30 Index is comprised of 30 companies associated with financial technology (fintech). These businesses use technology to change how financial services are offered to end customers, and/or to boost the competitive edge of traditional financial services providers by improving efficiencies and driving new products and solutions. As the evolution of fintech progresses, and its support from governments and regulators increases, these companies are well-positioned to benefit from the long-term trend towards fintech, which may have a substantial impact on their revenues in the future.
Key facts
- Index allows targeted investment in fintech, a significant megatrend.
- Its universe leverages detailed Revere data, helping it to select companies with a revenue exposure above 50% to fintech-related sectors.
- Liquidity filter ensures replicability.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Fintech 30 | 1,724.2 | 1,666.6 | 55.6 | 38.7 | 171.7 | 14.5 | 10.3 | 0.9 | 7.7 |
STOXX Global Fintech | N/A | 10.1 | 0.1 | 0.0 | 0.8 | 0.0 | 7.9 | 0.0 | 6.8 |
Supersector weighting (top 10)
Industrial Goods and Services | 42.5 |
---|---|
Financial Services | 40.1 |
Technology | 17.4 |
Country weighting
USA | 87.0 |
---|---|
UK | 5.8 |
Germany | 2.2 |
Hong Kong | 2.1 |
Netherlands | 1.9 |
Japan | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Fintech 30 | 3.1 | 4.4 | 15.5 | -4.1 | 44.3 | N/A | N/A | 15.8 | -1.4 | 7.7 |
STOXX Global Fintech | 2.0 | 3.2 | 13.2 | -9.3 | 31.7 | N/A | N/A | 13.4 | -3.2 | 5.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Fintech 30 | N/A | N/A | 13.1 | 20.5 | 24.5 | N/A | N/A | 0.9 | -0.2 | 0.3 |
STOXX Global Fintech | N/A | N/A | 12.8 | 19.9 | 23.5 | N/A | N/A | 0.8 | -0.3 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Fintech 30 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 2.3 | 2.4 | 2.4 | 2.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Fintech 30 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 7.3 | 1.1 | 0.9 | 0.8 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of June 28, 2024
INDUSTRY INDICES
iSTOXX Global Fintech 30
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 Fintech 30 | 41.6 | 25.5 | 33.9 | 33.9 | 5.2 | 0.8 | 6.4 | 27.0 |
STOXX Global Fintech | 40.3 | 23.1 | 29.7 | 29.7 | 4.3 | 0.9 | 4.3 | 25.7 |
Performance and annual returns
iSTOXX Global Fintech 30 | |
---|---|
1371772800000 | 100 |
1372032000000 | 99.22 |
1372118400000 | 100.42 |
1372204800000 | 102.02 |
1372291200000 | 102.88 |
1372377600000 | 102.59 |
1372636800000 | 103.48 |
1372723200000 | 102.93 |
1372809600000 | 103.92 |
1372896000000 | 104.41 |
1372982400000 | 106.52 |
1373241600000 | 106.09 |
1373328000000 | 106.75 |
1373414400000 | 106.25 |
1373500800000 | 106.23 |
1373587200000 | 106.14 |
1373846400000 | 106.36 |
1373932800000 | 105.03 |
1374019200000 | 105.5 |
1374105600000 | 106.25 |
1374192000000 | 105.35 |
1374451200000 | 105.44 |
1374537600000 | 104.64 |
1374624000000 | 104.16 |
1374710400000 | 105.85 |
1374796800000 | 105.22 |
1375056000000 | 105.11 |
1375142400000 | 105.48 |
1375228800000 | 103.95 |
1375315200000 | 106.61 |
1375401600000 | 107.28 |
1375660800000 | 107.56 |
1375747200000 | 107.15 |
1375833600000 | 106.27 |
1375920000000 | 105.98 |
1376006400000 | 105.88 |
1376265600000 | 105.99 |
1376352000000 | 106.82 |
1376438400000 | 105.92 |
1376524800000 | 104.24 |
1376611200000 | 103.38 |
1376870400000 | 103.16 |
1376956800000 | 102.62 |
1377043200000 | 103.26 |
1377129600000 | 104.21 |
1377216000000 | 104.04 |
1377475200000 | 103.2 |
1377561600000 | 101.48 |
1377648000000 | 102.11 |
1377734400000 | 103.23 |
1377820800000 | 102.75 |
1378080000000 | 102.81 |
1378166400000 | 104.29 |
1378252800000 | 104.37 |
1378339200000 | 105.29 |
1378425600000 | 105.59 |
1378684800000 | 105.84 |
1378771200000 | 107.59 |
1378857600000 | 108.02 |
1378944000000 | 107.88 |
1379030400000 | 108.85 |
1379289600000 | 108.87 |
1379376000000 | 109.94 |
1379462400000 | 110.73 |
1379548800000 | 109.86 |
1379635200000 | 110.36 |
1379894400000 | 110.01 |
1379980800000 | 109.8 |
1380067200000 | 109.27 |
1380153600000 | 110.02 |
1380240000000 | 109.49 |
1380499200000 | 109.01 |
1380585600000 | 110.36 |
1380672000000 | 109.66 |
1380758400000 | 108.63 |
1380844800000 | 109.95 |
1381104000000 | 109.06 |
1381190400000 | 107.03 |
1381276800000 | 107.37 |
1381363200000 | 110.08 |
1381449600000 | 110.59 |
1381708800000 | 111.04 |
1381795200000 | 110.94 |
1381881600000 | 112.6 |
1381968000000 | 111.74 |
1382054400000 | 112.59 |
1382313600000 | 113.09 |
1382400000000 | 112.84 |
1382486400000 | 112.15 |
1382572800000 | 112.8 |
1382659200000 | 112.62 |
1382918400000 | 112.23 |
1383004800000 | 113.17 |
1383091200000 | 112.06 |
1383177600000 | 112.94 |
1383264000000 | 114.46 |
1383523200000 | 114.25 |
1383609600000 | 114.61 |
1383696000000 | 113.97 |
1383782400000 | 114.15 |
1383868800000 | 116.34 |
1384128000000 | 116.2 |
1384214400000 | 115.78 |
1384300800000 | 116.78 |
1384387200000 | 117.03 |
1384473600000 | 117.57 |
1384732800000 | 117.26 |
1384819200000 | 117.11 |
1384905600000 | 117.88 |
1384992000000 | 119 |
1385078400000 | 119.17 |
1385337600000 | 118.77 |
1385424000000 | 118.22 |
1385510400000 | 118.39 |
1385596800000 | 118.32 |
1385683200000 | 117.81 |
1385942400000 | 118.17 |
1386028800000 | 117 |
1386115200000 | 116.75 |
1386201600000 | 115.57 |
1386288000000 | 116.89 |
1386547200000 | 116.48 |
1386633600000 | 115.72 |
1386720000000 | 115.32 |
1386806400000 | 115.62 |
1386892800000 | 116.41 |
1387152000000 | 117.24 |
1387238400000 | 117.59 |
1387324800000 | 118.66 |
1387411200000 | 119.06 |
1387497600000 | 120.44 |
1387756800000 | 120.57 |
1387843200000 | 120.95 |
1388102400000 | 120.28 |
1388361600000 | 120.21 |
1388448000000 | 121.13 |
1388620800000 | 121.13 |
1388707200000 | 122.03 |
1388966400000 | 121.32 |
1389052800000 | 122.32 |
1389139200000 | 122.28 |
1389225600000 | 122.45 |
1389312000000 | 121.52 |
1389571200000 | 119.71 |
1389657600000 | 120.7 |
1389744000000 | 121.47 |
1389830400000 | 121.03 |
1389916800000 | 121.52 |
1390176000000 | 121.52 |
1390262400000 | 121.8 |
1390348800000 | 122.51 |
1390435200000 | 119.9 |
1390521600000 | 116.56 |
1390780800000 | 115.01 |
1390867200000 | 116.96 |
1390953600000 | 115.7 |
1391040000000 | 118.82 |
1391126400000 | 117.69 |
1391385600000 | 114.52 |
1391472000000 | 116.02 |
1391558400000 | 115.69 |
1391644800000 | 117.1 |
1391731200000 | 118.64 |
1391990400000 | 117.97 |
1392076800000 | 118.96 |
1392163200000 | 120.33 |
1392249600000 | 120.1 |
1392336000000 | 119.98 |
1392595200000 | 119.88 |
1392681600000 | 119.95 |
1392768000000 | 119.01 |
1392854400000 | 119.18 |
1392940800000 | 119.02 |
1393200000000 | 120.16 |
1393286400000 | 119.93 |
1393372800000 | 120.28 |
1393459200000 | 120.76 |
1393545600000 | 119.42 |
1393804800000 | 118.79 |
1393891200000 | 121.61 |
1393977600000 | 121.14 |
1394064000000 | 120.71 |
1394150400000 | 120.25 |
1394409600000 | 119.76 |
1394496000000 | 119.65 |
1394582400000 | 119.54 |
1394668800000 | 116.93 |
1394755200000 | 117.15 |
1395014400000 | 118.63 |
1395100800000 | 119.73 |
1395187200000 | 118.95 |
1395273600000 | 120.1 |
1395360000000 | 119.57 |
1395619200000 | 118.78 |
1395705600000 | 117.97 |
1395792000000 | 116.53 |
1395878400000 | 116.56 |
1395964800000 | 116.32 |
1396224000000 | 117.5 |
1396310400000 | 118.05 |
1396396800000 | 118.45 |
1396483200000 | 118.25 |
1396569600000 | 115.95 |
1396828800000 | 113.58 |
1396915200000 | 113.61 |
1397001600000 | 115.25 |
1397088000000 | 112.09 |
1397174400000 | 109.83 |
1397433600000 | 111.6 |
1397520000000 | 112.32 |
1397606400000 | 114.73 |
1397692800000 | 115.04 |
1398124800000 | 116.82 |
1398211200000 | 116.33 |
1398297600000 | 116.56 |
1398384000000 | 114.12 |
1398643200000 | 114.09 |
1398729600000 | 115.14 |
1398816000000 | 115.86 |
1398902400000 | 116.34 |
1398988800000 | 116.25 |
1399248000000 | 116.83 |
1399334400000 | 115.61 |
1399420800000 | 115.74 |
1399507200000 | 115.82 |
1399593600000 | 116.82 |
1399852800000 | 118.45 |
1399939200000 | 118.37 |
1400025600000 | 117.36 |
1400112000000 | 115.81 |
1400198400000 | 116.38 |
1400457600000 | 117.01 |
1400544000000 | 115.62 |
1400630400000 | 117.3 |
1400716800000 | 117.97 |
1400803200000 | 118.9 |
1401062400000 | 118.71 |
1401148800000 | 120.21 |
1401235200000 | 120.4 |
1401321600000 | 120.49 |
1401408000000 | 119.95 |
1401667200000 | 120.41 |
1401753600000 | 119.68 |
1401840000000 | 119.6 |
1401926400000 | 120.02 |
1402012800000 | 121.23 |
1402272000000 | 122.05 |
1402358400000 | 122.48 |
1402444800000 | 122.22 |
1402531200000 | 121.61 |
1402617600000 | 122.13 |
1402876800000 | 121.21 |
1402963200000 | 122.35 |
1403049600000 | 122.43 |
1403136000000 | 121.53 |
1403222400000 | 122.05 |
1403481600000 | 122.44 |
1403568000000 | 121.25 |
1403654400000 | 121.19 |
1403740800000 | 121.59 |
1403827200000 | 121.66 |
1404086400000 | 121.7 |
1404172800000 | 122.94 |
1404259200000 | 123.03 |
1404345600000 | 124.63 |
1404432000000 | 124.93 |
1404691200000 | 124.01 |
1404777600000 | 122.38 |
1404864000000 | 122.48 |
1404950400000 | 121.85 |
1405036800000 | 122.43 |
1405296000000 | 123.72 |
1405382400000 | 124.23 |
1405468800000 | 124.76 |
1405555200000 | 123.5 |
1405641600000 | 125.16 |
1405900800000 | 125.05 |
1405987200000 | 126.65 |
1406073600000 | 126.59 |
1406160000000 | 126.95 |
1406246400000 | 126.02 |
1406505600000 | 125.75 |
1406592000000 | 125.68 |
1406678400000 | 126.39 |
1406764800000 | 123.81 |
1406851200000 | 122.85 |
1407110400000 | 123.59 |
1407196800000 | 122.96 |
1407283200000 | 122.9 |
1407369600000 | 122.15 |
1407456000000 | 122.55 |
1407715200000 | 123.65 |
1407801600000 | 123.55 |
1407888000000 | 124.29 |
1407974400000 | 124.82 |
1408060800000 | 124.58 |
1408320000000 | 126.48 |
1408406400000 | 126.9 |
1408492800000 | 127.16 |
1408579200000 | 127.78 |
1408665600000 | 128.14 |
1408924800000 | 129.41 |
1409011200000 | 129.93 |
1409097600000 | 129.46 |
1409184000000 | 128.95 |
1409270400000 | 129.38 |
1409529600000 | 129.82 |
1409616000000 | 130.25 |
1409702400000 | 130.15 |
1409788800000 | 131.84 |
1409875200000 | 132.36 |
1410134400000 | 132.46 |
1410220800000 | 131.44 |
1410307200000 | 132.36 |
1410393600000 | 131.93 |
1410480000000 | 132.09 |
1410739200000 | 132.05 |
1410825600000 | 132.84 |
1410912000000 | 132.96 |
1410998400000 | 134.25 |
1411084800000 | 134.52 |
1411344000000 | 133.05 |
1411430400000 | 131.56 |
1411516800000 | 133.07 |
1411603200000 | 131.03 |
1411689600000 | 132.23 |
1411948800000 | 131.7 |
1412035200000 | 132.26 |
1412121600000 | 130.84 |
1412208000000 | 130.62 |
1412294400000 | 133.3 |
1412553600000 | 133.43 |
1412640000000 | 130.56 |
1412726400000 | 131.89 |
1412812800000 | 129.58 |
1412899200000 | 128.49 |
1413158400000 | 126.83 |
1413244800000 | 127.28 |
1413331200000 | 125.51 |
1413417600000 | 124.88 |
1413504000000 | 127.08 |
1413763200000 | 126.98 |
1413849600000 | 129.52 |
1413936000000 | 129.52 |
1414022400000 | 131.03 |
1414108800000 | 131.98 |
1414368000000 | 131.13 |
1414454400000 | 132.98 |
1414540800000 | 133.08 |
1414627200000 | 137.63 |
1414713600000 | 140.82 |
1414972800000 | 141.23 |
1415059200000 | 140.57 |
1415145600000 | 142.72 |
1415232000000 | 143.93 |
1415318400000 | 144.07 |
1415577600000 | 144.3 |
1415664000000 | 144.23 |
1415750400000 | 143.87 |
1415836800000 | 143.66 |
1415923200000 | 143.07 |
1416182400000 | 143.18 |
1416268800000 | 142.93 |
1416355200000 | 142.99 |
1416441600000 | 143.36 |
1416528000000 | 145.73 |
1416787200000 | 146.01 |
1416873600000 | 145.7 |
1416960000000 | 145.52 |
1417046400000 | 146.01 |
1417132800000 | 146.68 |
1417392000000 | 145.48 |
1417478400000 | 147.4 |
1417564800000 | 149.48 |
1417651200000 | 148.11 |
1417737600000 | 150.41 |
1417996800000 | 149.79 |
1418083200000 | 148.01 |
1418169600000 | 146.67 |
1418256000000 | 147.45 |
1418342400000 | 142.79 |
1418601600000 | 142.91 |
1418688000000 | 140.93 |
1418774400000 | 145.65 |
1418860800000 | 150.52 |
1418947200000 | 150.64 |
1419206400000 | 151.71 |
1419292800000 | 153.11 |
1419379200000 | 152.8 |
1419811200000 | 152.67 |
1419897600000 | 152.33 |
1419984000000 | 151.88 |
1420156800000 | 152.22 |
1420416000000 | 150.66 |
1420502400000 | 149.26 |
1420588800000 | 152.65 |
1420675200000 | 155.33 |
1420761600000 | 153.79 |
1421020800000 | 152.53 |
1421107200000 | 153.36 |
1421193600000 | 151.3 |
1421280000000 | 152.72 |
1421366400000 | 156.05 |
1421625600000 | 154.41 |
1421712000000 | 155.5 |
1421798400000 | 155.02 |
1421884800000 | 159.94 |
1421971200000 | 162.42 |
1422230400000 | 162.5 |
1422316800000 | 158.54 |
1422403200000 | 157.1 |
1422489600000 | 158.45 |
1422576000000 | 158.09 |
1422835200000 | 158.69 |
1422921600000 | 160.15 |
1423008000000 | 161.73 |
1423094400000 | 163.91 |
1423180800000 | 165.72 |
1423440000000 | 165.02 |
1423526400000 | 166.37 |
1423612800000 | 166.95 |
1423699200000 | 169.05 |
1423785600000 | 168.58 |
1424044800000 | 168.3 |
1424131200000 | 168.95 |
1424217600000 | 169.66 |
1424304000000 | 169.76 |
1424390400000 | 171.33 |
1424649600000 | 171.5 |
1424736000000 | 172.43 |
1424822400000 | 172.33 |
1424908800000 | 173.55 |
1424995200000 | 172.49 |
1425254400000 | 174.49 |
1425340800000 | 173.05 |
1425427200000 | 173.28 |
1425513600000 | 175.04 |
1425600000000 | 175.57 |
1425859200000 | 176.64 |
1425945600000 | 175.47 |
1426032000000 | 178.09 |
1426118400000 | 180.72 |
1426204800000 | 180.09 |
1426464000000 | 181.83 |
1426550400000 | 181.38 |
1426636800000 | 181.93 |
1426723200000 | 182.11 |
1426809600000 | 181.02 |
1427068800000 | 178.46 |
1427155200000 | 178.17 |
1427241600000 | 173.76 |
1427328000000 | 174.86 |
1427414400000 | 175.4 |
1427673600000 | 178.28 |
1427760000000 | 178.42 |
1427846400000 | 178.57 |
1427932800000 | 176.96 |
1428364800000 | 177.39 |
1428451200000 | 180.21 |
1428537600000 | 182.54 |
1428624000000 | 183.33 |
1428883200000 | 183.37 |
1428969600000 | 181.27 |
1429056000000 | 183.52 |
1429142400000 | 182 |
1429228800000 | 178.06 |
1429488000000 | 179.46 |
1429574400000 | 180.3 |
1429660800000 | 182.73 |
1429747200000 | 182 |
1429833600000 | 180.56 |
1430092800000 | 179.63 |
1430179200000 | 178.51 |
1430265600000 | 176.3 |
1430352000000 | 174.6 |
1430438400000 | 174.77 |
1430697600000 | 176.17 |
1430784000000 | 175.13 |
1430870400000 | 172.08 |
1430956800000 | 174.91 |
1431043200000 | 178.77 |
1431302400000 | 180.2 |
1431388800000 | 177.97 |
1431475200000 | 176.64 |
1431561600000 | 178.02 |
1431648000000 | 176.72 |
1431907200000 | 178.45 |
1431993600000 | 182.67 |
1432080000000 | 182.1 |
1432166400000 | 181.73 |
1432252800000 | 183.02 |
1432512000000 | 182.99 |
1432598400000 | 182.64 |
1432684800000 | 183.93 |
1432771200000 | 183.39 |
1432857600000 | 180.94 |
1433116800000 | 182.55 |
1433203200000 | 179.5 |
1433289600000 | 178.18 |
1433376000000 | 176.37 |
1433462400000 | 179.21 |
1433721600000 | 176.67 |
1433808000000 | 176.34 |
1433894400000 | 179.08 |
1433980800000 | 180.81 |
1434067200000 | 179.05 |
1434326400000 | 178.07 |
1434412800000 | 179.25 |
1434499200000 | 178.83 |
1434585600000 | 178.08 |
1434672000000 | 177.98 |
1434931200000 | 178.46 |
1435017600000 | 181.92 |
1435104000000 | 180.52 |
1435190400000 | 180.1 |
1435276800000 | 180.92 |
1435536000000 | 176.51 |
1435622400000 | 177.12 |
1435708800000 | 179.32 |
1435795200000 | 179.17 |
1435881600000 | 178.54 |
1436140800000 | 177.02 |
1436227200000 | 178.29 |
1436313600000 | 172.98 |
1436400000000 | 176.5 |
1436486400000 | 178.03 |
1436745600000 | 181.99 |
1436832000000 | 182.67 |
1436918400000 | 183.38 |
1437004800000 | 186.3 |
1437091200000 | 187.13 |
1437350400000 | 187.73 |
1437436800000 | 185.55 |
1437523200000 | 185.71 |
1437609600000 | 182.42 |
1437696000000 | 182.86 |
1437955200000 | 177.02 |
1438041600000 | 179.44 |
1438128000000 | 182.41 |
1438214400000 | 185.17 |
1438300800000 | 182.91 |
1438560000000 | 184.04 |
1438646400000 | 184.4 |
1438732800000 | 187.09 |
1438819200000 | 184.56 |
1438905600000 | 184.6 |
1439164800000 | 186.03 |
1439251200000 | 183.07 |
1439337600000 | 180.32 |
1439424000000 | 182.02 |
1439510400000 | 183.61 |
1439769600000 | 184.54 |
1439856000000 | 184.95 |
1439942400000 | 183.25 |
1440028800000 | 177.95 |
1440115200000 | 170.04 |
1440374400000 | 159.48 |
1440460800000 | 161.8 |
1440547200000 | 166.61 |
1440633600000 | 173.48 |
1440720000000 | 173.27 |
1440979200000 | 171.15 |
1441065600000 | 165.19 |
1441152000000 | 167.33 |
1441238400000 | 170.91 |
1441324800000 | 167.8 |
1441584000000 | 167.29 |
1441670400000 | 171.27 |
1441756800000 | 170.01 |
1441843200000 | 169.59 |
1441929600000 | 169.57 |
1442188800000 | 168.38 |
1442275200000 | 170.1 |
1442361600000 | 170.79 |
1442448000000 | 169.75 |
1442534400000 | 166.98 |
1442793600000 | 171.2 |
1442880000000 | 169.71 |
1442966400000 | 170.14 |
1443052800000 | 166.29 |
1443139200000 | 169.73 |
1443398400000 | 164.34 |
1443484800000 | 164.18 |
1443571200000 | 167.74 |
1443657600000 | 168.36 |
1443744000000 | 168.57 |
1444003200000 | 172.2 |
1444089600000 | 170.64 |
1444176000000 | 172.92 |
1444262400000 | 173.12 |
1444348800000 | 171.91 |
1444608000000 | 173.11 |
1444694400000 | 171.51 |
1444780800000 | 169.34 |
1444867200000 | 173.56 |
1444953600000 | 174.55 |
1445212800000 | 176.5 |
1445299200000 | 175.77 |
1445385600000 | 174.2 |
1445472000000 | 179.81 |
1445558400000 | 183.94 |
1445817600000 | 183.57 |
1445904000000 | 182.65 |
1445990400000 | 185.09 |
1446076800000 | 187.03 |
1446163200000 | 183.64 |
1446422400000 | 184.27 |
1446508800000 | 185.97 |
1446595200000 | 187.62 |
1446681600000 | 188.51 |
1446768000000 | 191.64 |
1447027200000 | 190.15 |
1447113600000 | 192.44 |
1447200000000 | 192.41 |
1447286400000 | 189.7 |
1447372800000 | 187.78 |
1447632000000 | 189.39 |
1447718400000 | 191.45 |
1447804800000 | 193.25 |
1447891200000 | 192.63 |
1447977600000 | 194.43 |
1448236800000 | 194.8 |
1448323200000 | 193.41 |
1448409600000 | 194.14 |
1448496000000 | 194.1 |
1448582400000 | 194.7 |
1448841600000 | 194.59 |
1448928000000 | 194.87 |
1449014400000 | 195.02 |
1449100800000 | 187.39 |
1449187200000 | 190.34 |
1449446400000 | 189.84 |
1449532800000 | 187.9 |
1449619200000 | 183.97 |
1449705600000 | 184.69 |
1449792000000 | 179.02 |
1450051200000 | 179.73 |
1450137600000 | 183.6 |
1450224000000 | 184.59 |
1450310400000 | 185.15 |
1450396800000 | 181.79 |
1450656000000 | 181.42 |
1450742400000 | 181.7 |
1450828800000 | 185.01 |
1450915200000 | 183.9 |
1451260800000 | 183.64 |
1451347200000 | 186.74 |
1451433600000 | 185.29 |
1451520000000 | 184.44 |
1451865600000 | 180.59 |
1451952000000 | 182.65 |
1452038400000 | 179.91 |
1452124800000 | 174.9 |
1452211200000 | 171.68 |
1452470400000 | 172.45 |
1452556800000 | 174.03 |
1452643200000 | 169.89 |
1452729600000 | 171.47 |
1452816000000 | 166.55 |
1453075200000 | 167.35 |
1453161600000 | 167.41 |
1453248000000 | 164.63 |
1453334400000 | 165.84 |
1453420800000 | 170.44 |
1453680000000 | 168.78 |
1453766400000 | 169.35 |
1453852800000 | 167.47 |
1453939200000 | 165.42 |
1454025600000 | 173.86 |
1454284800000 | 172.84 |
1454371200000 | 169.58 |
1454457600000 | 168 |
1454544000000 | 166.24 |
1454630400000 | 162.81 |
1454889600000 | 158.29 |
1454976000000 | 156.83 |
1455062400000 | 159.02 |
1455148800000 | 154.19 |
1455235200000 | 159.37 |
1455494400000 | 161.85 |
1455580800000 | 163.78 |
1455667200000 | 166.77 |
1455753600000 | 166.81 |
1455840000000 | 167.48 |
1456099200000 | 170.66 |
1456185600000 | 169.58 |
1456272000000 | 169.63 |
1456358400000 | 171.47 |
1456444800000 | 172.99 |
1456704000000 | 172.23 |
1456790400000 | 176.46 |
1456876800000 | 177.53 |
1456963200000 | 177.39 |
1457049600000 | 176.82 |
1457308800000 | 175.35 |
1457395200000 | 172.45 |
1457481600000 | 173.6 |
1457568000000 | 171.13 |
1457654400000 | 173.63 |
1457913600000 | 174.82 |
1458000000000 | 174.19 |
1458086400000 | 175.09 |
1458172800000 | 173.68 |
1458259200000 | 174.69 |
1458518400000 | 175.22 |
1458604800000 | 175.69 |
1458691200000 | 176.35 |
1458777600000 | 175.64 |
1459209600000 | 177.8 |
1459296000000 | 176.95 |
1459382400000 | 176.77 |
1459468800000 | 178.41 |
1459728000000 | 177.34 |
1459814400000 | 175.19 |
1459900800000 | 176.7 |
1459987200000 | 174.85 |
1460073600000 | 174.97 |
1460332800000 | 174.37 |
1460419200000 | 176.2 |
1460505600000 | 180.56 |
1460592000000 | 181.35 |
1460678400000 | 180.85 |
1460937600000 | 181.37 |
1461024000000 | 181.75 |
1461110400000 | 183.18 |
1461196800000 | 183.22 |
1461283200000 | 183.65 |
1461542400000 | 182.69 |
1461628800000 | 183.48 |
1461715200000 | 184.64 |
1461801600000 | 182.82 |
1461888000000 | 179.38 |
1462147200000 | 179.77 |
1462233600000 | 177.83 |
1462320000000 | 178.52 |
1462406400000 | 179.94 |
1462492800000 | 180.1 |
1462752000000 | 181.2 |
1462838400000 | 183.78 |
1462924800000 | 181.79 |
1463011200000 | 182.4 |
1463097600000 | 182.23 |
1463356800000 | 182.98 |
1463443200000 | 181.66 |
1463529600000 | 183.5 |
1463616000000 | 183.31 |
1463702400000 | 184.66 |
1463961600000 | 184.48 |
1464048000000 | 188.77 |
1464134400000 | 189 |
1464220800000 | 188.15 |
1464307200000 | 190.38 |
1464566400000 | 190.25 |
1464652800000 | 190.1 |
1464739200000 | 189.32 |
1464825600000 | 190.34 |
1464912000000 | 186.77 |
1465171200000 | 187.21 |
1465257600000 | 187.59 |
1465344000000 | 187.6 |
1465430400000 | 187.69 |
1465516800000 | 184.94 |
1465776000000 | 182.83 |
1465862400000 | 183.35 |
1465948800000 | 182.71 |
1466035200000 | 183.93 |
1466121600000 | 181.83 |
1466380800000 | 182.69 |
1466467200000 | 183.89 |
1466553600000 | 183.43 |
1466640000000 | 185.87 |
1466726400000 | 181.18 |
1466985600000 | 177.67 |
1467072000000 | 180.76 |
1467158400000 | 184.08 |
1467244800000 | 184.95 |
1467331200000 | 184.58 |
1467590400000 | 184.42 |
1467676800000 | 183.82 |
1467763200000 | 183.52 |
1467849600000 | 184.74 |
1467936000000 | 188.41 |
1468195200000 | 190 |
1468281600000 | 192.23 |
1468368000000 | 192.22 |
1468454400000 | 194.25 |
1468540800000 | 194.41 |
1468800000000 | 194.93 |
1468886400000 | 196.39 |
1468972800000 | 197.59 |
1469059200000 | 196.87 |
1469145600000 | 197.22 |
1469404800000 | 197.08 |
1469491200000 | 197.38 |
1469577600000 | 196.72 |
1469664000000 | 196.27 |
1469750400000 | 194.02 |
1470009600000 | 193.69 |
1470096000000 | 191.28 |
1470182400000 | 192.44 |
1470268800000 | 194.54 |
1470355200000 | 197.51 |
1470614400000 | 196.8 |
1470700800000 | 196.83 |
1470787200000 | 195.61 |
1470873600000 | 196.55 |
1470960000000 | 196.19 |
1471219200000 | 196.64 |
1471305600000 | 194.17 |
1471392000000 | 194.01 |
1471478400000 | 193.58 |
1471564800000 | 193.4 |
1471824000000 | 193.49 |
1471910400000 | 194.2 |
1471996800000 | 194.33 |
1472083200000 | 194.05 |
1472169600000 | 194.51 |
1472428800000 | 196.67 |
1472515200000 | 197.5 |
1472601600000 | 197.61 |
1472688000000 | 197.41 |
1472774400000 | 199.24 |
1473033600000 | 199.6 |
1473120000000 | 198.3 |
1473206400000 | 198.97 |
1473292800000 | 198.18 |
1473379200000 | 195.72 |
1473638400000 | 197.36 |
1473724800000 | 195.22 |
1473811200000 | 194.74 |
1473897600000 | 197.5 |
1473984000000 | 198.27 |
1474243200000 | 198.46 |
1474329600000 | 198.79 |
1474416000000 | 201.44 |
1474502400000 | 200.53 |
1474588800000 | 198.63 |
1474848000000 | 196.62 |
1474934400000 | 198.73 |
1475020800000 | 199.29 |
1475107200000 | 196.99 |
1475193600000 | 197.79 |
1475452800000 | 198.24 |
1475539200000 | 198.81 |
1475625600000 | 198.61 |
1475712000000 | 199.56 |
1475798400000 | 197.94 |
1476057600000 | 198.86 |
1476144000000 | 197.59 |
1476230400000 | 198.99 |
1476316800000 | 197.49 |
1476403200000 | 199.28 |
1476662400000 | 198.36 |
1476748800000 | 199.78 |
1476835200000 | 201 |
1476921600000 | 201.1 |
1477008000000 | 203.76 |
1477267200000 | 204.32 |
1477353600000 | 203.68 |
1477440000000 | 201.87 |
1477526400000 | 200.22 |
1477612800000 | 200.61 |
1477872000000 | 200.51 |
1477958400000 | 197.62 |
1478044800000 | 194.32 |
1478131200000 | 194.82 |
1478217600000 | 193.8 |
1478476800000 | 199.05 |
1478563200000 | 199.58 |
1478649600000 | 202.42 |
1478736000000 | 202.75 |
1478822400000 | 201.92 |
1479081600000 | 201.17 |
1479168000000 | 201.8 |
1479254400000 | 203.85 |
1479340800000 | 206.11 |
1479427200000 | 207.59 |
1479686400000 | 208.26 |
1479772800000 | 208.12 |
1479859200000 | 208.86 |
1479945600000 | 208.4 |
1480032000000 | 208.36 |
1480291200000 | 206.93 |
1480377600000 | 206.74 |
1480464000000 | 204.98 |
1480550400000 | 202.05 |
1480636800000 | 201.53 |
1480896000000 | 201.99 |
1480982400000 | 201.85 |
1481068800000 | 204.25 |
1481155200000 | 207.64 |
1481241600000 | 209.33 |
1481500800000 | 206.63 |
1481587200000 | 207.03 |
1481673600000 | 205.66 |
1481760000000 | 210.03 |
1481846400000 | 209.38 |
1482105600000 | 208.3 |
1482192000000 | 210.45 |
1482278400000 | 208.99 |
1482364800000 | 207.56 |
1482451200000 | 207.61 |
1482796800000 | 208.11 |
1482883200000 | 208.27 |
1482969600000 | 206.81 |
1483056000000 | 205.1 |
1483315200000 | 205.08 |
1483401600000 | 210.51 |
1483488000000 | 211.5 |
1483574400000 | 210.06 |
1483660800000 | 212.07 |
1483920000000 | 211.89 |
1484006400000 | 210.35 |
1484092800000 | 213.42 |
1484179200000 | 210.43 |
1484265600000 | 211.34 |
1484524800000 | 211.49 |
1484611200000 | 209.7 |
1484697600000 | 210.6 |
1484784000000 | 211.51 |
1484870400000 | 211.15 |
1485129600000 | 209.96 |
1485216000000 | 210.91 |
1485302400000 | 212.36 |
1485388800000 | 213.31 |
1485475200000 | 212.71 |
1485734400000 | 212.56 |
1485820800000 | 209.7 |
1485907200000 | 209.72 |
1485993600000 | 209.1 |
1486080000000 | 211.94 |
1486339200000 | 212.55 |
1486425600000 | 214.01 |
1486512000000 | 214 |
1486598400000 | 216.81 |
1486684800000 | 217.8 |
1486944000000 | 220.13 |
1487030400000 | 221.23 |
1487116800000 | 223.06 |
1487203200000 | 221.06 |
1487289600000 | 222.38 |
1487548800000 | 222.62 |
1487635200000 | 224.63 |
1487721600000 | 224.65 |
1487808000000 | 224.25 |
1487894400000 | 225.11 |
1488153600000 | 223.08 |
1488240000000 | 220.95 |
1488326400000 | 225.33 |
1488412800000 | 224.51 |
1488499200000 | 224.3 |
1488758400000 | 223.05 |
1488844800000 | 223.04 |
1488931200000 | 223.2 |
1489017600000 | 222.79 |
1489104000000 | 222.04 |
1489363200000 | 222.53 |
1489449600000 | 222.12 |
1489536000000 | 223.71 |
1489622400000 | 222.53 |
1489708800000 | 222.55 |
1489968000000 | 221.62 |
1490054400000 | 217.67 |
1490140800000 | 218.1 |
1490227200000 | 218.73 |
1490313600000 | 218.87 |
1490572800000 | 216.5 |
1490659200000 | 217.59 |
1490745600000 | 219.74 |
1490832000000 | 220.9 |
1490918400000 | 221.48 |
1491177600000 | 221.73 |
1491264000000 | 220.9 |
1491350400000 | 221.33 |
1491436800000 | 221.47 |
1491523200000 | 222.59 |
1491782400000 | 222.58 |
1491868800000 | 221.58 |
1491955200000 | 221.39 |
1492041600000 | 220.37 |
1492473600000 | 221.55 |
1492560000000 | 221.09 |
1492646400000 | 222.49 |
1492732800000 | 223.8 |
1492992000000 | 222.82 |
1493078400000 | 222.47 |
1493164800000 | 223.56 |
1493251200000 | 224.43 |
1493337600000 | 223.43 |
1493596800000 | 223.27 |
1493683200000 | 225.2 |
1493769600000 | 224.07 |
1493856000000 | 224.42 |
1493942400000 | 223.85 |
1494201600000 | 223.95 |
1494288000000 | 225.07 |
1494374400000 | 226.29 |
1494460800000 | 225.9 |
1494547200000 | 224.8 |
1494806400000 | 225.78 |
1494892800000 | 223.82 |
1494979200000 | 219.46 |
1495065600000 | 218.77 |
1495152000000 | 219.41 |
1495411200000 | 219.87 |
1495497600000 | 220.66 |
1495584000000 | 223.24 |
1495670400000 | 223.88 |
1495756800000 | 224.24 |
1496016000000 | 224.4 |
1496102400000 | 224.33 |
1496188800000 | 224.13 |
1496275200000 | 225.85 |
1496361600000 | 226.28 |
1496620800000 | 227.36 |
1496707200000 | 225.97 |
1496793600000 | 227.55 |
1496880000000 | 228.64 |
1496966400000 | 228.19 |
1497225600000 | 226.41 |
1497312000000 | 228.67 |
1497398400000 | 228.05 |
1497484800000 | 230.37 |
1497571200000 | 229.16 |
1497830400000 | 231.83 |
1497916800000 | 230.89 |
1498003200000 | 230.47 |
1498089600000 | 230.22 |
1498176000000 | 230.74 |
1498435200000 | 230.43 |
1498521600000 | 227.95 |
1498608000000 | 229.62 |
1498694400000 | 225.36 |
1498780800000 | 225.86 |
1499040000000 | 226.34 |
1499126400000 | 226.43 |
1499212800000 | 228.71 |
1499299200000 | 225.04 |
1499385600000 | 226.88 |
1499644800000 | 227.82 |
1499731200000 | 227.45 |
1499817600000 | 229.95 |
1499904000000 | 231.92 |
1499990400000 | 231.25 |
1500249600000 | 230.92 |
1500336000000 | 229.75 |
1500422400000 | 231.3 |
1500508800000 | 229.81 |
1500595200000 | 230.56 |
1500854400000 | 231.21 |
1500940800000 | 231.08 |
1501027200000 | 232.62 |
1501113600000 | 231.29 |
1501200000000 | 229.01 |
1501459200000 | 228.36 |
1501545600000 | 230.43 |
1501632000000 | 228.58 |
1501718400000 | 227.45 |
1501804800000 | 229.85 |
1502064000000 | 229.23 |
1502150400000 | 229.6 |
1502236800000 | 229.85 |
1502323200000 | 226.23 |
1502409600000 | 225.29 |
1502668800000 | 228.28 |
1502755200000 | 230.58 |
1502841600000 | 232.21 |
1502928000000 | 228.57 |
1503014400000 | 228.23 |
1503273600000 | 227.51 |
1503360000000 | 231.45 |
1503446400000 | 229.2 |
1503532800000 | 229.27 |
1503619200000 | 228.73 |
1503878400000 | 227.9 |
1503964800000 | 226.3 |
1504051200000 | 229.27 |
1504137600000 | 230.19 |
1504224000000 | 230.64 |
1504483200000 | 229.7 |
1504569600000 | 228.23 |
1504656000000 | 228.62 |
1504742400000 | 228.31 |
1504828800000 | 227.82 |
1505088000000 | 231.18 |
1505174400000 | 232.5 |
1505260800000 | 231.35 |
1505347200000 | 232.15 |
1505433600000 | 230.25 |
1505692800000 | 231.83 |
1505779200000 | 232.54 |
1505865600000 | 232.98 |
1505952000000 | 234.52 |
1506038400000 | 234.41 |
1506297600000 | 233.74 |
1506384000000 | 234.88 |
1506470400000 | 237.02 |
1506556800000 | 236.93 |
1506643200000 | 237.33 |
1506902400000 | 239.76 |
1506988800000 | 240.84 |
1507075200000 | 241.09 |
1507161600000 | 243.63 |
1507248000000 | 242.65 |
1507507200000 | 243.51 |
1507593600000 | 242.38 |
1507680000000 | 242.83 |
1507766400000 | 243.44 |
1507852800000 | 243.96 |
1508112000000 | 244.18 |
1508198400000 | 243.59 |
1508284800000 | 243.86 |
1508371200000 | 240.93 |
1508457600000 | 244.5 |
1508716800000 | 244.69 |
1508803200000 | 244.3 |
1508889600000 | 244.05 |
1508976000000 | 247.48 |
1509062400000 | 250.2 |
1509321600000 | 247.94 |
1509408000000 | 248.24 |
1509494400000 | 248.77 |
1509580800000 | 249.3 |
1509667200000 | 250.91 |
1509926400000 | 252.38 |
1510012800000 | 251.4 |
1510099200000 | 252.08 |
1510185600000 | 250.62 |
1510272000000 | 249.66 |
1510531200000 | 250.41 |
1510617600000 | 249.44 |
1510704000000 | 246.29 |
1510790400000 | 250.37 |
1510876800000 | 249.72 |
1511136000000 | 251.52 |
1511222400000 | 254.89 |
1511308800000 | 253.17 |
1511395200000 | 251.78 |
1511481600000 | 251.38 |
1511740800000 | 251.38 |
1511827200000 | 254.53 |
1511913600000 | 250.96 |
1512000000000 | 252.97 |
1512086400000 | 253.21 |
1512345600000 | 250.59 |
1512432000000 | 251.22 |
1512518400000 | 253 |
1512604800000 | 254.61 |
1512691200000 | 256.42 |
1512950400000 | 256.29 |
1513036800000 | 258.42 |
1513123200000 | 256.67 |
1513209600000 | 255.72 |
1513296000000 | 257.9 |
1513555200000 | 257.89 |
1513641600000 | 256.45 |
1513728000000 | 254.02 |
1513814400000 | 254.61 |
1513900800000 | 254.87 |
1514332800000 | 254.57 |
1514419200000 | 254.18 |
1514505600000 | 252.36 |
1514851200000 | 251.86 |
1514937600000 | 255.77 |
1515024000000 | 257.76 |
1515110400000 | 261.6 |
1515369600000 | 264.81 |
1515456000000 | 266.94 |
1515542400000 | 266.49 |
1515628800000 | 265.67 |
1515715200000 | 265.18 |
1515974400000 | 262.48 |
1516060800000 | 263.24 |
1516147200000 | 265.37 |
1516233600000 | 266.83 |
1516320000000 | 269.15 |
1516579200000 | 270.4 |
1516665600000 | 269.89 |
1516752000000 | 268.99 |
1516838400000 | 266.56 |
1516924800000 | 270.74 |
1517184000000 | 269.27 |
1517270400000 | 266.94 |
1517356800000 | 267.36 |
1517443200000 | 266.95 |
1517529600000 | 262.63 |
1517788800000 | 254.38 |
1517875200000 | 258.22 |
1517961600000 | 260 |
1518048000000 | 251.09 |
1518134400000 | 254.31 |
1518393600000 | 257.29 |
1518480000000 | 256.8 |
1518566400000 | 260.22 |
1518652800000 | 262.85 |
1518739200000 | 263.8 |
1518998400000 | 264.6 |
1519084800000 | 265.41 |
1519171200000 | 264.89 |
1519257600000 | 264.85 |
1519344000000 | 269.73 |
1519603200000 | 272.12 |
1519689600000 | 271.46 |
1519776000000 | 271.09 |
1519862400000 | 268.42 |
1519948800000 | 267.09 |
1520208000000 | 269.24 |
1520294400000 | 268.64 |
1520380800000 | 269.2 |
1520467200000 | 272.42 |
1520553600000 | 277.15 |
1520812800000 | 277.43 |
1520899200000 | 273.63 |
1520985600000 | 274.08 |
1521072000000 | 275.09 |
1521158400000 | 275.93 |
1521417600000 | 272.01 |
1521504000000 | 276.12 |
1521590400000 | 274.88 |
1521676800000 | 267.11 |
1521763200000 | 260.42 |
1522022400000 | 264.87 |
1522108800000 | 261.3 |
1522195200000 | 260.13 |
1522281600000 | 265.1 |
1522713600000 | 262.85 |
1522800000000 | 262.72 |
1522886400000 | 267.42 |
1522972800000 | 260.87 |
1523232000000 | 261.76 |
1523318400000 | 265.79 |
1523404800000 | 263.05 |
1523491200000 | 267.04 |
1523577600000 | 265.59 |
1523836800000 | 265.84 |
1523923200000 | 269.99 |
1524009600000 | 270.58 |
1524096000000 | 270.46 |
1524182400000 | 271.5 |
1524441600000 | 271.36 |
1524528000000 | 267.41 |
1524614400000 | 266.55 |
1524700800000 | 271.92 |
1524787200000 | 270.51 |
1525046400000 | 271.77 |
1525132800000 | 275.46 |
1525219200000 | 275.24 |
1525305600000 | 275.6 |
1525392000000 | 277.95 |
1525651200000 | 280.42 |
1525737600000 | 283.1 |
1525824000000 | 286.15 |
1525910400000 | 287.83 |
1525996800000 | 286.29 |
1526256000000 | 284.92 |
1526342400000 | 286.43 |
1526428800000 | 288.64 |
1526515200000 | 288.76 |
1526601600000 | 289.6 |
1526860800000 | 291.77 |
1526947200000 | 289.86 |
1527033600000 | 291.56 |
1527120000000 | 290.91 |
1527206400000 | 292.03 |
1527465600000 | 292.87 |
1527552000000 | 291.16 |
1527638400000 | 293.72 |
1527724800000 | 291.26 |
1527811200000 | 294.78 |
1528070400000 | 297.79 |
1528156800000 | 300.07 |
1528243200000 | 301.85 |
1528329600000 | 297.24 |
1528416000000 | 300.18 |
1528675200000 | 298.09 |
1528761600000 | 300.69 |
1528848000000 | 300.89 |
1528934400000 | 304.07 |
1529020800000 | 304.27 |
1529280000000 | 305.26 |
1529366400000 | 304.46 |
1529452800000 | 305.9 |
1529539200000 | 304.14 |
1529625600000 | 302.91 |
1529884800000 | 295.01 |
1529971200000 | 296.19 |
1530057600000 | 293.61 |
1530144000000 | 296.72 |
1530230400000 | 295.14 |
1530489600000 | 297.83 |
1530576000000 | 294.95 |
1530662400000 | 295.01 |
1530748800000 | 295.95 |
1530835200000 | 297.15 |
1531094400000 | 299.96 |
1531180800000 | 301.7 |
1531267200000 | 302.79 |
1531353600000 | 307.89 |
1531440000000 | 307.2 |
1531699200000 | 305.17 |
1531785600000 | 307.87 |
1531872000000 | 310.75 |
1531958400000 | 309.38 |
1532044800000 | 307.95 |
1532304000000 | 309.68 |
1532390400000 | 309.81 |
1532476800000 | 314.08 |
1532563200000 | 311.31 |
1532649600000 | 305.71 |
1532908800000 | 297.05 |
1532995200000 | 296.4 |
1533081600000 | 298.29 |
1533168000000 | 302.35 |
1533254400000 | 302.96 |
1533513600000 | 304.52 |
1533600000000 | 305.67 |
1533686400000 | 305.54 |
1533772800000 | 307.46 |
1533859200000 | 310.63 |
1534118400000 | 310.79 |
1534204800000 | 314.01 |
1534291200000 | 311.91 |
1534377600000 | 312.55 |
1534464000000 | 313.44 |
1534723200000 | 314.18 |
1534809600000 | 310.6 |
1534896000000 | 310.39 |
1534982400000 | 311.61 |
1535068800000 | 313.8 |
1535328000000 | 314.85 |
1535414400000 | 314.35 |
1535500800000 | 318.38 |
1535587200000 | 318.76 |
1535673600000 | 320.41 |
1535932800000 | 320.69 |
1536019200000 | 324.55 |
1536105600000 | 315.13 |
1536192000000 | 316.22 |
1536278400000 | 317.28 |
1536537600000 | 317.83 |
1536624000000 | 320.13 |
1536710400000 | 319.57 |
1536796800000 | 319.84 |
1536883200000 | 321.18 |
1537142400000 | 316.7 |
1537228800000 | 318.95 |
1537315200000 | 318.18 |
1537401600000 | 318.18 |
1537488000000 | 318.22 |
1537747200000 | 316.6 |
1537833600000 | 318 |
1537920000000 | 317.87 |
1538006400000 | 319.49 |
1538092800000 | 319.39 |
1538352000000 | 320.87 |
1538438400000 | 319.49 |
1538524800000 | 321.07 |
1538611200000 | 317.03 |
1538697600000 | 315.71 |
1538956800000 | 309.74 |
1539043200000 | 310.75 |
1539129600000 | 294.97 |
1539216000000 | 289.16 |
1539302400000 | 297.69 |
1539561600000 | 293.51 |
1539648000000 | 302.9 |
1539734400000 | 304.69 |
1539820800000 | 301.02 |
1539907200000 | 304.14 |
1540166400000 | 305.69 |
1540252800000 | 303.22 |
1540339200000 | 296.53 |
1540425600000 | 301.76 |
1540512000000 | 295.36 |
1540771200000 | 290.08 |
1540857600000 | 292.19 |
1540944000000 | 302.76 |
1541030400000 | 303.1 |
1541116800000 | 302.28 |
1541376000000 | 301.66 |
1541462400000 | 303.66 |
1541548800000 | 310.11 |
1541635200000 | 311.01 |
1541721600000 | 309.07 |
1541980800000 | 304.34 |
1542067200000 | 304.15 |
1542153600000 | 300.95 |
1542240000000 | 305.8 |
1542326400000 | 303.57 |
1542585600000 | 292.47 |
1542672000000 | 288.92 |
1542758400000 | 292.14 |
1542844800000 | 292.03 |
1542931200000 | 291.53 |
1543190400000 | 298.48 |
1543276800000 | 299.9 |
1543363200000 | 308.66 |
1543449600000 | 302.55 |
1543536000000 | 308.32 |
1543795200000 | 312.85 |
1543881600000 | 302.37 |
1543968000000 | 301.87 |
1544054400000 | 300.97 |
1544140800000 | 294.41 |
1544400000000 | 296.27 |
1544486400000 | 297.14 |
1544572800000 | 298.93 |
1544659200000 | 298.84 |
1544745600000 | 295.99 |
1545004800000 | 288.84 |
1545091200000 | 288.08 |
1545177600000 | 285.33 |
1545264000000 | 280.61 |
1545350400000 | 273.75 |
1545609600000 | 269.21 |
1545868800000 | 285.1 |
1545955200000 | 284.17 |
1546214400000 | 286.7 |
1546387200000 | 288.91 |
1546473600000 | 279.31 |
1546560000000 | 289.82 |
1546819200000 | 290.11 |
1546905600000 | 292.76 |
1546992000000 | 293.59 |
1547078400000 | 295.26 |
1547164800000 | 296.1 |
1547424000000 | 295.16 |
1547510400000 | 299.39 |
1547596800000 | 301.91 |
1547683200000 | 304.02 |
1547769600000 | 309.47 |
1548028800000 | 309.96 |
1548115200000 | 307.83 |
1548201600000 | 308.34 |
1548288000000 | 310.75 |
1548374400000 | 313.2 |
1548633600000 | 309.65 |
1548720000000 | 307.12 |
1548806400000 | 309.84 |
1548892800000 | 309.06 |
1548979200000 | 311.41 |
1549238400000 | 314.9 |
1549324800000 | 316.98 |
1549411200000 | 316.27 |
1549497600000 | 313.52 |
1549584000000 | 315.11 |
1549843200000 | 317.22 |
1549929600000 | 319.48 |
1550016000000 | 321.46 |
1550102400000 | 320.92 |
1550188800000 | 323.57 |
1550448000000 | 323.2 |
1550534400000 | 322.7 |
1550620800000 | 321.8 |
1550707200000 | 321.53 |
1550793600000 | 325.69 |
1551052800000 | 326.48 |
1551139200000 | 327.45 |
1551225600000 | 327.77 |
1551312000000 | 329.01 |
1551398400000 | 331 |
1551657600000 | 328.87 |
1551744000000 | 328.44 |
1551830400000 | 326.8 |
1551916800000 | 326.4 |
1552003200000 | 325.85 |
1552262400000 | 330.81 |
1552348800000 | 330.74 |
1552435200000 | 331.61 |
1552521600000 | 331.72 |
1552608000000 | 333.73 |
1552867200000 | 334.77 |
1552953600000 | 335.27 |
1553040000000 | 332.21 |
1553126400000 | 336.16 |
1553212800000 | 332.7 |
1553472000000 | 330.46 |
1553558400000 | 336.34 |
1553644800000 | 335.83 |
1553731200000 | 338.71 |
1553817600000 | 341.79 |
1554076800000 | 346.08 |
1554163200000 | 347.92 |
1554249600000 | 347.89 |
1554336000000 | 346.49 |
1554422400000 | 347.17 |
1554681600000 | 346.62 |
1554768000000 | 345.62 |
1554854400000 | 346.6 |
1554940800000 | 345.65 |
1555027200000 | 347.15 |
1555286400000 | 347.68 |
1555372800000 | 348.94 |
1555459200000 | 349 |
1555545600000 | 350.31 |
1555977600000 | 354.37 |
1556064000000 | 354.98 |
1556150400000 | 357.88 |
1556236800000 | 359.13 |
1556496000000 | 360.7 |
1556582400000 | 362.48 |
1556668800000 | 357.4 |
1556755200000 | 356.79 |
1556841600000 | 359.43 |
1557100800000 | 359.45 |
1557187200000 | 354.7 |
1557273600000 | 355.34 |
1557360000000 | 353 |
1557446400000 | 354.69 |
1557705600000 | 346.89 |
1557792000000 | 353.47 |
1557878400000 | 356.02 |
1557964800000 | 362.27 |
1558051200000 | 360.82 |
1558310400000 | 359.73 |
1558396800000 | 363.12 |
1558483200000 | 365.79 |
1558569600000 | 359.73 |
1558656000000 | 360.6 |
1558915200000 | 361.3 |
1559001600000 | 364.22 |
1559088000000 | 362.96 |
1559174400000 | 366.33 |
1559260800000 | 362.16 |
1559520000000 | 353.92 |
1559606400000 | 360.39 |
1559692800000 | 366.42 |
1559779200000 | 368.11 |
1559865600000 | 371.71 |
1560124800000 | 375.14 |
1560211200000 | 372.26 |
1560297600000 | 372.18 |
1560384000000 | 373.24 |
1560470400000 | 374.46 |
1560729600000 | 374.13 |
1560816000000 | 377.68 |
1560902400000 | 379.43 |
1560988800000 | 381.28 |
1561075200000 | 377.92 |
1561334400000 | 375.32 |
1561420800000 | 371.13 |
1561507200000 | 369.37 |
1561593600000 | 371.3 |
1561680000000 | 373.19 |
1561939200000 | 379.47 |
1562025600000 | 383.39 |
1562112000000 | 387.6 |
1562198400000 | 387.9 |
1562284800000 | 389.09 |
1562544000000 | 387.41 |
1562630400000 | 389.7 |
1562716800000 | 390.12 |
1562803200000 | 393.42 |
1562889600000 | 394.62 |
1563148800000 | 394.82 |
1563235200000 | 393.72 |
1563321600000 | 393.23 |
1563408000000 | 396.34 |
1563494400000 | 393.4 |
1563753600000 | 394.66 |
1563840000000 | 398.03 |
1563926400000 | 398.58 |
1564012800000 | 396.13 |
1564099200000 | 402.21 |
1564358400000 | 400.43 |
1564444800000 | 396.14 |
1564531200000 | 394.75 |
1564617600000 | 400.16 |
1564704000000 | 392.1 |
1564963200000 | 374.83 |
1565049600000 | 381.22 |
1565136000000 | 385.59 |
1565222400000 | 393.48 |
1565308800000 | 391.48 |
1565568000000 | 384.15 |
1565654400000 | 390.39 |
1565740800000 | 381.08 |
1565827200000 | 388.05 |
1565913600000 | 394.08 |
1566172800000 | 398.73 |
1566259200000 | 397.88 |
1566345600000 | 401.79 |
1566432000000 | 400.69 |
1566518400000 | 391.51 |
1566777600000 | 394.24 |
1566864000000 | 395.4 |
1566950400000 | 396.78 |
1567036800000 | 400.6 |
1567123200000 | 402.16 |
1567382400000 | 403.7 |
1567468800000 | 401.85 |
1567555200000 | 404.71 |
1567641600000 | 410.83 |
1567728000000 | 411.33 |
1567987200000 | 401.56 |
1568073600000 | 391.33 |
1568160000000 | 392.59 |
1568246400000 | 396.1 |
1568332800000 | 393.3 |
1568592000000 | 396.55 |
1568678400000 | 399.12 |
1568764800000 | 397.17 |
1568851200000 | 396.78 |
1568937600000 | 394.56 |
1569196800000 | 394.82 |
1569283200000 | 393.66 |
1569369600000 | 395.94 |
1569456000000 | 398.66 |
1569542400000 | 392.94 |
1569801600000 | 394.82 |
1569888000000 | 390.67 |
1569974400000 | 381.24 |
1570060800000 | 384.97 |
1570147200000 | 392.44 |
1570406400000 | 391.02 |
1570492800000 | 386.28 |
1570579200000 | 391.11 |
1570665600000 | 391.94 |
1570752000000 | 394.79 |
1571011200000 | 394.91 |
1571097600000 | 396.73 |
1571184000000 | 393.29 |
1571270400000 | 391.01 |
1571356800000 | 386.07 |
1571616000000 | 386.13 |
1571702400000 | 377.28 |
1571788800000 | 378 |
1571875200000 | 387.61 |
1571961600000 | 388.99 |
1572220800000 | 391.28 |
1572307200000 | 390.13 |
1572393600000 | 393.09 |
1572480000000 | 391.85 |
1572566400000 | 393.9 |
1572825600000 | 390.21 |
1572912000000 | 387.66 |
1572998400000 | 389.16 |
1573084800000 | 392.22 |
1573171200000 | 393.26 |
1573430400000 | 395 |
1573516800000 | 396.15 |
1573603200000 | 398.27 |
1573689600000 | 401.51 |
1573776000000 | 400.8 |
1574035200000 | 400.71 |
1574121600000 | 405.31 |
1574208000000 | 405.22 |
1574294400000 | 402.38 |
1574380800000 | 403.64 |
1574640000000 | 408.9 |
1574726400000 | 411.11 |
1574812800000 | 412.82 |
1574899200000 | 412.54 |
1574985600000 | 412.06 |
1575244800000 | 405.07 |
1575331200000 | 404.43 |
1575417600000 | 404.69 |
1575504000000 | 405.45 |
1575590400000 | 408.51 |
1575849600000 | 405.48 |
1575936000000 | 402.98 |
1576022400000 | 404.35 |
1576108800000 | 403.89 |
1576195200000 | 407.54 |
1576454400000 | 410.07 |
1576540800000 | 409.03 |
1576627200000 | 408.58 |
1576713600000 | 411.19 |
1576800000000 | 413.64 |
1577059200000 | 411.74 |
1577145600000 | 412.32 |
1577404800000 | 412.15 |
1577664000000 | 406.83 |
1577750400000 | 407.21 |
1577923200000 | 413.52 |
1578009600000 | 413.31 |
1578268800000 | 413.65 |
1578355200000 | 414.98 |
1578441600000 | 420.6 |
1578528000000 | 426.03 |
1578614400000 | 424.33 |
1578873600000 | 427.62 |
1578960000000 | 425.88 |
1579046400000 | 429.49 |
1579132800000 | 434.25 |
1579219200000 | 438.68 |
1579478400000 | 439.17 |
1579564800000 | 438.55 |
1579651200000 | 442.62 |
1579737600000 | 444.72 |
1579824000000 | 444.9 |
1580083200000 | 440.05 |
1580169600000 | 445.65 |
1580256000000 | 446.46 |
1580342400000 | 448.44 |
1580428800000 | 437.43 |
1580688000000 | 444.76 |
1580774400000 | 450.88 |
1580860800000 | 450.13 |
1580947200000 | 451.77 |
1581033600000 | 450.81 |
1581292800000 | 456.83 |
1581379200000 | 456.06 |
1581465600000 | 457.74 |
1581552000000 | 463.14 |
1581638400000 | 469.87 |
1581897600000 | 470.95 |
1581984000000 | 470.67 |
1582070400000 | 475.81 |
1582156800000 | 471.26 |
1582243200000 | 462.05 |
1582502400000 | 449.95 |
1582588800000 | 434.56 |
1582675200000 | 433.98 |
1582761600000 | 415.15 |
1582848000000 | 412.49 |
1583107200000 | 426.57 |
1583193600000 | 417.43 |
1583280000000 | 433.56 |
1583366400000 | 418.62 |
1583452800000 | 403.76 |
1583712000000 | 370.1 |
1583798400000 | 390.81 |
1583884800000 | 374.42 |
1583971200000 | 346.05 |
1584057600000 | 376.62 |
1584316800000 | 325.94 |
1584403200000 | 343.96 |
1584489600000 | 319.22 |
1584576000000 | 329.45 |
1584662400000 | 321.63 |
1584921600000 | 304.82 |
1585008000000 | 344.29 |
1585094400000 | 356.37 |
1585180800000 | 369.31 |
1585267200000 | 354.12 |
1585526400000 | 365.28 |
1585612800000 | 357.75 |
1585699200000 | 342.06 |
1585785600000 | 349.79 |
1585872000000 | 348.15 |
1586131200000 | 377.78 |
1586217600000 | 371.07 |
1586304000000 | 384.69 |
1586390400000 | 389.39 |
1586822400000 | 389.66 |
1586908800000 | 381.21 |
1586995200000 | 382.92 |
1587081600000 | 395.95 |
1587340800000 | 389.65 |
1587427200000 | 377.25 |
1587513600000 | 391.51 |
1587600000000 | 391.26 |
1587686400000 | 396.69 |
1587945600000 | 405.94 |
1588032000000 | 403.75 |
1588118400000 | 416.93 |
1588204800000 | 407.14 |
1588291200000 | 397.55 |
1588550400000 | 401.77 |
1588636800000 | 414.89 |
1588723200000 | 416.07 |
1588809600000 | 429.91 |
1588896000000 | 428.45 |
1589155200000 | 430.05 |
1589241600000 | 420.61 |
1589328000000 | 418.79 |
1589414400000 | 423.71 |
1589500800000 | 427.07 |
1589760000000 | 438.42 |
1589846400000 | 432.15 |
1589932800000 | 439.56 |
1590019200000 | 436.68 |
1590105600000 | 441 |
1590364800000 | 443.13 |
1590451200000 | 441.48 |
1590537600000 | 439.84 |
1590624000000 | 442.31 |
1590710400000 | 444.5 |
1590969600000 | 447.01 |
1591056000000 | 448.43 |
1591142400000 | 453.94 |
1591228800000 | 442.64 |
1591315200000 | 453.92 |
1591574400000 | 452.62 |
1591660800000 | 449.04 |
1591747200000 | 452.26 |
1591833600000 | 427.71 |
1591920000000 | 437.96 |
1592179200000 | 439.5 |
1592265600000 | 449.31 |
1592352000000 | 451.44 |
1592438400000 | 450.73 |
1592524800000 | 446.54 |
1592784000000 | 450.85 |
1592870400000 | 451.21 |
1592956800000 | 437.65 |
1593043200000 | 447.16 |
1593129600000 | 439.82 |
1593388800000 | 440.06 |
1593475200000 | 447.75 |
1593561600000 | 454.56 |
1593648000000 | 457.15 |
1593734400000 | 456.62 |
1593993600000 | 458.21 |
1594080000000 | 457.56 |
1594166400000 | 463.31 |
1594252800000 | 461 |
1594339200000 | 458.25 |
1594598400000 | 447.84 |
1594684800000 | 449.6 |
1594771200000 | 455.78 |
1594857600000 | 448.56 |
1594944000000 | 455.59 |
1595203200000 | 463.46 |
1595289600000 | 460.6 |
1595376000000 | 460.37 |
1595462400000 | 455.58 |
1595548800000 | 449.6 |
1595808000000 | 448.14 |
1595894400000 | 445.93 |
1595980800000 | 453.32 |
1596067200000 | 450.19 |
1596153600000 | 450.49 |
1596412800000 | 457.09 |
1596499200000 | 454.35 |
1596585600000 | 456.87 |
1596672000000 | 461.91 |
1596758400000 | 459.91 |
1597017600000 | 452.81 |
1597104000000 | 451.27 |
1597190400000 | 453.74 |
1597276800000 | 455.7 |
1597363200000 | 453.87 |
1597622400000 | 459.2 |
1597708800000 | 457.97 |
1597795200000 | 456.51 |
1597881600000 | 461.88 |
1597968000000 | 462.91 |
1598227200000 | 465.79 |
1598313600000 | 469.11 |
1598400000000 | 475.9 |
1598486400000 | 479.06 |
1598572800000 | 480.35 |
1598832000000 | 475.89 |
1598918400000 | 479.63 |
1599004800000 | 489.64 |
1599091200000 | 471.31 |
1599177600000 | 459.43 |
1599436800000 | 458.95 |
1599523200000 | 450.49 |
1599609600000 | 460.2 |
1599696000000 | 449.8 |
1599782400000 | 448.07 |
1600041600000 | 454.45 |
1600128000000 | 458.83 |
1600214400000 | 458.88 |
1600300800000 | 456.04 |
1600387200000 | 452.06 |
1600646400000 | 453.91 |
1600732800000 | 461.69 |
1600819200000 | 453.39 |
1600905600000 | 455.54 |
1600992000000 | 464.05 |
1601251200000 | 470.53 |
1601337600000 | 467.07 |
1601424000000 | 467.82 |
1601510400000 | 472.68 |
1601596800000 | 468.68 |
1601856000000 | 472.1 |
1601942400000 | 466.14 |
1602028800000 | 471.47 |
1602115200000 | 475.3 |
1602201600000 | 478.91 |
1602460800000 | 482.72 |
1602547200000 | 484.64 |
1602633600000 | 479.42 |
1602720000000 | 477.14 |
1602806400000 | 477.44 |
1603065600000 | 468.13 |
1603152000000 | 466.96 |
1603238400000 | 467.14 |
1603324800000 | 465.23 |
1603411200000 | 464.74 |
1603670400000 | 453.87 |
1603756800000 | 451.76 |
1603843200000 | 438.85 |
1603929600000 | 444.3 |
1604016000000 | 434.81 |
1604275200000 | 438.38 |
1604361600000 | 441.52 |
1604448000000 | 460.75 |
1604534400000 | 467.9 |
1604620800000 | 467.74 |
1604880000000 | 474.69 |
1604966400000 | 466.96 |
1605052800000 | 476.34 |
1605139200000 | 468.99 |
1605225600000 | 472.33 |
1605484800000 | 475.1 |
1605571200000 | 473.63 |
1605657600000 | 470.03 |
1605744000000 | 475.83 |
1605830400000 | 471.55 |
1606089600000 | 477.48 |
1606176000000 | 480.85 |
1606262400000 | 483.95 |
1606348800000 | 484.48 |
1606435200000 | 483.76 |
1606694400000 | 484.47 |
1606780800000 | 483.12 |
1606867200000 | 480.59 |
1606953600000 | 478.03 |
1607040000000 | 485.22 |
1607299200000 | 486.92 |
1607385600000 | 488.48 |
1607472000000 | 481.94 |
1607558400000 | 481.33 |
1607644800000 | 481.98 |
1607904000000 | 483.28 |
1607990400000 | 485.68 |
1608076800000 | 489.95 |
1608163200000 | 495.56 |
1608249600000 | 497.5 |
1608508800000 | 493.3 |
1608595200000 | 496.87 |
1608681600000 | 492.1 |
1608768000000 | 497.32 |
1609113600000 | 496.64 |
1609200000000 | 495.09 |
1609286400000 | 496.07 |
1609372800000 | 502.23 |
1609718400000 | 497.04 |
1609804800000 | 494.9 |
1609891200000 | 491.71 |
1609977600000 | 497.22 |
1610064000000 | 504.42 |
1610323200000 | 500.19 |
1610409600000 | 496.2 |
1610496000000 | 498.2 |
1610582400000 | 491.14 |
1610668800000 | 489.81 |
1610928000000 | 491.88 |
1611014400000 | 493.55 |
1611100800000 | 500.38 |
1611187200000 | 498.1 |
1611273600000 | 493.37 |
1611532800000 | 492.97 |
1611619200000 | 488.08 |
1611705600000 | 475.14 |
1611792000000 | 483.6 |
1611878400000 | 474.78 |
1612137600000 | 490.67 |
1612224000000 | 507.75 |
1612310400000 | 506.62 |
1612396800000 | 520.85 |
1612483200000 | 518.1799 |
1612742400000 | 523.45 |
1612828800000 | 521.34 |
1612915200000 | 521.17 |
1613001600000 | 527.36 |
1613088000000 | 532.9 |
1613347200000 | 532.21 |
1613433600000 | 535.61 |
1613520000000 | 534.86 |
1613606400000 | 534.03 |
1613692800000 | 529.3099 |
1613952000000 | 523.26 |
1614038400000 | 518.52 |
1614124800000 | 523.46 |
1614211200000 | 507.38 |
1614297600000 | 507.24 |
1614556800000 | 525.3 |
1614643200000 | 522.74 |
1614729600000 | 511.57 |
1614816000000 | 500.8 |
1614902400000 | 511.17 |
1615161600000 | 509.57 |
1615248000000 | 519.59 |
1615334400000 | 521.13 |
1615420800000 | 529.02 |
1615507200000 | 527.8 |
1615766400000 | 529.88 |
1615852800000 | 530.14 |
1615939200000 | 526.97 |
1616025600000 | 514.64 |
1616112000000 | 510.72 |
1616371200000 | 511.19 |
1616457600000 | 512.32 |
1616544000000 | 510.04 |
1616630400000 | 510.91 |
1616716800000 | 520.63 |
1616976000000 | 517.5 |
1617062400000 | 515.33 |
1617148800000 | 517.85 |
1617235200000 | 529.66 |
1617667200000 | 533.13 |
1617753600000 | 531.26 |
1617840000000 | 540.65 |
1617926400000 | 544.8099 |
1618185600000 | 544.76 |
1618272000000 | 548.04 |
1618358400000 | 542.0599 |
1618444800000 | 549.94 |
1618531200000 | 548.53 |
1618790400000 | 542.59 |
1618876800000 | 538.84 |
1618963200000 | 542.71 |
1619049600000 | 545.05 |
1619136000000 | 549.78 |
1619395200000 | 550.73 |
1619481600000 | 549 |
1619568000000 | 549.47 |
1619654400000 | 548.36 |
1619740800000 | 543.8 |
1620000000000 | 540.4299 |
1620086400000 | 532.73 |
1620172800000 | 529.78 |
1620259200000 | 527.52 |
1620345600000 | 527.57 |
1620604800000 | 517.23 |
1620691200000 | 515.13 |
1620777600000 | 507.2 |
1620864000000 | 510.44 |
1620950400000 | 516.25 |
1621209600000 | 512.92 |
1621296000000 | 508.58 |
1621382400000 | 508.41 |
1621468800000 | 516.9 |
1621555200000 | 518.04 |
1621814400000 | 522.67 |
1621900800000 | 523.11 |
1621987200000 | 524.41 |
1622073600000 | 523.27 |
1622160000000 | 525.4299 |
1622419200000 | 523.8099 |
1622505600000 | 520 |
1622592000000 | 525.4299 |
1622678400000 | 522.3 |
1622764800000 | 527.17 |
1623024000000 | 523.19 |
1623110400000 | 524.55 |
1623196800000 | 524.53 |
1623283200000 | 528.27 |
1623369600000 | 534.8 |
1623628800000 | 538.54 |
1623715200000 | 537.45 |
1623801600000 | 534.59 |
1623888000000 | 549.55 |
1623974400000 | 551.61 |
1624233600000 | 554.22 |
1624320000000 | 558.14 |
1624406400000 | 555.1 |
1624492800000 | 563.0599 |
1624579200000 | 563.65 |
1624838400000 | 562.32 |
1624924800000 | 564.03 |
1625011200000 | 561.84 |
1625097600000 | 563 |
1625184000000 | 568.0599 |
1625443200000 | 566.87 |
1625529600000 | 570.54 |
1625616000000 | 575.97 |
1625702400000 | 567.4 |
1625788800000 | 571.58 |
1626048000000 | 573.9299 |
1626134400000 | 577.66 |
1626220800000 | 578.78 |
1626307200000 | 577.26 |
1626393600000 | 578.17 |
1626652800000 | 566.37 |
1626739200000 | 576.64 |
1626825600000 | 582.7 |
1626912000000 | 586.34 |
1626998400000 | 594.67 |
1627257600000 | 589.66 |
1627344000000 | 583.76 |
1627430400000 | 584.65 |
1627516800000 | 582.15 |
1627603200000 | 578.66 |
1627862400000 | 574.95 |
1627948800000 | 572.79 |
1628035200000 | 574.39 |
1628121600000 | 581.64 |
1628208000000 | 586.88 |
1628467200000 | 585.86 |
1628553600000 | 582.65 |
1628640000000 | 581.46 |
1628726400000 | 578.4 |
1628812800000 | 577.65 |
1629072000000 | 578.2 |
1629158400000 | 577.67 |
1629244800000 | 572.61 |
1629331200000 | 574.87 |
1629417600000 | 578.21 |
1629676800000 | 584.08 |
1629763200000 | 585.41 |
1629849600000 | 583.92 |
1629936000000 | 577.72 |
1630022400000 | 584.23 |
1630281600000 | 586.52 |
1630368000000 | 585.2 |
1630454400000 | 584.92 |
1630540800000 | 580.19 |
1630627200000 | 580.3099 |
1630886400000 | 582.67 |
1630972800000 | 581.89 |
1631059200000 | 583.35 |
1631145600000 | 581.94 |
1631232000000 | 576.62 |
1631491200000 | 574.5 |
1631577600000 | 574.11 |
1631664000000 | 575.27 |
1631750400000 | 579.6 |
1631836800000 | 574.14 |
1632096000000 | 567.26 |
1632182400000 | 566.86 |
1632268800000 | 573.05 |
1632355200000 | 582.07 |
1632441600000 | 583.1 |
1632700800000 | 577.3099 |
1632787200000 | 562.33 |
1632873600000 | 564.44 |
1632960000000 | 561.26 |
1633046400000 | 569.1799 |
1633305600000 | 553.09 |
1633392000000 | 561.6 |
1633478400000 | 568.1799 |
1633564800000 | 575.61 |
1633651200000 | 570.3 |
1633910400000 | 562.3 |
1633996800000 | 564 |
1634083200000 | 566.54 |
1634169600000 | 577.32 |
1634256000000 | 585.96 |
1634515200000 | 589.32 |
1634601600000 | 595.24 |
1634688000000 | 589.13 |
1634774400000 | 587.17 |
1634860800000 | 587.71 |
1635120000000 | 594.63 |
1635206400000 | 594.9 |
1635292800000 | 576.4 |
1635379200000 | 573.7 |
1635465600000 | 579.72 |
1635724800000 | 576.99 |
1635811200000 | 572.92 |
1635897600000 | 573.96 |
1635984000000 | 579.09 |
1636070400000 | 580.7 |
1636329600000 | 581.79 |
1636416000000 | 572.76 |
1636502400000 | 573.42 |
1636588800000 | 572.32 |
1636675200000 | 580.75 |
1636934400000 | 585.12 |
1637020800000 | 596.2 |
1637107200000 | 585.91 |
1637193600000 | 577.47 |
1637280000000 | 578.29 |
1637539200000 | 565.0599 |
1637625600000 | 565.76 |
1637712000000 | 575.65 |
1637798400000 | 576.53 |
1637884800000 | 558.97 |
1638144000000 | 566.53 |
1638230400000 | 553.9299 |
1638316800000 | 541.21 |
1638403200000 | 552.44 |
1638489600000 | 545.99 |
1638748800000 | 553.42 |
1638835200000 | 571.78 |
1638921600000 | 572.88 |
1639008000000 | 568.27 |
1639094400000 | 568.41 |
1639353600000 | 566.84 |
1639440000000 | 557.8099 |
1639526400000 | 564.79 |
1639612800000 | 560.5599 |
1639699200000 | 555.1 |
1639958400000 | 542.95 |
1640044800000 | 561.17 |
1640131200000 | 564.74 |
1640217600000 | 567.77 |
1640304000000 | 566.79 |
1640563200000 | 571.6 |
1640649600000 | 570.59 |
1640736000000 | 566.9299 |
1640822400000 | 568.35 |
1640908800000 | 563.32 |
1641168000000 | 569.73 |
1641254400000 | 565.4299 |
1641340800000 | 553.62 |
1641427200000 | 554.24 |
1641513600000 | 546.45 |
1641772800000 | 539.29 |
1641859200000 | 547.21 |
1641945600000 | 544.59 |
1642032000000 | 531.6799 |
1642118400000 | 528.0599 |
1642377600000 | 529.53 |
1642464000000 | 523.62 |
1642550400000 | 523.2 |
1642636800000 | 524.57 |
1642723200000 | 509.85 |
1642982400000 | 507.14 |
1643068800000 | 497.33 |
1643155200000 | 495.54 |
1643241600000 | 501.44 |
1643328000000 | 522.76 |
1643587200000 | 534.83 |
1643673600000 | 541.19 |
1643760000000 | 525.91 |
1643846400000 | 504.55 |
1643932800000 | 508.16 |
1644192000000 | 504.14 |
1644278400000 | 503.08 |
1644364800000 | 517.33 |
1644451200000 | 504.66 |
1644537600000 | 497.26 |
1644796800000 | 499.32 |
1644883200000 | 501.82 |
1644969600000 | 499.59 |
1645056000000 | 484.17 |
1645142400000 | 478.85 |
1645401600000 | 477.76 |
1645488000000 | 475.63 |
1645574400000 | 466.12 |
1645660800000 | 484.41 |
1645747200000 | 486.8 |
1646006400000 | 485.12 |
1646092800000 | 480.8 |
1646179200000 | 488.68 |
1646265600000 | 481.75 |
1646352000000 | 479.48 |
1646611200000 | 459.18 |
1646697600000 | 456.22 |
1646784000000 | 469.72 |
1646870400000 | 464.29 |
1646956800000 | 460.29 |
1647216000000 | 458.64 |
1647302400000 | 469.29 |
1647388800000 | 487.82 |
1647475200000 | 493.52 |
1647561600000 | 508.09 |
1647820800000 | 500.56 |
1647907200000 | 509.55 |
1647993600000 | 500.69 |
1648080000000 | 504.4 |
1648166400000 | 504.25 |
1648425600000 | 511.03 |
1648512000000 | 517.32 |
1648598400000 | 508.15 |
1648684800000 | 503.3 |
1648771200000 | 510.67 |
1649030400000 | 520.58 |
1649116800000 | 517.13 |
1649203200000 | 506.9 |
1649289600000 | 506.11 |
1649376000000 | 505.26 |
1649635200000 | 496.76 |
1649721600000 | 491.96 |
1649808000000 | 496.7 |
1649894400000 | 495.81 |
1650326400000 | 501.43 |
1650412800000 | 494.32 |
1650499200000 | 484.17 |
1650585600000 | 471.72 |
1650844800000 | 477.47 |
1650931200000 | 463.88 |
1651017600000 | 478.51 |
1651104000000 | 495.58 |
1651190400000 | 477.36 |
1651449600000 | 476.39 |
1651536000000 | 474.89 |
1651622400000 | 483.57 |
1651708800000 | 460.56 |
1651795200000 | 446.76 |
1652054400000 | 428.16 |
1652140800000 | 427.56 |
1652227200000 | 420.11 |
1652313600000 | 425 |
1652400000000 | 441.07 |
1652659200000 | 434.62 |
1652745600000 | 439.41 |
1652832000000 | 427.24 |
1652918400000 | 428.37 |
1653004800000 | 435.25 |
1653264000000 | 438.53 |
1653350400000 | 427.35 |
1653436800000 | 435.03 |
1653523200000 | 443.63 |
1653609600000 | 456.14 |
1653868800000 | 453.39 |
1653955200000 | 450.7 |
1654041600000 | 443.59 |
1654128000000 | 455.16 |
1654214400000 | 445.97 |
1654473600000 | 448.3 |
1654560000000 | 452.43 |
1654646400000 | 447.82 |
1654732800000 | 438.16 |
1654819200000 | 429.46 |
1655078400000 | 415.91 |
1655164800000 | 412.94 |
1655251200000 | 422.12 |
1655337600000 | 405.12 |
1655424000000 | 409.65 |
1655683200000 | 407.05 |
1655769600000 | 412.45 |
1655856000000 | 413.04 |
1655942400000 | 422.57 |
1656028800000 | 437.84 |
1656288000000 | 434.35 |
1656374400000 | 425.89 |
1656460800000 | 426.73 |
1656547200000 | 421.94 |
1656633600000 | 429.39 |
1656892800000 | 427.72 |
1656979200000 | 438.53 |
1657065600000 | 442.46 |
1657152000000 | 448.83 |
1657238400000 | 448.47 |
1657497600000 | 447.09 |
1657584000000 | 445.77 |
1657670400000 | 441.33 |
1657756800000 | 443.38 |
1657843200000 | 450.1 |
1658102400000 | 444.54 |
1658188800000 | 455.01 |
1658275200000 | 463.46 |
1658361600000 | 471.28 |
1658448000000 | 464.82 |
1658707200000 | 463.45 |
1658793600000 | 460.36 |
1658880000000 | 471.22 |
1658966400000 | 478.1 |
1659052800000 | 480.09 |
1659312000000 | 478.21 |
1659398400000 | 479.36 |
1659484800000 | 494.59 |
1659571200000 | 493.68 |
1659657600000 | 494.36 |
1659916800000 | 492.3 |
1660003200000 | 487.18 |
1660089600000 | 492.85 |
1660176000000 | 492.03 |
1660262400000 | 501.84 |
1660521600000 | 506.74 |
1660608000000 | 506.68 |
1660694400000 | 501.59 |
1660780800000 | 503.04 |
1660867200000 | 495.68 |
1661126400000 | 490.31 |
1661212800000 | 483.96 |
1661299200000 | 486.16 |
1661385600000 | 493.46 |
1661472000000 | 475.74 |
1661731200000 | 473.09 |
1661817600000 | 469.71 |
1661904000000 | 464.32 |
1661990400000 | 469.21 |
1662076800000 | 461.17 |
1662336000000 | 464.83 |
1662422400000 | 468.39 |
1662508800000 | 474.7 |
1662595200000 | 478.14 |
1662681600000 | 481.22 |
1662940800000 | 482.28 |
1663027200000 | 469.3 |
1663113600000 | 469.46 |
1663200000000 | 463.55 |
1663286400000 | 454.64 |
1663545600000 | 454.75 |
1663632000000 | 447.84 |
1663718400000 | 445.97 |
1663804800000 | 438.21 |
1663891200000 | 438.39 |
1664150400000 | 434.19 |
1664236800000 | 433.2 |
1664323200000 | 440.41 |
1664409600000 | 428.68 |
1664496000000 | 424.31 |
1664755200000 | 431.95 |
1664841600000 | 443.32 |
1664928000000 | 449.01 |
1665014400000 | 444.03 |
1665100800000 | 433.83 |
1665360000000 | 429.72 |
1665446400000 | 422.72 |
1665532800000 | 421.88 |
1665619200000 | 426.79 |
1665705600000 | 416.52 |
1665964800000 | 426.75 |
1666051200000 | 430.18 |
1666137600000 | 426.41 |
1666224000000 | 422.77 |
1666310400000 | 428.94 |
1666569600000 | 426.93 |
1666656000000 | 436.89 |
1666742400000 | 437.75 |
1666828800000 | 443.19 |
1666915200000 | 452.56 |
1667174400000 | 449.98 |
1667260800000 | 450.31 |
1667347200000 | 437.67 |
1667433600000 | 427.31 |
1667520000000 | 426.96 |
1667779200000 | 429.57 |
1667865600000 | 432.73 |
1667952000000 | 423.95 |
1668038400000 | 447.74 |
1668124800000 | 450.44 |
1668384000000 | 445.64 |
1668470400000 | 451.3 |
1668556800000 | 444.94 |
1668643200000 | 442.18 |
1668729600000 | 441.46 |
1668988800000 | 441.83 |
1669075200000 | 444.25 |
1669161600000 | 446.03 |
1669248000000 | 445.2 |
1669334400000 | 446.03 |
1669593600000 | 440.22 |
1669680000000 | 439.8 |
1669766400000 | 457.62 |
1669852800000 | 456.78 |
1669939200000 | 454.61 |
1670198400000 | 443.23 |
1670284800000 | 437.17 |
1670371200000 | 436 |
1670457600000 | 436.83 |
1670544000000 | 435.6 |
1670803200000 | 441.95 |
1670889600000 | 441.88 |
1670976000000 | 439.17 |
1671062400000 | 424.3 |
1671148800000 | 421.48 |
1671408000000 | 418.05 |
1671494400000 | 415.37 |
1671580800000 | 421.46 |
1671667200000 | 417.17 |
1671753600000 | 418.52 |
1672099200000 | 415.8 |
1672185600000 | 414.23 |
1672272000000 | 422.24 |
1672358400000 | 419 |
1672617600000 | 418.81 |
1672704000000 | 425.87 |
1672790400000 | 432.36 |
1672876800000 | 428.39 |
1672963200000 | 436.71 |
1673222400000 | 435.79 |
1673308800000 | 438.03 |
1673395200000 | 441.73 |
1673481600000 | 442.9 |
1673568000000 | 443.12 |
1673827200000 | 443.17 |
1673913600000 | 446.9 |
1674000000000 | 441.76 |
1674086400000 | 439.47 |
1674172800000 | 447.37 |
1674432000000 | 450.58 |
1674518400000 | 447.49 |
1674604800000 | 447.06 |
1674691200000 | 452.9 |
1674777600000 | 457.32 |
1675036800000 | 449.48 |
1675123200000 | 455.62 |
1675209600000 | 458.7 |
1675296000000 | 466.64 |
1675382400000 | 464.44 |
1675641600000 | 461.95 |
1675728000000 | 469.2 |
1675814400000 | 461.08 |
1675900800000 | 456.99 |
1675987200000 | 459.59 |
1676246400000 | 459.77 |
1676332800000 | 459.32 |
1676419200000 | 465.69 |
1676505600000 | 457.67 |
1676592000000 | 454.23 |
1676851200000 | 453.46 |
1676937600000 | 445.29 |
1677024000000 | 446.17 |
1677110400000 | 448.68 |
1677196800000 | 445.25 |
1677456000000 | 442.95 |
1677542400000 | 442.62 |
1677628800000 | 438.68 |
1677715200000 | 444.66 |
1677801600000 | 452.64 |
1678060800000 | 451.6 |
1678147200000 | 446.86 |
1678233600000 | 448.63 |
1678320000000 | 442.07 |
1678406400000 | 426.37 |
1678665600000 | 419.29 |
1678752000000 | 430.17 |
1678838400000 | 434.26 |
1678924800000 | 437.06 |
1679011200000 | 432.21 |
1679270400000 | 431.49 |
1679356800000 | 437.8 |
1679443200000 | 429.81 |
1679529600000 | 424.52 |
1679616000000 | 429.23 |
1679875200000 | 430 |
1679961600000 | 427.07 |
1680048000000 | 434.85 |
1680134400000 | 433.99 |
1680220800000 | 441.89 |
1680480000000 | 440.24 |
1680566400000 | 436.72 |
1680652800000 | 435.93 |
1680739200000 | 436.25 |
1681171200000 | 437.16 |
1681257600000 | 433.91 |
1681344000000 | 437.35 |
1681430400000 | 439.37 |
1681689600000 | 445.29 |
1681776000000 | 443.41 |
1681862400000 | 442.37 |
1681948800000 | 441.04 |
1682035200000 | 442.19 |
1682294400000 | 438.34 |
1682380800000 | 432.95 |
1682467200000 | 427.39 |
1682553600000 | 435.17 |
1682640000000 | 441.26 |
1682899200000 | 440.88 |
1682985600000 | 432.5 |
1683072000000 | 427.13 |
1683158400000 | 433.29 |
1683244800000 | 442.67 |
1683504000000 | 443.5 |
1683590400000 | 440.85 |
1683676800000 | 439.72 |
1683763200000 | 441.79 |
1683849600000 | 442.13 |
1684108800000 | 443.99 |
1684195200000 | 439.13 |
1684281600000 | 444.21 |
1684368000000 | 450.12 |
1684454400000 | 448.21 |
1684713600000 | 452.35 |
1684800000000 | 444.04 |
1684886400000 | 439.93 |
1684972800000 | 438.38 |
1685059200000 | 445.24 |
1685318400000 | 444.48 |
1685404800000 | 441.99 |
1685491200000 | 444.38 |
1685577600000 | 447.19 |
1685664000000 | 454.28 |
1685923200000 | 454.66 |
1686009600000 | 460.68 |
1686096000000 | 455.72 |
1686182400000 | 454.37 |
1686268800000 | 455.8 |
1686528000000 | 458.43 |
1686614400000 | 457.56 |
1686700800000 | 459.22 |
1686787200000 | 462.93 |
1686873600000 | 460.67 |
1687132800000 | 459.82 |
1687219200000 | 459.5 |
1687305600000 | 454.78 |
1687392000000 | 453.98 |
1687478400000 | 456.72 |
1687737600000 | 452.55 |
1687824000000 | 455.01 |
1687910400000 | 458.9 |
1687996800000 | 462.06 |
1688083200000 | 466.5 |
1688342400000 | 466.75 |
1688428800000 | 467.17 |
1688515200000 | 468.59 |
1688601600000 | 461.96 |
1688688000000 | 457.71 |
1688947200000 | 461.63 |
1689033600000 | 464.33 |
1689120000000 | 464.79 |
1689206400000 | 469.29 |
1689292800000 | 468.17 |
1689552000000 | 470.66 |
1689638400000 | 471 |
1689724800000 | 473.36 |
1689811200000 | 471.54 |
1689897600000 | 473.25 |
1690156800000 | 475.94 |
1690243200000 | 479.55 |
1690329600000 | 479.12 |
1690416000000 | 475.18 |
1690502400000 | 478.3 |
1690761600000 | 481.6 |
1690848000000 | 483.93 |
1690934400000 | 476.88 |
1691020800000 | 470.46 |
1691107200000 | 465.34 |
1691366400000 | 470.38 |
1691452800000 | 468.37 |
1691539200000 | 466.26 |
1691625600000 | 468.22 |
1691712000000 | 466.78 |
1691971200000 | 472.08 |
1692057600000 | 464.13 |
1692144000000 | 463.72 |
1692230400000 | 453.67 |
1692316800000 | 453.89 |
1692576000000 | 452.7 |
1692662400000 | 455.54 |
1692748800000 | 462.14 |
1692835200000 | 458.86 |
1692921600000 | 466.22 |
1693180800000 | 468.4 |
1693267200000 | 473.13 |
1693353600000 | 471.41 |
1693440000000 | 475.06 |
1693526400000 | 480.39 |
1693785600000 | 481.94 |
1693872000000 | 481.69 |
1693958400000 | 482.04 |
1694044800000 | 481.66 |
1694131200000 | 478.93 |
1694390400000 | 479.25 |
1694476800000 | 479.51 |
1694563200000 | 478.67 |
1694649600000 | 483.54 |
1694736000000 | 479.53 |
1694995200000 | 477.64 |
1695081600000 | 474.87 |
1695168000000 | 469.39 |
1695254400000 | 459.03 |
1695340800000 | 458.26 |
1695600000000 | 461.07 |
1695686400000 | 454.23 |
1695772800000 | 457.2 |
1695859200000 | 458.22 |
1695945600000 | 456.31 |
1696204800000 | 458.54 |
1696291200000 | 451.13 |
1696377600000 | 456.2 |
1696464000000 | 455.57 |
1696550400000 | 462.12 |
1696809600000 | 462.42 |
1696896000000 | 465.24 |
1696982400000 | 464.67 |
1697068800000 | 464.38 |
1697155200000 | 461.99 |
1697414400000 | 464.75 |
1697500800000 | 465.24 |
1697587200000 | 458.46 |
1697673600000 | 453.09 |
1697760000000 | 446.78 |
1698019200000 | 443.98 |
1698105600000 | 446.03 |
1698192000000 | 438.61 |
1698278400000 | 435.51 |
1698364800000 | 428.95 |
1698624000000 | 432.47 |
1698710400000 | 438.48 |
1698796800000 | 442.03 |
1698883200000 | 453.99 |
1698969600000 | 455.29 |
1699228800000 | 454.84 |
1699315200000 | 460.25 |
1699401600000 | 462.46 |
1699488000000 | 462.52 |
1699574400000 | 469.9 |
1699833600000 | 469.31 |
1699920000000 | 473.08 |
1700006400000 | 475.06 |
1700092800000 | 474.14 |
1700179200000 | 476.58 |
1700438400000 | 478.34 |
1700524800000 | 480.02 |
1700611200000 | 485.23 |
1700697600000 | 483.68 |
1700784000000 | 483.22 |
1701043200000 | 484.3 |
1701129600000 | 483.58 |
1701216000000 | 487.71 |
1701302400000 | 491.96 |
1701388800000 | 500.3 |
1701648000000 | 499.38 |
1701734400000 | 498.96 |
1701820800000 | 497.99 |
1701907200000 | 498.9 |
1701993600000 | 501.71 |
1702252800000 | 508.01 |
1702339200000 | 509.86 |
1702425600000 | 517.33 |
1702512000000 | 508.51 |
1702598400000 | 510.66 |
1702857600000 | 514.48 |
1702944000000 | 514.63 |
1703030400000 | 508.22 |
1703116800000 | 512.4 |
1703203200000 | 513.53 |
1703635200000 | 514.22 |
1703721600000 | 516.1799 |
1703808000000 | 515.83 |
1704153600000 | 510.46 |
1704240000000 | 503.87 |
1704326400000 | 503.25 |
1704412800000 | 502.75 |
1704672000000 | 511.45 |
1704758400000 | 513.1799 |
1704844800000 | 514.27 |
1704931200000 | 514.76 |
1705017600000 | 515.66 |
1705276800000 | 516.21 |
1705363200000 | 517.13 |
1705449600000 | 516.9 |
1705536000000 | 518.9 |
1705622400000 | 523.54 |
1705881600000 | 526.41 |
1705968000000 | 529.97 |
1706054400000 | 525.89 |
1706140800000 | 529.87 |
1706227200000 | 528.37 |
1706486400000 | 537.41 |
1706572800000 | 537.44 |
1706659200000 | 531.42 |
1706745600000 | 536.32 |
1706832000000 | 540.42 |
1707091200000 | 538.64 |
1707177600000 | 538.9 |
1707264000000 | 544.27 |
1707350400000 | 544 |
1707436800000 | 548.04 |
1707696000000 | 548.53 |
1707782400000 | 538.8099 |
1707868800000 | 547.01 |
1707955200000 | 551.39 |
1708041600000 | 547.96 |
1708300800000 | 547.73 |
1708387200000 | 539.26 |
1708473600000 | 537.98 |
1708560000000 | 548.76 |
1708646400000 | 551.77 |
1708905600000 | 552.59 |
1708992000000 | 552.79 |
1709078400000 | 552.73 |
1709164800000 | 553.6799 |
1709251200000 | 554.26 |
1709510400000 | 550.47 |
1709596800000 | 542.78 |
1709683200000 | 546.6 |
1709769600000 | 546.69 |
1709856000000 | 546.9 |
1710115200000 | 548.77 |
1710201600000 | 554.34 |
1710288000000 | 554.02 |
1710374400000 | 552.83 |
1710460800000 | 548.48 |
1710720000000 | 551.65 |
1710806400000 | 554.9299 |
1710892800000 | 561.88 |
1710979200000 | 566.45 |
1711065600000 | 560.94 |
1711324800000 | 560.04 |
1711411200000 | 561.64 |
1711497600000 | 562.48 |
1711584000000 | 565.2 |
1712016000000 | 559.23 |
1712102400000 | 554.01 |
1712188800000 | 547.33 |
1712275200000 | 553.6799 |
1712534400000 | 555.76 |
1712620800000 | 553.6799 |
1712707200000 | 550.48 |
1712793600000 | 553.9 |
1712880000000 | 550.35 |
1713139200000 | 541.38 |
1713225600000 | 538.38 |
1713312000000 | 539.16 |
1713398400000 | 535.61 |
1713484800000 | 533.8099 |
1713744000000 | 539.8 |
1713830400000 | 544.87 |
1713916800000 | 543.35 |
1714003200000 | 537.69 |
1714089600000 | 542.38 |
1714348800000 | 539.1 |
1714435200000 | 532.87 |
1714521600000 | 527.66 |
1714608000000 | 532.54 |
1714694400000 | 535.1 |
1714953600000 | 540.3099 |
1715040000000 | 544.38 |
1715126400000 | 538.29 |
1715212800000 | 538.91 |
1715299200000 | 538.97 |
1715558400000 | 535.77 |
1715644800000 | 536.19 |
1715731200000 | 543.17 |
1715817600000 | 542.62 |
1715904000000 | 545.22 |
1716163200000 | 546.69 |
1716249600000 | 543.59 |
1716336000000 | 544.46 |
1716422400000 | 538.78 |
1716508800000 | 533.33 |
1716768000000 | 533.21 |
1716854400000 | 527.07 |
1716940800000 | 523.7 |
1717027200000 | 519.3099 |
1717113600000 | 522.29 |
1717372800000 | 520.5599 |
1717459200000 | 523.63 |
1717545600000 | 528.36 |
1717632000000 | 530.61 |
1717718400000 | 531.47 |
1717977600000 | 533.25 |
1718064000000 | 531.54 |
1718150400000 | 530.28 |
1718236800000 | 530.77 |
1718323200000 | 533.22 |
1718582400000 | 535.03 |
1718668800000 | 534.11 |
1718755200000 | 533.76 |
1718841600000 | 538.85 |
1718928000000 | 542.28 |
1719187200000 | 539.74 |
1719273600000 | 541.61 |
1719360000000 | 541.59 |
1719446400000 | 540.17 |
1719532800000 | 538.6799 |
iSTOXX Global Fintech 30 | STOXX Global Fintech | |
---|---|---|
2017 | 23.441720312911 | 20.514752584855 |
2018 | 13.834239719629 | 13.297131986204 |
2019 | 42.81434979918 | 41.707497687059 |
2020 | 23.53507855602 | 22.258683573182 |
2021 | 12.263602155359 | 7.9524645648814 |
2022 | -25.876081131997 | -26.884146012301 |
2023 | 23.510362121676 | 22.164134470291 |
2024 | 9.2792849716118 | 6.6163749305477 |
Methodology
The parent index of the iSTOXX Global Fintech 30 Index is the STOXX Global Fintech Index.
Companies of the parent index are screened for liquidity, only selecting those with a 3-month average daily trading value (ADTV) greater than EUR 5 million. Then, the largest 30 of the remaining companies, in terms of free-float market cap, are selected.
The index is free-float market cap weighted with a 10% cap and its composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0462359842 | STXFT3P | .STXFT3P | |
Gross Return EUR | CH0462359826 | STXFT3GR | .STXFT3GR | |
Net Return EUR | CH0462359800 | STXFT3R | .STXFT3R | |
Net Return USD | CH0462359818 | STXFT3V | STXFT3V INDEX | .STXFT3V |
Gross Return USD | CH0462359834 | STXFT3GV | .STXFT3GV | |
Price USD | CH0462359859 | STXFT3L | STXFT3L INDEX | .STXFT3L |
Quick Facts
Weighting | free-float market capitalization |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Jun. 21, 2013 |
History | Available since Jun. 21, 2013 |
Inception date | Nov. 11, 2020 |
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
iSTOXX Global Fintech 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Intuit Inc. | Technology | USA | 10.300% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 9.819% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 9.586% |
S&P GLOBAL | Financial Services | USA | 7.813% |
Fiserv Inc. | Industrial Goods and Services | USA | 4.882% |
SHOPIFY A NYS | Technology | USA | 4.464% |
INTERCONTINENTALEXCHANGE INC | Financial Services | USA | 4.388% |
CME Group Inc. Cl A | Financial Services | USA | 3.962% |
Moody's Corp. | Financial Services | USA | 3.722% |
LONDON STOCK EXCHANGE | Financial Services | UK | 3.405% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.