Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Industry 4.0
Index Description
The STOXX Global Industry 4.0 Index is comprised of companies that stand to benefit from the technological advancement leading to a new industrial revolution. The companies in this index are generating revenue from overall technological segments such as cybersecurity, virtual reality or the Internet of Things that lead us towards an autonomous machine-driven economic model, in which machines interact with each other without human intervention. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the industry 4.0 trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in companies that stand to benefit from the fourth industrial revolution
- Detailed Revere data helps select companies with a revenue exposure above 50% to Industry 4.0 related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Industry 4.0 | N/A | 10.3 | 0.0 | 0.0 | 0.8 | 0.0 | 8.0 | 0.0 | 7.9 |
STOXX Developed and Emerging Markets Total Market | 93,408.5 | 79,755.9 | 6.6 | 0.6 | 3,174.2 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 82.5 |
---|---|
Industrial Goods and Services | 13.3 |
Real Estate | 3.9 |
Telecommunications | 0.3 |
Travel and Leisure | 0.0 |
Consumer Products and Services | 0.0 |
Country weighting
USA | 70.7 |
---|---|
Germany | 9.2 |
Japan | 6.8 |
India | 3.7 |
South Korea | 2.3 |
France | 2.0 |
Taiwan | 1.0 |
Australia | 0.9 |
UK | 0.8 |
Sweden | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Industry 4.0 | 1.5 | 11.9 | 29.4 | 28.1 | 93.0 | N/A | N/A | 30.0 | 8.7 | 14.2 |
STOXX Developed and Emerging Markets Total Market | 1.1 | 16.8 | 24.8 | 30.9 | 75.6 | N/A | N/A | 25.3 | 9.5 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Industry 4.0 | N/A | N/A | 18.5 | 21.5 | 23.3 | N/A | N/A | 1.2 | 0.3 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.0 | 13.6 | 16.9 | N/A | N/A | 1.7 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Industry 4.0 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 10.3 | 11.0 | 10.5 | 11.0 | 10.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Industry 4.0 | 1.6 | 1.5 | 1.5 | 1.4 | 1.3 | 0.6 | -0.5 | 0.4 | 0.0 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
THEME INDICES
STOXX Global Industry 4.0
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Industry 4.0 | 33.4 | 29.0 | 26.7 | 26.7 | 5.2 | 1.7 | 4.7 | 10.1 |
STOXX Developed and Emerging Markets Total Market | -3.5 | 19.8 | 20.3 | 20.3 | 3.0 | 2.4 | 1.8 | 14.9 |
Performance and annual returns
STOXX Global Industry 4.0 | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.09 |
1340150400000 | 100 |
1340236800000 | 96.88 |
1340323200000 | 98.91 |
1340582400000 | 96.58 |
1340668800000 | 96.83 |
1340755200000 | 98.01 |
1340841600000 | 96.74 |
1340928000000 | 99.26 |
1341187200000 | 99.54 |
1341273600000 | 100.58 |
1341360000000 | 101.35 |
1341446400000 | 101.91 |
1341532800000 | 98.25 |
1341792000000 | 97.16 |
1341878400000 | 95.97 |
1341964800000 | 95.55 |
1342051200000 | 95.25 |
1342137600000 | 96.08 |
1342396800000 | 95.2 |
1342483200000 | 95.19 |
1342569600000 | 98.63 |
1342656000000 | 100.39 |
1342742400000 | 99.14 |
1343001600000 | 98.17 |
1343088000000 | 97.81 |
1343174400000 | 98.81 |
1343260800000 | 100.12 |
1343347200000 | 102.04 |
1343606400000 | 101.79 |
1343692800000 | 101.02 |
1343779200000 | 100.73 |
1343865600000 | 101.55 |
1343952000000 | 102.98 |
1344211200000 | 102.86 |
1344297600000 | 104.73 |
1344384000000 | 105.12 |
1344470400000 | 106.19 |
1344556800000 | 106.37 |
1344816000000 | 105.54 |
1344902400000 | 104.69 |
1344988800000 | 105.46 |
1345075200000 | 106.54 |
1345161600000 | 107.31 |
1345420800000 | 106.04 |
1345507200000 | 104.66 |
1345593600000 | 104.45 |
1345680000000 | 102.74 |
1345766400000 | 103.6 |
1346025600000 | 103.54 |
1346112000000 | 103.35 |
1346198400000 | 104.11 |
1346284800000 | 102.78 |
1346371200000 | 102.74 |
1346630400000 | 102.92 |
1346716800000 | 102.85 |
1346803200000 | 102.44 |
1346889600000 | 105.84 |
1346976000000 | 104.02 |
1347235200000 | 102.78 |
1347321600000 | 102.43 |
1347408000000 | 102.27 |
1347494400000 | 103.2 |
1347580800000 | 102.55 |
1347840000000 | 101.96 |
1347926400000 | 102.57 |
1348012800000 | 102.57 |
1348099200000 | 102.79 |
1348185600000 | 102.61 |
1348444800000 | 101.84 |
1348531200000 | 99.58 |
1348617600000 | 99.54 |
1348704000000 | 101.09 |
1348790400000 | 100.23 |
1349049600000 | 99.56 |
1349136000000 | 99.6 |
1349222400000 | 99.59 |
1349308800000 | 98.73 |
1349395200000 | 98.18 |
1349654400000 | 97.96 |
1349740800000 | 96.51 |
1349827200000 | 95.43 |
1349913600000 | 94.97 |
1350000000000 | 94.61 |
1350259200000 | 95.71 |
1350345600000 | 96.91 |
1350432000000 | 94.58 |
1350518400000 | 93.63 |
1350604800000 | 92.22 |
1350864000000 | 92.16 |
1350950400000 | 92.78 |
1351036800000 | 91.67 |
1351123200000 | 92.08 |
1351209600000 | 92.51 |
1351468800000 | 92.71 |
1351555200000 | 92.2 |
1351641600000 | 91.87 |
1351728000000 | 94.28 |
1351814400000 | 93.77 |
1352073600000 | 95.21 |
1352160000000 | 96.05 |
1352246400000 | 93.8 |
1352332800000 | 93.37 |
1352419200000 | 93.74 |
1352678400000 | 93.45 |
1352764800000 | 93.07 |
1352851200000 | 91.9 |
1352937600000 | 91.45 |
1353024000000 | 92.38 |
1353283200000 | 93.22 |
1353369600000 | 92.7 |
1353456000000 | 92.94 |
1353542400000 | 92.46 |
1353628800000 | 93.38 |
1353888000000 | 93.36 |
1353974400000 | 93.02 |
1354060800000 | 94.01 |
1354147200000 | 94.04 |
1354233600000 | 93.62 |
1354492800000 | 92.72 |
1354579200000 | 92.93 |
1354665600000 | 92.81 |
1354752000000 | 94.3 |
1354838400000 | 95.01 |
1355097600000 | 95.53 |
1355184000000 | 96.79 |
1355270400000 | 95.9 |
1355356800000 | 94.87 |
1355443200000 | 94.39 |
1355702400000 | 95.17 |
1355788800000 | 96.73 |
1355875200000 | 96.37 |
1355961600000 | 96.58 |
1356048000000 | 96.3 |
1356307200000 | 95.84 |
1356566400000 | 94.89 |
1356652800000 | 93.87 |
1356912000000 | 95.86 |
1357084800000 | 98.44 |
1357171200000 | 98.32 |
1357257600000 | 98.68 |
1357516800000 | 98.34 |
1357603200000 | 97.8 |
1357689600000 | 98.77 |
1357776000000 | 98.14 |
1357862400000 | 97.77 |
1358121600000 | 97.47 |
1358208000000 | 97.56 |
1358294400000 | 98.21 |
1358380800000 | 98.72 |
1358467200000 | 98.64 |
1358726400000 | 98.47 |
1358812800000 | 98.59 |
1358899200000 | 99.49 |
1358985600000 | 99.1 |
1359072000000 | 99.58 |
1359331200000 | 99.68 |
1359417600000 | 97.89 |
1359504000000 | 97.24 |
1359590400000 | 97.78 |
1359676800000 | 98.39 |
1359936000000 | 98.27 |
1360022400000 | 99.56 |
1360108800000 | 99.47 |
1360195200000 | 99.08 |
1360281600000 | 100.27 |
1360540800000 | 99.93 |
1360627200000 | 99.39 |
1360713600000 | 99.35 |
1360800000000 | 100.56 |
1360886400000 | 100.45 |
1361145600000 | 100.45 |
1361232000000 | 100.95 |
1361318400000 | 99.1 |
1361404800000 | 98.94 |
1361491200000 | 100.67 |
1361750400000 | 98.49 |
1361836800000 | 99.95 |
1361923200000 | 100.68 |
1362009600000 | 100.76 |
1362096000000 | 101.75 |
1362355200000 | 101.79 |
1362441600000 | 103.12 |
1362528000000 | 103.88 |
1362614400000 | 103.32 |
1362700800000 | 104.54 |
1362960000000 | 104.55 |
1363046400000 | 104.25 |
1363132800000 | 105.27 |
1363219200000 | 105.86 |
1363305600000 | 103.95 |
1363564800000 | 103.68 |
1363651200000 | 103.74 |
1363737600000 | 104.35 |
1363824000000 | 103.33 |
1363910400000 | 102.97 |
1364169600000 | 103.09 |
1364256000000 | 104.27 |
1364342400000 | 105.17 |
1364428800000 | 105.54 |
1364860800000 | 103.71 |
1364947200000 | 102.05 |
1365033600000 | 102.13 |
1365120000000 | 99.76 |
1365379200000 | 100.18 |
1365465600000 | 100.39 |
1365552000000 | 102.15 |
1365638400000 | 101.19 |
1365724800000 | 101.15 |
1365984000000 | 99.18 |
1366070400000 | 100.56 |
1366156800000 | 98.78 |
1366243200000 | 97.26 |
1366329600000 | 96.16 |
1366588800000 | 97.44 |
1366675200000 | 99.29 |
1366761600000 | 99.86 |
1366848000000 | 100.13 |
1366934400000 | 99.38 |
1367193600000 | 99.62 |
1367280000000 | 99.67 |
1367366400000 | 98.91 |
1367452800000 | 100.72 |
1367539200000 | 101.81 |
1367798400000 | 102.81 |
1367884800000 | 102.9 |
1367971200000 | 103.08 |
1368057600000 | 103.67 |
1368144000000 | 105.55 |
1368403200000 | 104.59 |
1368489600000 | 105.04 |
1368576000000 | 106.6 |
1368662400000 | 106.93 |
1368748800000 | 108.52 |
1369008000000 | 107.83 |
1369094400000 | 107.73 |
1369180800000 | 105.92 |
1369267200000 | 105.16 |
1369353600000 | 104.8 |
1369612800000 | 104.73 |
1369699200000 | 106.31 |
1369785600000 | 105.42 |
1369872000000 | 106.12 |
1369958400000 | 105.81 |
1370217600000 | 105.36 |
1370304000000 | 104.65 |
1370390400000 | 103.43 |
1370476800000 | 103.14 |
1370563200000 | 103.65 |
1370822400000 | 104.17 |
1370908800000 | 102.11 |
1370995200000 | 100.28 |
1371081600000 | 102.33 |
1371168000000 | 101.44 |
1371427200000 | 102.43 |
1371513600000 | 103.15 |
1371600000000 | 102.03 |
1371686400000 | 101.4 |
1371772800000 | 101.23 |
1372032000000 | 99.58 |
1372118400000 | 101.04 |
1372204800000 | 102.47 |
1372291200000 | 103.22 |
1372377600000 | 102.74 |
1372636800000 | 102.81 |
1372723200000 | 102.63 |
1372809600000 | 103.72 |
1372896000000 | 104.31 |
1372982400000 | 106.1 |
1373241600000 | 105.08 |
1373328000000 | 106.11 |
1373414400000 | 106.12 |
1373500800000 | 106.82 |
1373587200000 | 107.63 |
1373846400000 | 108.13 |
1373932800000 | 107.62 |
1374019200000 | 108.48 |
1374105600000 | 108.54 |
1374192000000 | 107.65 |
1374451200000 | 107.26 |
1374537600000 | 107.19 |
1374624000000 | 107.52 |
1374710400000 | 108.28 |
1374796800000 | 107.44 |
1375056000000 | 107.26 |
1375142400000 | 108.09 |
1375228800000 | 108.53 |
1375315200000 | 110.54 |
1375401600000 | 110.16 |
1375660800000 | 110.74 |
1375747200000 | 109.32 |
1375833600000 | 108.6 |
1375920000000 | 108.94 |
1376006400000 | 108.99 |
1376265600000 | 110.02 |
1376352000000 | 111.18 |
1376438400000 | 110.41 |
1376524800000 | 108.32 |
1376611200000 | 107.55 |
1376870400000 | 106.98 |
1376956800000 | 106.79 |
1377043200000 | 106.54 |
1377129600000 | 107.7 |
1377216000000 | 107.81 |
1377475200000 | 107.79 |
1377561600000 | 105.39 |
1377648000000 | 106.3 |
1377734400000 | 108.02 |
1377820800000 | 107.65 |
1378080000000 | 107.74 |
1378166400000 | 108.91 |
1378252800000 | 109.78 |
1378339200000 | 110.88 |
1378425600000 | 110.47 |
1378684800000 | 111.27 |
1378771200000 | 112.63 |
1378857600000 | 112.64 |
1378944000000 | 112.46 |
1379030400000 | 113.09 |
1379289600000 | 112.5 |
1379376000000 | 113.15 |
1379462400000 | 114.21 |
1379548800000 | 112.71 |
1379635200000 | 112.34 |
1379894400000 | 111.81 |
1379980800000 | 111.38 |
1380067200000 | 111.27 |
1380153600000 | 111.92 |
1380240000000 | 110.37 |
1380499200000 | 109.83 |
1380585600000 | 110.55 |
1380672000000 | 109.87 |
1380758400000 | 108.45 |
1380844800000 | 109.69 |
1381104000000 | 108.99 |
1381190400000 | 106.88 |
1381276800000 | 107.18 |
1381363200000 | 108.98 |
1381449600000 | 109.07 |
1381708800000 | 109.18 |
1381795200000 | 108.07 |
1381881600000 | 109.03 |
1381968000000 | 107.31 |
1382054400000 | 107.54 |
1382313600000 | 108.15 |
1382400000000 | 106.98 |
1382486400000 | 104.6 |
1382572800000 | 104.47 |
1382659200000 | 104.79 |
1382918400000 | 105.15 |
1383004800000 | 106.63 |
1383091200000 | 106.22 |
1383177600000 | 108 |
1383264000000 | 108.45 |
1383523200000 | 108.46 |
1383609600000 | 108.4 |
1383696000000 | 108.77 |
1383782400000 | 108.71 |
1383868800000 | 109.65 |
1384128000000 | 109.65 |
1384214400000 | 110.02 |
1384300800000 | 111.17 |
1384387200000 | 110.32 |
1384473600000 | 111.06 |
1384732800000 | 110.4 |
1384819200000 | 109.53 |
1384905600000 | 109.65 |
1384992000000 | 111.12 |
1385078400000 | 111.11 |
1385337600000 | 110.66 |
1385424000000 | 110.46 |
1385510400000 | 111.01 |
1385596800000 | 110.88 |
1385683200000 | 110.63 |
1385942400000 | 110.57 |
1386028800000 | 110.34 |
1386115200000 | 110.68 |
1386201600000 | 110.1 |
1386288000000 | 111.1 |
1386547200000 | 110.95 |
1386633600000 | 110.32 |
1386720000000 | 108.64 |
1386806400000 | 108.36 |
1386892800000 | 109.05 |
1387152000000 | 110.08 |
1387238400000 | 110.55 |
1387324800000 | 111.33 |
1387411200000 | 112.11 |
1387497600000 | 113.3 |
1387756800000 | 113.99 |
1387843200000 | 114.52 |
1388102400000 | 114.04 |
1388361600000 | 114.1 |
1388448000000 | 115.09 |
1388620800000 | 114.88 |
1388707200000 | 115.26 |
1388966400000 | 114.38 |
1389052800000 | 116.01 |
1389139200000 | 116.82 |
1389225600000 | 116.1 |
1389312000000 | 115.57 |
1389571200000 | 114.43 |
1389657600000 | 116.31 |
1389744000000 | 118.71 |
1389830400000 | 118.59 |
1389916800000 | 118.54 |
1390176000000 | 118.58 |
1390262400000 | 119.1 |
1390348800000 | 118.97 |
1390435200000 | 117.33 |
1390521600000 | 114.66 |
1390780800000 | 113.8 |
1390867200000 | 114.45 |
1390953600000 | 113.5 |
1391040000000 | 115.16 |
1391126400000 | 114.94 |
1391385600000 | 112.06 |
1391472000000 | 112.07 |
1391558400000 | 111.96 |
1391644800000 | 112.95 |
1391731200000 | 114.23 |
1391990400000 | 114.73 |
1392076800000 | 115.83 |
1392163200000 | 117.16 |
1392249600000 | 117.43 |
1392336000000 | 117.63 |
1392595200000 | 117.52 |
1392681600000 | 117.48 |
1392768000000 | 117.18 |
1392854400000 | 118.44 |
1392940800000 | 117.91 |
1393200000000 | 118.79 |
1393286400000 | 118.4 |
1393372800000 | 120.06 |
1393459200000 | 120.3 |
1393545600000 | 119.03 |
1393804800000 | 118.25 |
1393891200000 | 120.73 |
1393977600000 | 120.78 |
1394064000000 | 120 |
1394150400000 | 119.51 |
1394409600000 | 118.9 |
1394496000000 | 118.32 |
1394582400000 | 118.43 |
1394668800000 | 116.3 |
1394755200000 | 115.74 |
1395014400000 | 117.41 |
1395100800000 | 118.89 |
1395187200000 | 118.25 |
1395273600000 | 120.84 |
1395360000000 | 119.71 |
1395619200000 | 118.91 |
1395705600000 | 119.75 |
1395792000000 | 117.99 |
1395878400000 | 118.04 |
1395964800000 | 118.32 |
1396224000000 | 119.51 |
1396310400000 | 121.3 |
1396396800000 | 121.3 |
1396483200000 | 121.21 |
1396569600000 | 118.65 |
1396828800000 | 117.35 |
1396915200000 | 118.23 |
1397001600000 | 119.46 |
1397088000000 | 115.79 |
1397174400000 | 114.1 |
1397433600000 | 115.89 |
1397520000000 | 116.69 |
1397606400000 | 117.09 |
1397692800000 | 117.79 |
1398124800000 | 119.39 |
1398211200000 | 118.18 |
1398297600000 | 117.83 |
1398384000000 | 115.48 |
1398643200000 | 114.71 |
1398729600000 | 115.37 |
1398816000000 | 115.9 |
1398902400000 | 115.57 |
1398988800000 | 115.43 |
1399248000000 | 115.54 |
1399334400000 | 114.29 |
1399420800000 | 113.95 |
1399507200000 | 114.5 |
1399593600000 | 115.56 |
1399852800000 | 117.48 |
1399939200000 | 117.46 |
1400025600000 | 116.57 |
1400112000000 | 115.6 |
1400198400000 | 116.14 |
1400457600000 | 117.17 |
1400544000000 | 116.45 |
1400630400000 | 117.41 |
1400716800000 | 118.19 |
1400803200000 | 119.05 |
1401062400000 | 118.9 |
1401148800000 | 120.51 |
1401235200000 | 120.43 |
1401321600000 | 120.75 |
1401408000000 | 120.32 |
1401667200000 | 120.71 |
1401753600000 | 120.54 |
1401840000000 | 120.57 |
1401926400000 | 121.39 |
1402012800000 | 122.13 |
1402272000000 | 122.92 |
1402358400000 | 123.52 |
1402444800000 | 123.99 |
1402531200000 | 123.32 |
1402617600000 | 124.76 |
1402876800000 | 124.9 |
1402963200000 | 125.75 |
1403049600000 | 125.65 |
1403136000000 | 125.05 |
1403222400000 | 125.36 |
1403481600000 | 125.21 |
1403568000000 | 124.83 |
1403654400000 | 124.43 |
1403740800000 | 124.48 |
1403827200000 | 124.29 |
1404086400000 | 124.6 |
1404172800000 | 126.19 |
1404259200000 | 126.68 |
1404345600000 | 127.95 |
1404432000000 | 128.05 |
1404691200000 | 127.25 |
1404777600000 | 125.72 |
1404864000000 | 125.67 |
1404950400000 | 125.4 |
1405036800000 | 125.24 |
1405296000000 | 125.73 |
1405382400000 | 125.76 |
1405468800000 | 127.73 |
1405555200000 | 126.62 |
1405641600000 | 127.95 |
1405900800000 | 128.17 |
1405987200000 | 130.24 |
1406073600000 | 129.06 |
1406160000000 | 128.56 |
1406246400000 | 127.84 |
1406505600000 | 127.6 |
1406592000000 | 127.65 |
1406678400000 | 128.7 |
1406764800000 | 125.7 |
1406851200000 | 124.52 |
1407110400000 | 125.44 |
1407196800000 | 125.23 |
1407283200000 | 125.04 |
1407369600000 | 124.18 |
1407456000000 | 124.29 |
1407715200000 | 125.99 |
1407801600000 | 125.75 |
1407888000000 | 126.77 |
1407974400000 | 126.95 |
1408060800000 | 126.8 |
1408320000000 | 128.25 |
1408406400000 | 129.22 |
1408492800000 | 130.1 |
1408579200000 | 130.65 |
1408665600000 | 131.11 |
1408924800000 | 131.54 |
1409011200000 | 131.79 |
1409097600000 | 131.63 |
1409184000000 | 131.66 |
1409270400000 | 132.42 |
1409529600000 | 132.74 |
1409616000000 | 132.69 |
1409702400000 | 132.14 |
1409788800000 | 133.81 |
1409875200000 | 134.56 |
1410134400000 | 135.12 |
1410220800000 | 134.36 |
1410307200000 | 134.79 |
1410393600000 | 134.88 |
1410480000000 | 134.08 |
1410739200000 | 132.7 |
1410825600000 | 133.69 |
1410912000000 | 134.03 |
1410998400000 | 135.55 |
1411084800000 | 134.93 |
1411344000000 | 134.09 |
1411430400000 | 132.97 |
1411516800000 | 134.78 |
1411603200000 | 132.82 |
1411689600000 | 134.75 |
1411948800000 | 135.24 |
1412035200000 | 135.24 |
1412121600000 | 133.03 |
1412208000000 | 132.51 |
1412294400000 | 134.95 |
1412553600000 | 133.42 |
1412640000000 | 130.54 |
1412726400000 | 131.53 |
1412812800000 | 129.03 |
1412899200000 | 124.6 |
1413158400000 | 122.4 |
1413244800000 | 123.84 |
1413331200000 | 122.41 |
1413417600000 | 122.76 |
1413504000000 | 124.72 |
1413763200000 | 124.16 |
1413849600000 | 127.05 |
1413936000000 | 126.14 |
1414022400000 | 127.89 |
1414108800000 | 128.77 |
1414368000000 | 128.35 |
1414454400000 | 130.23 |
1414540800000 | 130.07 |
1414627200000 | 131.34 |
1414713600000 | 135.11 |
1414972800000 | 135.88 |
1415059200000 | 134.5 |
1415145600000 | 135.41 |
1415232000000 | 135.5 |
1415318400000 | 134.98 |
1415577600000 | 135.44 |
1415664000000 | 135.51 |
1415750400000 | 135 |
1415836800000 | 134.88 |
1415923200000 | 135.98 |
1416182400000 | 135.63 |
1416268800000 | 135.89 |
1416355200000 | 134.97 |
1416441600000 | 135.95 |
1416528000000 | 138.44 |
1416787200000 | 139.27 |
1416873600000 | 139.11 |
1416960000000 | 140.04 |
1417046400000 | 140.5 |
1417132800000 | 140.96 |
1417392000000 | 139.46 |
1417478400000 | 140.98 |
1417564800000 | 143.27 |
1417651200000 | 141.91 |
1417737600000 | 144.08 |
1417996800000 | 142.58 |
1418083200000 | 141.07 |
1418169600000 | 139.03 |
1418256000000 | 140.01 |
1418342400000 | 136.59 |
1418601600000 | 135.86 |
1418688000000 | 134.32 |
1418774400000 | 137.52 |
1418860800000 | 142.26 |
1418947200000 | 142.82 |
1419206400000 | 144.44 |
1419292800000 | 145.59 |
1419379200000 | 145.74 |
1419811200000 | 145.49 |
1419897600000 | 144.78 |
1419984000000 | 144.66 |
1420156800000 | 145.36 |
1420416000000 | 144.12 |
1420502400000 | 141.51 |
1420588800000 | 143.61 |
1420675200000 | 147.01 |
1420761600000 | 145.99 |
1421020800000 | 145.36 |
1421107200000 | 144.96 |
1421193600000 | 143.7 |
1421280000000 | 144.96 |
1421366400000 | 147.08 |
1421625600000 | 145.68 |
1421712000000 | 146.59 |
1421798400000 | 146.89 |
1421884800000 | 150.22 |
1421971200000 | 152.9 |
1422230400000 | 153.17 |
1422316800000 | 149.13 |
1422403200000 | 148.41 |
1422489600000 | 148.51 |
1422576000000 | 146.89 |
1422835200000 | 147.3 |
1422921600000 | 148.12 |
1423008000000 | 148.87 |
1423094400000 | 150.13 |
1423180800000 | 149.96 |
1423440000000 | 149.16 |
1423526400000 | 152.22 |
1423612800000 | 153.13 |
1423699200000 | 154.36 |
1423785600000 | 155.44 |
1424044800000 | 155.47 |
1424131200000 | 155.89 |
1424217600000 | 156.32 |
1424304000000 | 156.54 |
1424390400000 | 157.81 |
1424649600000 | 157.22 |
1424736000000 | 158.6 |
1424822400000 | 158.14 |
1424908800000 | 160.18 |
1424995200000 | 159.9 |
1425254400000 | 161.79 |
1425340800000 | 160.1 |
1425427200000 | 160.78 |
1425513600000 | 161.89 |
1425600000000 | 162.57 |
1425859200000 | 162.94 |
1425945600000 | 161.89 |
1426032000000 | 163.62 |
1426118400000 | 163.18 |
1426204800000 | 164.15 |
1426464000000 | 165.84 |
1426550400000 | 164.75 |
1426636800000 | 165.84 |
1426723200000 | 166.31 |
1426809600000 | 165.89 |
1427068800000 | 163.61 |
1427155200000 | 162.83 |
1427241600000 | 157.23 |
1427328000000 | 157.84 |
1427414400000 | 160.38 |
1427673600000 | 163.2 |
1427760000000 | 163.57 |
1427846400000 | 162.13 |
1427932800000 | 160.42 |
1428364800000 | 162.96 |
1428451200000 | 164.42 |
1428537600000 | 167.15 |
1428624000000 | 169.1 |
1428883200000 | 168.98 |
1428969600000 | 166.65 |
1429056000000 | 169.59 |
1429142400000 | 168.04 |
1429228800000 | 164.77 |
1429488000000 | 165.32 |
1429574400000 | 166.39 |
1429660800000 | 167.94 |
1429747200000 | 166.3 |
1429833600000 | 164.33 |
1430092800000 | 164.89 |
1430179200000 | 164.12 |
1430265600000 | 160.86 |
1430352000000 | 158.34 |
1430438400000 | 160.38 |
1430697600000 | 161.64 |
1430784000000 | 158.82 |
1430870400000 | 155.84 |
1430956800000 | 157.94 |
1431043200000 | 160.41 |
1431302400000 | 161.02 |
1431388800000 | 158.6 |
1431475200000 | 158.39 |
1431561600000 | 159.91 |
1431648000000 | 158.56 |
1431907200000 | 160.64 |
1431993600000 | 163.71 |
1432080000000 | 164.53 |
1432166400000 | 164.55 |
1432252800000 | 166 |
1432512000000 | 166.01 |
1432598400000 | 166.07 |
1432684800000 | 168.87 |
1432771200000 | 168.59 |
1432857600000 | 167.38 |
1433116800000 | 168.49 |
1433203200000 | 164.5 |
1433289600000 | 162.62 |
1433376000000 | 160.86 |
1433462400000 | 163.1 |
1433721600000 | 159.56 |
1433808000000 | 158.33 |
1433894400000 | 159.85 |
1433980800000 | 160.97 |
1434067200000 | 159.45 |
1434326400000 | 158.51 |
1434412800000 | 159.16 |
1434499200000 | 159.83 |
1434585600000 | 159.03 |
1434672000000 | 159.46 |
1434931200000 | 160.01 |
1435017600000 | 162.55 |
1435104000000 | 160.65 |
1435190400000 | 160.29 |
1435276800000 | 158.3 |
1435536000000 | 154.49 |
1435622400000 | 154.96 |
1435708800000 | 156.19 |
1435795200000 | 156.15 |
1435881600000 | 156.27 |
1436140800000 | 154.91 |
1436227200000 | 156.46 |
1436313600000 | 152.33 |
1436400000000 | 152.34 |
1436486400000 | 152.32 |
1436745600000 | 155.94 |
1436832000000 | 156.62 |
1436918400000 | 157.01 |
1437004800000 | 158.79 |
1437091200000 | 159.19 |
1437350400000 | 158.58 |
1437436800000 | 156.94 |
1437523200000 | 155.51 |
1437609600000 | 155.39 |
1437696000000 | 153.99 |
1437955200000 | 150.8 |
1438041600000 | 153.34 |
1438128000000 | 152.91 |
1438214400000 | 154.53 |
1438300800000 | 152.81 |
1438560000000 | 152.92 |
1438646400000 | 152.19 |
1438732800000 | 155.03 |
1438819200000 | 152.97 |
1438905600000 | 152.65 |
1439164800000 | 154.15 |
1439251200000 | 150.88 |
1439337600000 | 148.95 |
1439424000000 | 149.31 |
1439510400000 | 149.74 |
1439769600000 | 150.8 |
1439856000000 | 150.01 |
1439942400000 | 148 |
1440028800000 | 142.74 |
1440115200000 | 137.96 |
1440374400000 | 130.94 |
1440460800000 | 131.94 |
1440547200000 | 136.18 |
1440633600000 | 141.19 |
1440720000000 | 142.42 |
1440979200000 | 141.71 |
1441065600000 | 137.3 |
1441152000000 | 139.35 |
1441238400000 | 142.25 |
1441324800000 | 139.66 |
1441584000000 | 139.29 |
1441670400000 | 142.18 |
1441756800000 | 141.75 |
1441843200000 | 141.43 |
1441929600000 | 140.7 |
1442188800000 | 140.23 |
1442275200000 | 141.7 |
1442361600000 | 142.52 |
1442448000000 | 142.2 |
1442534400000 | 139.44 |
1442793600000 | 141.65 |
1442880000000 | 140.13 |
1442966400000 | 139.52 |
1443052800000 | 137.1 |
1443139200000 | 139.07 |
1443398400000 | 136.36 |
1443484800000 | 135.59 |
1443571200000 | 139.45 |
1443657600000 | 138.47 |
1443744000000 | 139.45 |
1444003200000 | 143.43 |
1444089600000 | 143.62 |
1444176000000 | 145.19 |
1444262400000 | 145.46 |
1444348800000 | 145.33 |
1444608000000 | 145.05 |
1444694400000 | 143.99 |
1444780800000 | 144.1 |
1444867200000 | 146.6 |
1444953600000 | 146.99 |
1445212800000 | 147.69 |
1445299200000 | 146.12 |
1445385600000 | 145.06 |
1445472000000 | 150.6 |
1445558400000 | 153.25 |
1445817600000 | 151.88 |
1445904000000 | 150.63 |
1445990400000 | 152.5 |
1446076800000 | 151.96 |
1446163200000 | 151.4 |
1446422400000 | 152.77 |
1446508800000 | 154.49 |
1446595200000 | 155.75 |
1446681600000 | 153.33 |
1446768000000 | 156 |
1447027200000 | 154.69 |
1447113600000 | 154.06 |
1447200000000 | 153.79 |
1447286400000 | 152.13 |
1447372800000 | 151.01 |
1447632000000 | 151.99 |
1447718400000 | 154.14 |
1447804800000 | 154.37 |
1447891200000 | 154.68 |
1447977600000 | 156.04 |
1448236800000 | 155.96 |
1448323200000 | 156.01 |
1448409600000 | 156.98 |
1448496000000 | 157.29 |
1448582400000 | 157.87 |
1448841600000 | 159.09 |
1448928000000 | 159.75 |
1449014400000 | 159.8 |
1449100800000 | 154.36 |
1449187200000 | 155.55 |
1449446400000 | 155.42 |
1449532800000 | 153.53 |
1449619200000 | 151.04 |
1449705600000 | 151.28 |
1449792000000 | 148.45 |
1450051200000 | 147.09 |
1450137600000 | 150.07 |
1450224000000 | 151.03 |
1450310400000 | 151.56 |
1450396800000 | 149.52 |
1450656000000 | 149.73 |
1450742400000 | 149.94 |
1450828800000 | 152.36 |
1450915200000 | 151.43 |
1451260800000 | 150.93 |
1451347200000 | 153.46 |
1451433600000 | 152.3 |
1451520000000 | 151.55 |
1451865600000 | 149.78 |
1451952000000 | 150.13 |
1452038400000 | 147.49 |
1452124800000 | 142.6 |
1452211200000 | 140.47 |
1452470400000 | 141.24 |
1452556800000 | 142.26 |
1452643200000 | 139.89 |
1452729600000 | 140.84 |
1452816000000 | 135.64 |
1453075200000 | 136.41 |
1453161600000 | 135.88 |
1453248000000 | 134.23 |
1453334400000 | 135.72 |
1453420800000 | 138.52 |
1453680000000 | 137.63 |
1453766400000 | 138.27 |
1453852800000 | 137.16 |
1453939200000 | 134.97 |
1454025600000 | 139.2 |
1454284800000 | 138.97 |
1454371200000 | 135.55 |
1454457600000 | 134.49 |
1454544000000 | 134.63 |
1454630400000 | 131.18 |
1454889600000 | 128.66 |
1454976000000 | 125.82 |
1455062400000 | 127.04 |
1455148800000 | 124.39 |
1455235200000 | 126.47 |
1455494400000 | 128.85 |
1455580800000 | 131.24 |
1455667200000 | 134.09 |
1455753600000 | 135.66 |
1455840000000 | 135.75 |
1456099200000 | 138.42 |
1456185600000 | 136.93 |
1456272000000 | 137.17 |
1456358400000 | 138.75 |
1456444800000 | 140.63 |
1456704000000 | 140.98 |
1456790400000 | 144.08 |
1456876800000 | 145.67 |
1456963200000 | 145.03 |
1457049600000 | 144.42 |
1457308800000 | 145.4 |
1457395200000 | 142.65 |
1457481600000 | 143.39 |
1457568000000 | 141.96 |
1457654400000 | 143.91 |
1457913600000 | 144.51 |
1458000000000 | 144.02 |
1458086400000 | 145.04 |
1458172800000 | 143.36 |
1458259200000 | 144.56 |
1458518400000 | 145.04 |
1458604800000 | 145.96 |
1458691200000 | 145.2 |
1458777600000 | 144.98 |
1459209600000 | 146.76 |
1459296000000 | 145.91 |
1459382400000 | 145.41 |
1459468800000 | 145.56 |
1459728000000 | 144.92 |
1459814400000 | 143.12 |
1459900800000 | 144.11 |
1459987200000 | 142.56 |
1460073600000 | 142.78 |
1460332800000 | 142.14 |
1460419200000 | 142.93 |
1460505600000 | 146.49 |
1460592000000 | 146.68 |
1460678400000 | 145.61 |
1460937600000 | 145.18 |
1461024000000 | 144.4 |
1461110400000 | 145.9 |
1461196800000 | 146.9 |
1461283200000 | 147.33 |
1461542400000 | 146.88 |
1461628800000 | 147.17 |
1461715200000 | 148.08 |
1461801600000 | 145.73 |
1461888000000 | 142.09 |
1462147200000 | 141.89 |
1462233600000 | 140.44 |
1462320000000 | 139.41 |
1462406400000 | 140.52 |
1462492800000 | 140.38 |
1462752000000 | 141.02 |
1462838400000 | 142.6 |
1462924800000 | 141.91 |
1463011200000 | 141.33 |
1463097600000 | 142.34 |
1463356800000 | 143.61 |
1463443200000 | 142.94 |
1463529600000 | 144.34 |
1463616000000 | 144.2 |
1463702400000 | 146.28 |
1463961600000 | 146.96 |
1464048000000 | 149.71 |
1464134400000 | 151.3 |
1464220800000 | 151.28 |
1464307200000 | 152.48 |
1464566400000 | 152.57 |
1464652800000 | 153.03 |
1464739200000 | 152.72 |
1464825600000 | 153.31 |
1464912000000 | 150.95 |
1465171200000 | 150.74 |
1465257600000 | 152.23 |
1465344000000 | 151.98 |
1465430400000 | 152.35 |
1465516800000 | 150.54 |
1465776000000 | 149.07 |
1465862400000 | 149.74 |
1465948800000 | 149.88 |
1466035200000 | 150.69 |
1466121600000 | 149.55 |
1466380800000 | 150.92 |
1466467200000 | 152.3 |
1466553600000 | 151.71 |
1466640000000 | 153.46 |
1466726400000 | 148.28 |
1466985600000 | 145.85 |
1467072000000 | 147.29 |
1467158400000 | 149.58 |
1467244800000 | 151.58 |
1467331200000 | 151.11 |
1467590400000 | 151.02 |
1467676800000 | 149.9 |
1467763200000 | 150.2 |
1467849600000 | 150.9 |
1467936000000 | 154.22 |
1468195200000 | 155.48 |
1468281600000 | 156.8 |
1468368000000 | 156.75 |
1468454400000 | 157.51 |
1468540800000 | 157.16 |
1468800000000 | 158.72 |
1468886400000 | 159.6 |
1468972800000 | 161.86 |
1469059200000 | 161.25 |
1469145600000 | 162.38 |
1469404800000 | 163.26 |
1469491200000 | 165.32 |
1469577600000 | 165.32 |
1469664000000 | 164.28 |
1469750400000 | 163.21 |
1470009600000 | 163.67 |
1470096000000 | 161.6 |
1470182400000 | 162.17 |
1470268800000 | 163.54 |
1470355200000 | 165.59 |
1470614400000 | 165.46 |
1470700800000 | 165.83 |
1470787200000 | 164.84 |
1470873600000 | 165.3 |
1470960000000 | 165.15 |
1471219200000 | 165.91 |
1471305600000 | 164.43 |
1471392000000 | 163.84 |
1471478400000 | 163.75 |
1471564800000 | 164.15 |
1471824000000 | 163.89 |
1471910400000 | 164.94 |
1471996800000 | 165.18 |
1472083200000 | 164.84 |
1472169600000 | 165.09 |
1472428800000 | 166.73 |
1472515200000 | 167.15 |
1472601600000 | 166.95 |
1472688000000 | 167.04 |
1472774400000 | 168.02 |
1473033600000 | 168.56 |
1473120000000 | 167.69 |
1473206400000 | 167.74 |
1473292800000 | 165.92 |
1473379200000 | 163.11 |
1473638400000 | 164.28 |
1473724800000 | 162.53 |
1473811200000 | 162.55 |
1473897600000 | 164.73 |
1473984000000 | 165.69 |
1474243200000 | 166.48 |
1474329600000 | 166.55 |
1474416000000 | 168.77 |
1474502400000 | 168.82 |
1474588800000 | 167.87 |
1474848000000 | 166.04 |
1474934400000 | 169.02 |
1475020800000 | 169.8 |
1475107200000 | 169.84 |
1475193600000 | 170.82 |
1475452800000 | 170.54 |
1475539200000 | 170.9 |
1475625600000 | 170.99 |
1475712000000 | 171.59 |
1475798400000 | 170.68 |
1476057600000 | 171.06 |
1476144000000 | 170.2 |
1476230400000 | 170.17 |
1476316800000 | 169.25 |
1476403200000 | 170.09 |
1476662400000 | 169.75 |
1476748800000 | 171.27 |
1476835200000 | 171.05 |
1476921600000 | 171.69 |
1477008000000 | 172.66 |
1477267200000 | 173.17 |
1477353600000 | 172.84 |
1477440000000 | 172.09 |
1477526400000 | 171.82 |
1477612800000 | 171.52 |
1477872000000 | 171.53 |
1477958400000 | 168.89 |
1478044800000 | 166.81 |
1478131200000 | 166.37 |
1478217600000 | 165.82 |
1478476800000 | 170.38 |
1478563200000 | 170.54 |
1478649600000 | 170.87 |
1478736000000 | 172.38 |
1478822400000 | 172.71 |
1479081600000 | 173.83 |
1479168000000 | 174.79 |
1479254400000 | 176.47 |
1479340800000 | 177.75 |
1479427200000 | 179.24 |
1479686400000 | 179.47 |
1479772800000 | 180.66 |
1479859200000 | 181.14 |
1479945600000 | 180.94 |
1480032000000 | 181.2 |
1480291200000 | 181.04 |
1480377600000 | 180.32 |
1480464000000 | 179.44 |
1480550400000 | 175.19 |
1480636800000 | 174.8 |
1480896000000 | 174.62 |
1480982400000 | 175.48 |
1481068800000 | 177.91 |
1481155200000 | 181.49 |
1481241600000 | 182.75 |
1481500800000 | 181.01 |
1481587200000 | 182.69 |
1481673600000 | 181.46 |
1481760000000 | 185.88 |
1481846400000 | 184.67 |
1482105600000 | 185.37 |
1482192000000 | 186.92 |
1482278400000 | 184.91 |
1482364800000 | 184.34 |
1482451200000 | 184.7 |
1482796800000 | 185.28 |
1482883200000 | 185 |
1482969600000 | 183.6 |
1483056000000 | 181.8 |
1483315200000 | 182.01 |
1483401600000 | 185.28 |
1483488000000 | 184.97 |
1483574400000 | 183.23 |
1483660800000 | 184.49 |
1483920000000 | 184.87 |
1484006400000 | 184.64 |
1484092800000 | 187.79 |
1484179200000 | 184.77 |
1484265600000 | 186.17 |
1484524800000 | 186.27 |
1484611200000 | 183.52 |
1484697600000 | 184.09 |
1484784000000 | 184.79 |
1484870400000 | 184.85 |
1485129600000 | 182.79 |
1485216000000 | 185.39 |
1485302400000 | 187.93 |
1485388800000 | 188.25 |
1485475200000 | 188.23 |
1485734400000 | 187.88 |
1485820800000 | 185.16 |
1485907200000 | 185.71 |
1485993600000 | 185.89 |
1486080000000 | 187.84 |
1486339200000 | 188.13 |
1486425600000 | 189.84 |
1486512000000 | 189.57 |
1486598400000 | 190.37 |
1486684800000 | 191.7 |
1486944000000 | 193.02 |
1487030400000 | 193.49 |
1487116800000 | 194.43 |
1487203200000 | 193.47 |
1487289600000 | 194.61 |
1487548800000 | 194.78 |
1487635200000 | 197.23 |
1487721600000 | 197.02 |
1487808000000 | 196.07 |
1487894400000 | 195.95 |
1488153600000 | 194.83 |
1488240000000 | 193.91 |
1488326400000 | 196.55 |
1488412800000 | 196.34 |
1488499200000 | 195.38 |
1488758400000 | 194.77 |
1488844800000 | 195.21 |
1488931200000 | 195.57 |
1489017600000 | 194.76 |
1489104000000 | 194.74 |
1489363200000 | 195.25 |
1489449600000 | 195.28 |
1489536000000 | 196.34 |
1489622400000 | 195.24 |
1489708800000 | 195.24 |
1489968000000 | 195.31 |
1490054400000 | 192.09 |
1490140800000 | 193.22 |
1490227200000 | 193.21 |
1490313600000 | 193.4 |
1490572800000 | 191.93 |
1490659200000 | 193.56 |
1490745600000 | 195.76 |
1490832000000 | 196.18 |
1490918400000 | 196.74 |
1491177600000 | 196.64 |
1491264000000 | 196.45 |
1491350400000 | 195.84 |
1491436800000 | 195.48 |
1491523200000 | 196.64 |
1491782400000 | 196.25 |
1491868800000 | 194.77 |
1491955200000 | 193.58 |
1492041600000 | 192.51 |
1492473600000 | 192.1 |
1492560000000 | 191.69 |
1492646400000 | 192.32 |
1492732800000 | 193.13 |
1492992000000 | 192.63 |
1493078400000 | 192.48 |
1493164800000 | 192.97 |
1493251200000 | 193.94 |
1493337600000 | 192.51 |
1493596800000 | 192.58 |
1493683200000 | 193.52 |
1493769600000 | 193.69 |
1493856000000 | 193.53 |
1493942400000 | 193.31 |
1494201600000 | 194.68 |
1494288000000 | 195.49 |
1494374400000 | 196.04 |
1494460800000 | 195.83 |
1494547200000 | 195.03 |
1494806400000 | 195.51 |
1494892800000 | 195.07 |
1494979200000 | 190.41 |
1495065600000 | 191.06 |
1495152000000 | 191.66 |
1495411200000 | 192.85 |
1495497600000 | 192.82 |
1495584000000 | 194.13 |
1495670400000 | 195.02 |
1495756800000 | 195.31 |
1496016000000 | 195.55 |
1496102400000 | 195.94 |
1496188800000 | 195.25 |
1496275200000 | 196.16 |
1496361600000 | 196.43 |
1496620800000 | 196.86 |
1496707200000 | 196.5 |
1496793600000 | 196.59 |
1496880000000 | 197.88 |
1496966400000 | 195.51 |
1497225600000 | 193.77 |
1497312000000 | 194.6 |
1497398400000 | 193.18 |
1497484800000 | 194.01 |
1497571200000 | 193.46 |
1497830400000 | 196.17 |
1497916800000 | 195.31 |
1498003200000 | 195.81 |
1498089600000 | 195.61 |
1498176000000 | 195.54 |
1498435200000 | 195.42 |
1498521600000 | 191.76 |
1498608000000 | 191.54 |
1498694400000 | 188 |
1498780800000 | 188.04 |
1499040000000 | 187.43 |
1499126400000 | 187.33 |
1499212800000 | 189.38 |
1499299200000 | 186.91 |
1499385600000 | 188.4 |
1499644800000 | 189.61 |
1499731200000 | 189.92 |
1499817600000 | 192.01 |
1499904000000 | 192.49 |
1499990400000 | 193.01 |
1500249600000 | 192.34 |
1500336000000 | 191.04 |
1500422400000 | 192.7 |
1500508800000 | 190.96 |
1500595200000 | 189.96 |
1500854400000 | 189.99 |
1500940800000 | 189.82 |
1501027200000 | 190.25 |
1501113600000 | 189.28 |
1501200000000 | 187.31 |
1501459200000 | 186.5 |
1501545600000 | 187.51 |
1501632000000 | 186.37 |
1501718400000 | 185.67 |
1501804800000 | 187.85 |
1502064000000 | 187.37 |
1502150400000 | 188 |
1502236800000 | 187.29 |
1502323200000 | 184.83 |
1502409600000 | 184.54 |
1502668800000 | 186.98 |
1502755200000 | 188.01 |
1502841600000 | 189.09 |
1502928000000 | 186.03 |
1503014400000 | 185.59 |
1503273600000 | 184.55 |
1503360000000 | 187.07 |
1503446400000 | 186.58 |
1503532800000 | 187.01 |
1503619200000 | 186.31 |
1503878400000 | 185.16 |
1503964800000 | 184.16 |
1504051200000 | 187.04 |
1504137600000 | 188.83 |
1504224000000 | 189.56 |
1504483200000 | 188.67 |
1504569600000 | 187.79 |
1504656000000 | 188.28 |
1504742400000 | 188.26 |
1504828800000 | 187.87 |
1505088000000 | 190.92 |
1505174400000 | 192.22 |
1505260800000 | 192.65 |
1505347200000 | 193.45 |
1505433600000 | 193.15 |
1505692800000 | 194.45 |
1505779200000 | 194.57 |
1505865600000 | 193.79 |
1505952000000 | 194.27 |
1506038400000 | 194.22 |
1506297600000 | 194.88 |
1506384000000 | 195.36 |
1506470400000 | 197.44 |
1506556800000 | 197.25 |
1506643200000 | 197.52 |
1506902400000 | 200.47 |
1506988800000 | 200.87 |
1507075200000 | 200.89 |
1507161600000 | 202.36 |
1507248000000 | 202.46 |
1507507200000 | 203.14 |
1507593600000 | 203.4 |
1507680000000 | 203.03 |
1507766400000 | 203.46 |
1507852800000 | 204.25 |
1508112000000 | 204.98 |
1508198400000 | 205.1 |
1508284800000 | 206.22 |
1508371200000 | 205.01 |
1508457600000 | 207.05 |
1508716800000 | 208.49 |
1508803200000 | 208.16 |
1508889600000 | 206.59 |
1508976000000 | 209.17 |
1509062400000 | 214.03 |
1509321600000 | 213.81 |
1509408000000 | 214.87 |
1509494400000 | 216.53 |
1509580800000 | 215.88 |
1509667200000 | 218.07 |
1509926400000 | 219.72 |
1510012800000 | 220.25 |
1510099200000 | 221.15 |
1510185600000 | 218.09 |
1510272000000 | 217.29 |
1510531200000 | 217.09 |
1510617600000 | 215.81 |
1510704000000 | 213.7 |
1510790400000 | 217.09 |
1510876800000 | 216.81 |
1511136000000 | 218.28 |
1511222400000 | 220.95 |
1511308800000 | 219.35 |
1511395200000 | 218.49 |
1511481600000 | 218.04 |
1511740800000 | 217.09 |
1511827200000 | 218.49 |
1511913600000 | 214.03 |
1512000000000 | 212.42 |
1512086400000 | 211.88 |
1512345600000 | 209.99 |
1512432000000 | 209.76 |
1512518400000 | 209.89 |
1512604800000 | 211.01 |
1512691200000 | 212.7 |
1512950400000 | 212.5 |
1513036800000 | 213.09 |
1513123200000 | 212.42 |
1513209600000 | 212.24 |
1513296000000 | 213.58 |
1513555200000 | 215.93 |
1513641600000 | 215.93 |
1513728000000 | 214.9 |
1513814400000 | 214.2 |
1513900800000 | 214.67 |
1514332800000 | 214.5 |
1514419200000 | 214.3 |
1514505600000 | 212.36 |
1514851200000 | 213.87 |
1514937600000 | 216.12 |
1515024000000 | 217.51 |
1515110400000 | 219.71 |
1515369600000 | 221.18 |
1515456000000 | 220.98 |
1515542400000 | 219.13 |
1515628800000 | 218.78 |
1515715200000 | 218.54 |
1515974400000 | 216.65 |
1516060800000 | 218.33 |
1516147200000 | 220.85 |
1516233600000 | 221.16 |
1516320000000 | 221.38 |
1516579200000 | 221.76 |
1516665600000 | 222.75 |
1516752000000 | 218.59 |
1516838400000 | 215.82 |
1516924800000 | 221.22 |
1517184000000 | 221.54 |
1517270400000 | 217.26 |
1517356800000 | 216.99 |
1517443200000 | 217.03 |
1517529600000 | 212.95 |
1517788800000 | 206.63 |
1517875200000 | 208.77 |
1517961600000 | 208.83 |
1518048000000 | 203.54 |
1518134400000 | 205.41 |
1518393600000 | 207.93 |
1518480000000 | 207.13 |
1518566400000 | 209.52 |
1518652800000 | 210.42 |
1518739200000 | 210.45 |
1518998400000 | 211.5 |
1519084800000 | 212.61 |
1519171200000 | 212.53 |
1519257600000 | 211.79 |
1519344000000 | 216.12 |
1519603200000 | 219.19 |
1519689600000 | 219.96 |
1519776000000 | 219.24 |
1519862400000 | 216.12 |
1519948800000 | 215.49 |
1520208000000 | 217.53 |
1520294400000 | 218.44 |
1520380800000 | 220.04 |
1520467200000 | 222.07 |
1520553600000 | 225.38 |
1520812800000 | 226.98 |
1520899200000 | 224.74 |
1520985600000 | 225.25 |
1521072000000 | 225.73 |
1521158400000 | 226.39 |
1521417600000 | 222.5 |
1521504000000 | 223.95 |
1521590400000 | 223.76 |
1521676800000 | 218.55 |
1521763200000 | 211.75 |
1522022400000 | 215.94 |
1522108800000 | 213.47 |
1522195200000 | 211.53 |
1522281600000 | 215.55 |
1522713600000 | 217.2 |
1522800000000 | 217.96 |
1522886400000 | 219.94 |
1522972800000 | 215.2 |
1523232000000 | 215.36 |
1523318400000 | 219.13 |
1523404800000 | 218.46 |
1523491200000 | 222.6 |
1523577600000 | 221.2 |
1523836800000 | 221.3 |
1523923200000 | 224.82 |
1524009600000 | 224.07 |
1524096000000 | 220.91 |
1524182400000 | 219.83 |
1524441600000 | 219.54 |
1524528000000 | 218.49 |
1524614400000 | 218.84 |
1524700800000 | 223.15 |
1524787200000 | 222.78 |
1525046400000 | 221.88 |
1525132800000 | 225.16 |
1525219200000 | 224.63 |
1525305600000 | 224.99 |
1525392000000 | 227.81 |
1525651200000 | 228.74 |
1525737600000 | 230.51 |
1525824000000 | 232.74 |
1525910400000 | 234.88 |
1525996800000 | 233.45 |
1526256000000 | 233.14 |
1526342400000 | 233.04 |
1526428800000 | 235.97 |
1526515200000 | 235.47 |
1526601600000 | 235.6 |
1526860800000 | 237.46 |
1526947200000 | 237.23 |
1527033600000 | 239.54 |
1527120000000 | 239.64 |
1527206400000 | 241.25 |
1527465600000 | 241.57 |
1527552000000 | 240.76 |
1527638400000 | 240.98 |
1527724800000 | 238.88 |
1527811200000 | 242.56 |
1528070400000 | 243.04 |
1528156800000 | 244.97 |
1528243200000 | 244.11 |
1528329600000 | 242.33 |
1528416000000 | 243.28 |
1528675200000 | 243.03 |
1528761600000 | 244.12 |
1528848000000 | 244.52 |
1528934400000 | 247.13 |
1529020800000 | 247.63 |
1529280000000 | 245.79 |
1529366400000 | 244.42 |
1529452800000 | 245.06 |
1529539200000 | 242.06 |
1529625600000 | 240.12 |
1529884800000 | 233.65 |
1529971200000 | 234.4 |
1530057600000 | 232.64 |
1530144000000 | 234.24 |
1530230400000 | 233.76 |
1530489600000 | 235.67 |
1530576000000 | 233.85 |
1530662400000 | 232.92 |
1530748800000 | 234.4 |
1530835200000 | 235.38 |
1531094400000 | 237.61 |
1531180800000 | 239.92 |
1531267200000 | 237.47 |
1531353600000 | 242.22 |
1531440000000 | 243.08 |
1531699200000 | 241.78 |
1531785600000 | 242.99 |
1531872000000 | 244.17 |
1531958400000 | 243.91 |
1532044800000 | 241.18 |
1532304000000 | 240.03 |
1532390400000 | 239.64 |
1532476800000 | 241.46 |
1532563200000 | 243.46 |
1532649600000 | 240.62 |
1532908800000 | 235.92 |
1532995200000 | 236.88 |
1533081600000 | 237.69 |
1533168000000 | 239.71 |
1533254400000 | 241.07 |
1533513600000 | 242.09 |
1533600000000 | 242.93 |
1533686400000 | 243.44 |
1533772800000 | 243.67 |
1533859200000 | 242.95 |
1534118400000 | 241.59 |
1534204800000 | 243.4 |
1534291200000 | 242.06 |
1534377600000 | 241.54 |
1534464000000 | 241.8 |
1534723200000 | 241.73 |
1534809600000 | 242.38 |
1534896000000 | 241.64 |
1534982400000 | 242.6 |
1535068800000 | 244.59 |
1535328000000 | 246.29 |
1535414400000 | 246.71 |
1535500800000 | 247.86 |
1535587200000 | 247.34 |
1535673600000 | 248.16 |
1535932800000 | 247.71 |
1536019200000 | 248.73 |
1536105600000 | 243.97 |
1536192000000 | 241.9 |
1536278400000 | 241.83 |
1536537600000 | 242.33 |
1536624000000 | 242.18 |
1536710400000 | 240.87 |
1536796800000 | 241.96 |
1536883200000 | 243.65 |
1537142400000 | 240.21 |
1537228800000 | 241.64 |
1537315200000 | 242.2 |
1537401600000 | 242.68 |
1537488000000 | 242.61 |
1537747200000 | 241.85 |
1537833600000 | 241.65 |
1537920000000 | 241.67 |
1538006400000 | 242.52 |
1538092800000 | 244.2 |
1538352000000 | 245.43 |
1538438400000 | 246.19 |
1538524800000 | 246.15 |
1538611200000 | 242.9 |
1538697600000 | 239.15 |
1538956800000 | 237.08 |
1539043200000 | 235.65 |
1539129600000 | 226.57 |
1539216000000 | 221.79 |
1539302400000 | 225.97 |
1539561600000 | 223.96 |
1539648000000 | 229.51 |
1539734400000 | 229.2 |
1539820800000 | 224.82 |
1539907200000 | 222.3 |
1540166400000 | 224.04 |
1540252800000 | 221.56 |
1540339200000 | 213.95 |
1540425600000 | 216.98 |
1540512000000 | 214.77 |
1540771200000 | 212.59 |
1540857600000 | 216.95 |
1540944000000 | 221.64 |
1541030400000 | 224.63 |
1541116800000 | 225.34 |
1541376000000 | 224.49 |
1541462400000 | 224.99 |
1541548800000 | 227.67 |
1541635200000 | 228.13 |
1541721600000 | 225.96 |
1541980800000 | 222.05 |
1542067200000 | 222.04 |
1542153600000 | 220.55 |
1542240000000 | 224.07 |
1542326400000 | 223.2 |
1542585600000 | 217.12 |
1542672000000 | 215.21 |
1542758400000 | 216.76 |
1542844800000 | 216.6 |
1542931200000 | 217.32 |
1543190400000 | 220.71 |
1543276800000 | 221.94 |
1543363200000 | 227.43 |
1543449600000 | 224.92 |
1543536000000 | 228.48 |
1543795200000 | 232.17 |
1543881600000 | 225.26 |
1543968000000 | 224.39 |
1544054400000 | 221.99 |
1544140800000 | 216.89 |
1544400000000 | 217.43 |
1544486400000 | 218.9 |
1544572800000 | 221.32 |
1544659200000 | 221.05 |
1544745600000 | 218.2 |
1545004800000 | 213.51 |
1545091200000 | 214.02 |
1545177600000 | 209.97 |
1545264000000 | 206.18 |
1545350400000 | 202.33 |
1545609600000 | 198.98 |
1545868800000 | 201.67 |
1545955200000 | 201.82 |
1546214400000 | 203.21 |
1546387200000 | 204.57 |
1546473600000 | 197.04 |
1546560000000 | 202.13 |
1546819200000 | 204.65 |
1546905600000 | 207.1 |
1546992000000 | 209.22 |
1547078400000 | 210.02 |
1547164800000 | 211.4 |
1547424000000 | 209.03 |
1547510400000 | 212.11 |
1547596800000 | 212.66 |
1547683200000 | 214.12 |
1547769600000 | 218 |
1548028800000 | 217.87 |
1548115200000 | 214.74 |
1548201600000 | 214.65 |
1548288000000 | 219.56 |
1548374400000 | 221.59 |
1548633600000 | 219.5 |
1548720000000 | 218.51 |
1548806400000 | 220.85 |
1548892800000 | 221.39 |
1548979200000 | 224.1 |
1549238400000 | 226.58 |
1549324800000 | 228.88 |
1549411200000 | 232.03 |
1549497600000 | 229.51 |
1549584000000 | 229.9 |
1549843200000 | 231.66 |
1549929600000 | 235.03 |
1550016000000 | 236.72 |
1550102400000 | 237.13 |
1550188800000 | 238.58 |
1550448000000 | 238.13 |
1550534400000 | 237.27 |
1550620800000 | 237.64 |
1550707200000 | 237.17 |
1550793600000 | 240.28 |
1551052800000 | 241.84 |
1551139200000 | 240.95 |
1551225600000 | 239.8 |
1551312000000 | 238.55 |
1551398400000 | 240.48 |
1551657600000 | 240.95 |
1551744000000 | 240.4 |
1551830400000 | 238.55 |
1551916800000 | 238.46 |
1552003200000 | 237.43 |
1552262400000 | 240.88 |
1552348800000 | 240.73 |
1552435200000 | 241.02 |
1552521600000 | 240.82 |
1552608000000 | 243.42 |
1552867200000 | 243.2 |
1552953600000 | 243.91 |
1553040000000 | 243.59 |
1553126400000 | 247.66 |
1553212800000 | 244.33 |
1553472000000 | 241.15 |
1553558400000 | 244.7 |
1553644800000 | 243.08 |
1553731200000 | 244.41 |
1553817600000 | 247.48 |
1554076800000 | 251.33 |
1554163200000 | 252.57 |
1554249600000 | 255.01 |
1554336000000 | 253.71 |
1554422400000 | 254.38 |
1554681600000 | 254.31 |
1554768000000 | 252.85 |
1554854400000 | 254.95 |
1554940800000 | 254.83 |
1555027200000 | 255.35 |
1555286400000 | 256.12 |
1555372800000 | 258.66 |
1555459200000 | 258.9 |
1555545600000 | 259.98 |
1555977600000 | 263.73 |
1556064000000 | 267.18 |
1556150400000 | 265.76 |
1556236800000 | 263.75 |
1556496000000 | 263.4 |
1556582400000 | 263.41 |
1556668800000 | 261.16 |
1556755200000 | 261.25 |
1556841600000 | 261.76 |
1557100800000 | 259.52 |
1557187200000 | 254.68 |
1557273600000 | 253.43 |
1557360000000 | 250 |
1557446400000 | 250.03 |
1557705600000 | 242.36 |
1557792000000 | 246.46 |
1557878400000 | 248.56 |
1557964800000 | 249.92 |
1558051200000 | 247.35 |
1558310400000 | 242.6 |
1558396800000 | 245.45 |
1558483200000 | 244.71 |
1558569600000 | 240.39 |
1558656000000 | 239.12 |
1558915200000 | 239.3 |
1559001600000 | 237.71 |
1559088000000 | 237.72 |
1559174400000 | 239.32 |
1559260800000 | 236.36 |
1559520000000 | 233.63 |
1559606400000 | 237.84 |
1559692800000 | 238.55 |
1559779200000 | 238.52 |
1559865600000 | 240.47 |
1560124800000 | 244.76 |
1560211200000 | 244.89 |
1560297600000 | 243.29 |
1560384000000 | 245 |
1560470400000 | 243.22 |
1560729600000 | 242.99 |
1560816000000 | 248.74 |
1560902400000 | 249.79 |
1560988800000 | 251.44 |
1561075200000 | 249.62 |
1561334400000 | 248.41 |
1561420800000 | 246.33 |
1561507200000 | 248.61 |
1561593600000 | 250.44 |
1561680000000 | 251.44 |
1561939200000 | 257.1 |
1562025600000 | 257.7799 |
1562112000000 | 258.66 |
1562198400000 | 258.76 |
1562284800000 | 258.46 |
1562544000000 | 256.85 |
1562630400000 | 257.61 |
1562716800000 | 257.45 |
1562803200000 | 258.92 |
1562889600000 | 260.94 |
1563148800000 | 261.88 |
1563235200000 | 260.8 |
1563321600000 | 260.4 |
1563408000000 | 260.32 |
1563494400000 | 260.51 |
1563753600000 | 262.2799 |
1563840000000 | 265.3399 |
1563926400000 | 269.94 |
1564012800000 | 267 |
1564099200000 | 268.41 |
1564358400000 | 267.22 |
1564444800000 | 265.94 |
1564531200000 | 262.06 |
1564617600000 | 262.24 |
1564704000000 | 255.44 |
1564963200000 | 245.06 |
1565049600000 | 245.96 |
1565136000000 | 246 |
1565222400000 | 251.77 |
1565308800000 | 247.78 |
1565568000000 | 245.35 |
1565654400000 | 249.37 |
1565740800000 | 244.64 |
1565827200000 | 244.88 |
1565913600000 | 248.43 |
1566172800000 | 250.83 |
1566259200000 | 250.33 |
1566345600000 | 253.28 |
1566432000000 | 252.56 |
1566518400000 | 246.19 |
1566777600000 | 246.75 |
1566864000000 | 247.79 |
1566950400000 | 247.97 |
1567036800000 | 251.75 |
1567123200000 | 254.63 |
1567382400000 | 255.43 |
1567468800000 | 252.42 |
1567555200000 | 255.55 |
1567641600000 | 261.36 |
1567728000000 | 262.01 |
1567987200000 | 261.5 |
1568073600000 | 261.2 |
1568160000000 | 264.71 |
1568246400000 | 265.06 |
1568332800000 | 262.86 |
1568592000000 | 263.7799 |
1568678400000 | 263.45 |
1568764800000 | 263.23 |
1568851200000 | 263.39 |
1568937600000 | 262.16 |
1569196800000 | 262.18 |
1569283200000 | 259.23 |
1569369600000 | 261.42 |
1569456000000 | 262.41 |
1569542400000 | 260.02 |
1569801600000 | 262.76 |
1569888000000 | 259.82 |
1569974400000 | 254.75 |
1570060800000 | 256.23 |
1570147200000 | 259.86 |
1570406400000 | 258.0899 |
1570492800000 | 253.83 |
1570579200000 | 255.9 |
1570665600000 | 255.73 |
1570752000000 | 261.41 |
1571011200000 | 261.08 |
1571097600000 | 263.95 |
1571184000000 | 262.01 |
1571270400000 | 259.82 |
1571356800000 | 257.46 |
1571616000000 | 259.63 |
1571702400000 | 257.6 |
1571788800000 | 256.04 |
1571875200000 | 258.83 |
1571961600000 | 262.36 |
1572220800000 | 264 |
1572307200000 | 262.76 |
1572393600000 | 263.62 |
1572480000000 | 262.38 |
1572566400000 | 265.63 |
1572825600000 | 268.94 |
1572912000000 | 271.21 |
1572998400000 | 270.7 |
1573084800000 | 273.22 |
1573171200000 | 274.62 |
1573430400000 | 273.26 |
1573516800000 | 275.43 |
1573603200000 | 275.07 |
1573689600000 | 274.7 |
1573776000000 | 275.6 |
1574035200000 | 275.05 |
1574121600000 | 275.52 |
1574208000000 | 273.95 |
1574294400000 | 273.19 |
1574380800000 | 274.75 |
1574640000000 | 278.71 |
1574726400000 | 278.58 |
1574812800000 | 280.37 |
1574899200000 | 279.95 |
1574985600000 | 278.17 |
1575244800000 | 273.82 |
1575331200000 | 271.62 |
1575417600000 | 273.35 |
1575504000000 | 273.8399 |
1575590400000 | 277.66 |
1575849600000 | 276.62 |
1575936000000 | 275.47 |
1576022400000 | 277.23 |
1576108800000 | 279.37 |
1576195200000 | 280.75 |
1576454400000 | 282.41 |
1576540800000 | 281.23 |
1576627200000 | 281.74 |
1576713600000 | 283.3 |
1576800000000 | 285.88 |
1577059200000 | 285.82 |
1577145600000 | 285.8399 |
1577404800000 | 284.88 |
1577664000000 | 281.88 |
1577750400000 | 281.83 |
1577923200000 | 285.99 |
1578009600000 | 284.24 |
1578268800000 | 282.57 |
1578355200000 | 285.3 |
1578441600000 | 286.7799 |
1578528000000 | 289.76 |
1578614400000 | 289.08 |
1578873600000 | 290.74 |
1578960000000 | 291.18 |
1579046400000 | 289.08 |
1579132800000 | 292.05 |
1579219200000 | 294.89 |
1579478400000 | 295.25 |
1579564800000 | 294.5299 |
1579651200000 | 297.63 |
1579737600000 | 299.21 |
1579824000000 | 300.2 |
1580083200000 | 293.08 |
1580169600000 | 295.92 |
1580256000000 | 293.57 |
1580342400000 | 291.24 |
1580428800000 | 285.93 |
1580688000000 | 289.4 |
1580774400000 | 295.9 |
1580860800000 | 301.14 |
1580947200000 | 303.3399 |
1581033600000 | 299.72 |
1581292800000 | 301.91 |
1581379200000 | 304.24 |
1581465600000 | 307.88 |
1581552000000 | 309.02 |
1581638400000 | 308.13 |
1581897600000 | 308.57 |
1581984000000 | 306.24 |
1582070400000 | 310.26 |
1582156800000 | 307.21 |
1582243200000 | 301.57 |
1582502400000 | 291.33 |
1582588800000 | 283.1 |
1582675200000 | 281.57 |
1582761600000 | 267.5899 |
1582848000000 | 265.23 |
1583107200000 | 269.17 |
1583193600000 | 261.96 |
1583280000000 | 270.52 |
1583366400000 | 263.33 |
1583452800000 | 254.44 |
1583712000000 | 232.87 |
1583798400000 | 244.4 |
1583884800000 | 235.11 |
1583971200000 | 216.1 |
1584057600000 | 231.96 |
1584316800000 | 207.29 |
1584403200000 | 222.41 |
1584489600000 | 212.89 |
1584576000000 | 216.95 |
1584662400000 | 214.57 |
1584921600000 | 213.21 |
1585008000000 | 230.17 |
1585094400000 | 230.17 |
1585180800000 | 239.46 |
1585267200000 | 230.46 |
1585526400000 | 237.61 |
1585612800000 | 236.31 |
1585699200000 | 226.71 |
1585785600000 | 230.66 |
1585872000000 | 228.26 |
1586131200000 | 244.81 |
1586217600000 | 244.39 |
1586304000000 | 251.49 |
1586390400000 | 250.61 |
1586822400000 | 257.58 |
1586908800000 | 252.86 |
1586995200000 | 255.86 |
1587081600000 | 260.4 |
1587340800000 | 258.43 |
1587427200000 | 248.32 |
1587513600000 | 257.48 |
1587600000000 | 257.47 |
1587686400000 | 260.52 |
1587945600000 | 264.9 |
1588032000000 | 264.85 |
1588118400000 | 273.98 |
1588204800000 | 269.47 |
1588291200000 | 260.05 |
1588550400000 | 261.63 |
1588636800000 | 267.74 |
1588723200000 | 270.11 |
1588809600000 | 274.76 |
1588896000000 | 276.32 |
1589155200000 | 277.44 |
1589241600000 | 271.52 |
1589328000000 | 267.15 |
1589414400000 | 268.11 |
1589500800000 | 267.55 |
1589760000000 | 274.92 |
1589846400000 | 273.04 |
1589932800000 | 279.07 |
1590019200000 | 276.12 |
1590105600000 | 278.37 |
1590364800000 | 279.97 |
1590451200000 | 280.88 |
1590537600000 | 284.29 |
1590624000000 | 281.94 |
1590710400000 | 284.74 |
1590969600000 | 285.5299 |
1591056000000 | 288.17 |
1591142400000 | 292.18 |
1591228800000 | 288.55 |
1591315200000 | 294.55 |
1591574400000 | 296.32 |
1591660800000 | 292.69 |
1591747200000 | 293.65 |
1591833600000 | 277.8399 |
1591920000000 | 282.15 |
1592179200000 | 282.45 |
1592265600000 | 289.94 |
1592352000000 | 291.19 |
1592438400000 | 290.86 |
1592524800000 | 291.2 |
1592784000000 | 291.11 |
1592870400000 | 290.2799 |
1592956800000 | 286.5 |
1593043200000 | 290.73 |
1593129600000 | 289.35 |
1593388800000 | 288.93 |
1593475200000 | 294.41 |
1593561600000 | 292.99 |
1593648000000 | 295.75 |
1593734400000 | 296.14 |
1593993600000 | 298.3399 |
1594080000000 | 296.46 |
1594166400000 | 297.97 |
1594252800000 | 301.61 |
1594339200000 | 300.63 |
1594598400000 | 294.72 |
1594684800000 | 295.77 |
1594771200000 | 298.42 |
1594857600000 | 295.73 |
1594944000000 | 298.62 |
1595203200000 | 304.6 |
1595289600000 | 303.29 |
1595376000000 | 301.0899 |
1595462400000 | 297.83 |
1595548800000 | 290.33 |
1595808000000 | 291.72 |
1595894400000 | 290.16 |
1595980800000 | 292.3399 |
1596067200000 | 292.6 |
1596153600000 | 291.58 |
1596412800000 | 296.68 |
1596499200000 | 297.31 |
1596585600000 | 295.41 |
1596672000000 | 295.58 |
1596758400000 | 293.72 |
1597017600000 | 293.3 |
1597104000000 | 292.06 |
1597190400000 | 295.27 |
1597276800000 | 294.88 |
1597363200000 | 293.6 |
1597622400000 | 294.5 |
1597708800000 | 293.63 |
1597795200000 | 293.46 |
1597881600000 | 295.15 |
1597968000000 | 296.73 |
1598227200000 | 298.22 |
1598313600000 | 299.43 |
1598400000000 | 303.33 |
1598486400000 | 302.3399 |
1598572800000 | 302.33 |
1598832000000 | 300.12 |
1598918400000 | 304.83 |
1599004800000 | 313.66 |
1599091200000 | 301.21 |
1599177600000 | 296.92 |
1599436800000 | 297.5 |
1599523200000 | 291.87 |
1599609600000 | 297.24 |
1599696000000 | 292.79 |
1599782400000 | 293.67 |
1600041600000 | 297.02 |
1600128000000 | 300.56 |
1600214400000 | 300.41 |
1600300800000 | 299.35 |
1600387200000 | 297.07 |
1600646400000 | 297.54 |
1600732800000 | 301.55 |
1600819200000 | 296.9 |
1600905600000 | 295.64 |
1600992000000 | 299.75 |
1601251200000 | 305.85 |
1601337600000 | 304.68 |
1601424000000 | 304.55 |
1601510400000 | 307.66 |
1601596800000 | 303.23 |
1601856000000 | 306.61 |
1601942400000 | 305.26 |
1602028800000 | 310.36 |
1602115200000 | 314.49 |
1602201600000 | 316.7 |
1602460800000 | 320.3399 |
1602547200000 | 322.23 |
1602633600000 | 321.12 |
1602720000000 | 320.63 |
1602806400000 | 320.47 |
1603065600000 | 317.66 |
1603152000000 | 314.62 |
1603238400000 | 311.05 |
1603324800000 | 311.14 |
1603411200000 | 309 |
1603670400000 | 298.3399 |
1603756800000 | 297.23 |
1603843200000 | 290.25 |
1603929600000 | 295.25 |
1604016000000 | 291.83 |
1604275200000 | 292.52 |
1604361600000 | 295.58 |
1604448000000 | 304.66 |
1604534400000 | 311.44 |
1604620800000 | 310.83 |
1604880000000 | 309.98 |
1604966400000 | 304.87 |
1605052800000 | 313 |
1605139200000 | 309.29 |
1605225600000 | 310.86 |
1605484800000 | 314.55 |
1605571200000 | 312.93 |
1605657600000 | 310.96 |
1605744000000 | 315.13 |
1605830400000 | 314.82 |
1606089600000 | 317.13 |
1606176000000 | 317.88 |
1606262400000 | 317.51 |
1606348800000 | 318.44 |
1606435200000 | 320.3399 |
1606694400000 | 321.82 |
1606780800000 | 322.5899 |
1606867200000 | 321.47 |
1606953600000 | 320.58 |
1607040000000 | 327.5299 |
1607299200000 | 326.17 |
1607385600000 | 328.92 |
1607472000000 | 325.14 |
1607558400000 | 323.77 |
1607644800000 | 321.89 |
1607904000000 | 323.41 |
1607990400000 | 325.52 |
1608076800000 | 327.26 |
1608163200000 | 331.17 |
1608249600000 | 331.89 |
1608508800000 | 329.5899 |
1608595200000 | 333.0899 |
1608681600000 | 332.4 |
1608768000000 | 333.65 |
1609113600000 | 332.71 |
1609200000000 | 332.6 |
1609286400000 | 332.71 |
1609372800000 | 336.45 |
1609718400000 | 331.85 |
1609804800000 | 335.13 |
1609891200000 | 333.14 |
1609977600000 | 341.25 |
1610064000000 | 345.3 |
1610323200000 | 347.01 |
1610409600000 | 347.85 |
1610496000000 | 349 |
1610582400000 | 351.54 |
1610668800000 | 348.73 |
1610928000000 | 349.11 |
1611014400000 | 353.23 |
1611100800000 | 356.75 |
1611187200000 | 357.74 |
1611273600000 | 351.68 |
1611532800000 | 351.52 |
1611619200000 | 349.11 |
1611705600000 | 342.7 |
1611792000000 | 346.16 |
1611878400000 | 341.19 |
1612137600000 | 350.96 |
1612224000000 | 358.22 |
1612310400000 | 355.31 |
1612396800000 | 357.98 |
1612483200000 | 357.23 |
1612742400000 | 361.7 |
1612828800000 | 361.49 |
1612915200000 | 359.16 |
1613001600000 | 363.0299 |
1613088000000 | 365.45 |
1613347200000 | 366.04 |
1613433600000 | 365.07 |
1613520000000 | 363.24 |
1613606400000 | 360.57 |
1613692800000 | 362.19 |
1613952000000 | 353.16 |
1614038400000 | 350.6 |
1614124800000 | 354.88 |
1614211200000 | 342.63 |
1614297600000 | 343.7 |
1614556800000 | 355.02 |
1614643200000 | 350.07 |
1614729600000 | 341.96 |
1614816000000 | 332.52 |
1614902400000 | 339.07 |
1615161600000 | 332.43 |
1615248000000 | 343.12 |
1615334400000 | 341.61 |
1615420800000 | 348.96 |
1615507200000 | 346.98 |
1615766400000 | 351.42 |
1615852800000 | 353.85 |
1615939200000 | 354.7799 |
1616025600000 | 346.88 |
1616112000000 | 349.1 |
1616371200000 | 352.13 |
1616457600000 | 349.26 |
1616544000000 | 345.43 |
1616630400000 | 347.79 |
1616716800000 | 357.55 |
1616976000000 | 355.54 |
1617062400000 | 354.72 |
1617148800000 | 357.36 |
1617235200000 | 364.63 |
1617667200000 | 366.91 |
1617753600000 | 364.63 |
1617840000000 | 369.3 |
1617926400000 | 371.06 |
1618185600000 | 367.33 |
1618272000000 | 367.83 |
1618358400000 | 364.71 |
1618444800000 | 369.42 |
1618531200000 | 369.13 |
1618790400000 | 363.79 |
1618876800000 | 359.4 |
1618963200000 | 362.97 |
1619049600000 | 362.11 |
1619136000000 | 363.25 |
1619395200000 | 365.72 |
1619481600000 | 363.7 |
1619568000000 | 360.65 |
1619654400000 | 359.79 |
1619740800000 | 356.81 |
1620000000000 | 353.36 |
1620086400000 | 350.17 |
1620172800000 | 351.42 |
1620259200000 | 350.69 |
1620345600000 | 351.76 |
1620604800000 | 344.31 |
1620691200000 | 342.4 |
1620777600000 | 335.5299 |
1620864000000 | 337.07 |
1620950400000 | 342.17 |
1621209600000 | 340.01 |
1621296000000 | 338.18 |
1621382400000 | 339.57 |
1621468800000 | 345.47 |
1621555200000 | 346.6 |
1621814400000 | 349.25 |
1621900800000 | 349.45 |
1621987200000 | 351.56 |
1622073600000 | 352.5 |
1622160000000 | 354.11 |
1622419200000 | 352.72 |
1622505600000 | 351.7799 |
1622592000000 | 353.74 |
1622678400000 | 351.91 |
1622764800000 | 357.0299 |
1623024000000 | 356.55 |
1623110400000 | 357.01 |
1623196800000 | 355.92 |
1623283200000 | 360.38 |
1623369600000 | 364.76 |
1623628800000 | 367.39 |
1623715200000 | 365.82 |
1623801600000 | 364.71 |
1623888000000 | 370.7 |
1623974400000 | 369.07 |
1624233600000 | 368.36 |
1624320000000 | 371.76 |
1624406400000 | 369.36 |
1624492800000 | 373.48 |
1624579200000 | 373.68 |
1624838400000 | 377.92 |
1624924800000 | 380.05 |
1625011200000 | 379.18 |
1625097600000 | 376.62 |
1625184000000 | 379.54 |
1625443200000 | 379.26 |
1625529600000 | 381.47 |
1625616000000 | 382.82 |
1625702400000 | 378.62 |
1625788800000 | 382.06 |
1626048000000 | 383.7 |
1626134400000 | 384.37 |
1626220800000 | 383.62 |
1626307200000 | 380.23 |
1626393600000 | 377.74 |
1626652800000 | 374.99 |
1626739200000 | 379.79 |
1626825600000 | 382.81 |
1626912000000 | 383.38 |
1626998400000 | 385.96 |
1627257600000 | 385.27 |
1627344000000 | 381.7799 |
1627430400000 | 384.89 |
1627516800000 | 386.04 |
1627603200000 | 387.01 |
1627862400000 | 388.51 |
1627948800000 | 391.89 |
1628035200000 | 393.56 |
1628121600000 | 396.05 |
1628208000000 | 397.64 |
1628467200000 | 397.48 |
1628553600000 | 395.5 |
1628640000000 | 394.32 |
1628726400000 | 395.45 |
1628812800000 | 394.99 |
1629072000000 | 393.25 |
1629158400000 | 392.01 |
1629244800000 | 390.2 |
1629331200000 | 391.33 |
1629417600000 | 392.94 |
1629676800000 | 397.5299 |
1629763200000 | 400.13 |
1629849600000 | 401.16 |
1629936000000 | 400.64 |
1630022400000 | 403.45 |
1630281600000 | 405.23 |
1630368000000 | 405.4 |
1630454400000 | 404.2 |
1630540800000 | 405.02 |
1630627200000 | 408.36 |
1630886400000 | 410.06 |
1630972800000 | 408.16 |
1631059200000 | 406.81 |
1631145600000 | 405.99 |
1631232000000 | 406.0899 |
1631491200000 | 407.16 |
1631577600000 | 407.85 |
1631664000000 | 410.19 |
1631750400000 | 411.74 |
1631836800000 | 409.3399 |
1632096000000 | 403.2799 |
1632182400000 | 403.58 |
1632268800000 | 406.83 |
1632355200000 | 410.23 |
1632441600000 | 411 |
1632700800000 | 407.05 |
1632787200000 | 395.96 |
1632873600000 | 394.68 |
1632960000000 | 395.95 |
1633046400000 | 397.12 |
1633305600000 | 388.54 |
1633392000000 | 392.42 |
1633478400000 | 394.74 |
1633564800000 | 398.11 |
1633651200000 | 394.76 |
1633910400000 | 393.48 |
1633996800000 | 392.17 |
1634083200000 | 396.89 |
1634169600000 | 404.89 |
1634256000000 | 408.32 |
1634515200000 | 409.4 |
1634601600000 | 412.46 |
1634688000000 | 412.49 |
1634774400000 | 413.35 |
1634860800000 | 410.32 |
1635120000000 | 413.15 |
1635206400000 | 413.43 |
1635292800000 | 408.4 |
1635379200000 | 410.77 |
1635465600000 | 415.8 |
1635724800000 | 417.25 |
1635811200000 | 421.07 |
1635897600000 | 422.84 |
1635984000000 | 431.49 |
1636070400000 | 433.46 |
1636329600000 | 435.59 |
1636416000000 | 436.16 |
1636502400000 | 428.55 |
1636588800000 | 432.85 |
1636675200000 | 438.27 |
1636934400000 | 438.5 |
1637020800000 | 445.86 |
1637107200000 | 446.27 |
1637193600000 | 444.43 |
1637280000000 | 446.42 |
1637539200000 | 439.69 |
1637625600000 | 434.29 |
1637712000000 | 437.11 |
1637798400000 | 437.17 |
1637884800000 | 425.84 |
1638144000000 | 436.89 |
1638230400000 | 428.97 |
1638316800000 | 420.57 |
1638403200000 | 426.05 |
1638489600000 | 420.67 |
1638748800000 | 421.46 |
1638835200000 | 437.31 |
1638921600000 | 436.93 |
1639008000000 | 432.81 |
1639094400000 | 435.15 |
1639353600000 | 434.02 |
1639440000000 | 427.54 |
1639526400000 | 437.58 |
1639612800000 | 429.08 |
1639699200000 | 431.09 |
1639958400000 | 425.83 |
1640044800000 | 437.15 |
1640131200000 | 439.69 |
1640217600000 | 443.3 |
1640304000000 | 442.68 |
1640563200000 | 448.94 |
1640649600000 | 447.88 |
1640736000000 | 446.24 |
1640822400000 | 445.51 |
1640908800000 | 442.88 |
1641168000000 | 444.45 |
1641254400000 | 440.13 |
1641340800000 | 428.79 |
1641427200000 | 426.12 |
1641513600000 | 418.01 |
1641772800000 | 420.18 |
1641859200000 | 422.76 |
1641945600000 | 421.85 |
1642032000000 | 409.94 |
1642118400000 | 410.86 |
1642377600000 | 412.5299 |
1642464000000 | 405.8 |
1642550400000 | 400.58 |
1642636800000 | 395.76 |
1642723200000 | 388.63 |
1642982400000 | 391.83 |
1643068800000 | 383.2799 |
1643155200000 | 383.43 |
1643241600000 | 379.01 |
1643328000000 | 386.73 |
1643587200000 | 398.55 |
1643673600000 | 400.36 |
1643760000000 | 403.17 |
1643846400000 | 386.21 |
1643932800000 | 388.72 |
1644192000000 | 388.17 |
1644278400000 | 392.95 |
1644364800000 | 403.13 |
1644451200000 | 395.36 |
1644537600000 | 385.57 |
1644796800000 | 385.93 |
1644883200000 | 393.26 |
1644969600000 | 393.86 |
1645056000000 | 383.11 |
1645142400000 | 378.45 |
1645401600000 | 377.61 |
1645488000000 | 375.15 |
1645574400000 | 369.02 |
1645660800000 | 384.75 |
1645747200000 | 387.4 |
1646006400000 | 386.71 |
1646092800000 | 383.65 |
1646179200000 | 393.24 |
1646265600000 | 386.31 |
1646352000000 | 384.15 |
1646611200000 | 371.29 |
1646697600000 | 369.83 |
1646784000000 | 377.33 |
1646870400000 | 374.74 |
1646956800000 | 368.7799 |
1647216000000 | 360.88 |
1647302400000 | 367.92 |
1647388800000 | 382.22 |
1647475200000 | 385.29 |
1647561600000 | 393.68 |
1647820800000 | 390.86 |
1647907200000 | 397.79 |
1647993600000 | 393.81 |
1648080000000 | 401.58 |
1648166400000 | 400.7 |
1648425600000 | 404.06 |
1648512000000 | 408.39 |
1648598400000 | 399.92 |
1648684800000 | 396.91 |
1648771200000 | 397.7799 |
1649030400000 | 405.21 |
1649116800000 | 397.69 |
1649203200000 | 390.0899 |
1649289600000 | 390.14 |
1649376000000 | 387.11 |
1649635200000 | 381.04 |
1649721600000 | 381.07 |
1649808000000 | 388.15 |
1649894400000 | 383.18 |
1650326400000 | 388.3 |
1650412800000 | 386.31 |
1650499200000 | 381.12 |
1650585600000 | 374.93 |
1650844800000 | 380.77 |
1650931200000 | 371.72 |
1651017600000 | 374.52 |
1651104000000 | 388.32 |
1651190400000 | 375.24 |
1651449600000 | 380.5899 |
1651536000000 | 379.5899 |
1651622400000 | 387.04 |
1651708800000 | 374.32 |
1651795200000 | 365.96 |
1652054400000 | 352.44 |
1652140800000 | 355.25 |
1652227200000 | 348.22 |
1652313600000 | 354.56 |
1652400000000 | 367.63 |
1652659200000 | 361.39 |
1652745600000 | 365.24 |
1652832000000 | 352.95 |
1652918400000 | 350.8399 |
1653004800000 | 354.18 |
1653264000000 | 353.48 |
1653350400000 | 345.6 |
1653436800000 | 351.3 |
1653523200000 | 356.31 |
1653609600000 | 368.6 |
1653868800000 | 368.54 |
1653955200000 | 367.17 |
1654041600000 | 366.35 |
1654128000000 | 373.99 |
1654214400000 | 366.73 |
1654473600000 | 367.02 |
1654560000000 | 370.2 |
1654646400000 | 364.42 |
1654732800000 | 359.73 |
1654819200000 | 352.02 |
1655078400000 | 339.48 |
1655164800000 | 339.48 |
1655251200000 | 345.14 |
1655337600000 | 329.14 |
1655424000000 | 333.0899 |
1655683200000 | 330.89 |
1655769600000 | 336.77 |
1655856000000 | 335.0299 |
1655942400000 | 341.08 |
1656028800000 | 350.92 |
1656288000000 | 348.85 |
1656374400000 | 344.97 |
1656460800000 | 342.33 |
1656547200000 | 339.07 |
1656633600000 | 339.67 |
1656892800000 | 338.76 |
1656979200000 | 347.42 |
1657065600000 | 351.26 |
1657152000000 | 360.66 |
1657238400000 | 361.15 |
1657497600000 | 358.05 |
1657584000000 | 352.45 |
1657670400000 | 350 |
1657756800000 | 353.91 |
1657843200000 | 358.3 |
1658102400000 | 353.73 |
1658188800000 | 360.29 |
1658275200000 | 368.22 |
1658361600000 | 373.32 |
1658448000000 | 368.14 |
1658707200000 | 365.73 |
1658793600000 | 362.13 |
1658880000000 | 373.38 |
1658966400000 | 377.35 |
1659052800000 | 378.2 |
1659312000000 | 377.82 |
1659398400000 | 378.54 |
1659484800000 | 388.92 |
1659571200000 | 387.41 |
1659657600000 | 388.51 |
1659916800000 | 386.12 |
1660003200000 | 378.86 |
1660089600000 | 385.02 |
1660176000000 | 383.27 |
1660262400000 | 392.87 |
1660521600000 | 396.18 |
1660608000000 | 394.6 |
1660694400000 | 388.7 |
1660780800000 | 392.26 |
1660867200000 | 388.64 |
1661126400000 | 380.87 |
1661212800000 | 379.79 |
1661299200000 | 380.2799 |
1661385600000 | 389.5 |
1661472000000 | 375.21 |
1661731200000 | 369.72 |
1661817600000 | 368.44 |
1661904000000 | 363.65 |
1661990400000 | 361.54 |
1662076800000 | 356.72 |
1662336000000 | 359.66 |
1662422400000 | 358.1 |
1662508800000 | 361.01 |
1662595200000 | 365.5 |
1662681600000 | 370.88 |
1662940800000 | 372.62 |
1663027200000 | 361.86 |
1663113600000 | 362.02 |
1663200000000 | 355.7 |
1663286400000 | 350.8 |
1663545600000 | 352.88 |
1663632000000 | 349.47 |
1663718400000 | 349.74 |
1663804800000 | 345.06 |
1663891200000 | 343.0899 |
1664150400000 | 341.58 |
1664236800000 | 344.0299 |
1664323200000 | 347.54 |
1664409600000 | 337.3 |
1664496000000 | 334.25 |
1664755200000 | 341.56 |
1664841600000 | 350.35 |
1664928000000 | 355.29 |
1665014400000 | 353.91 |
1665100800000 | 342.74 |
1665360000000 | 336.83 |
1665446400000 | 330.02 |
1665532800000 | 328.96 |
1665619200000 | 333.3399 |
1665705600000 | 326.61 |
1665964800000 | 332.13 |
1666051200000 | 334.7799 |
1666137600000 | 334.13 |
1666224000000 | 333.5299 |
1666310400000 | 341.31 |
1666569600000 | 341.66 |
1666656000000 | 346.93 |
1666742400000 | 341.77 |
1666828800000 | 342.65 |
1666915200000 | 349.98 |
1667174400000 | 350.79 |
1667260800000 | 351.69 |
1667347200000 | 341.57 |
1667433600000 | 337.54 |
1667520000000 | 336.72 |
1667779200000 | 337.72 |
1667865600000 | 340.42 |
1667952000000 | 336.43 |
1668038400000 | 355.4 |
1668124800000 | 361.8399 |
1668384000000 | 357.87 |
1668470400000 | 363.36 |
1668556800000 | 355.0899 |
1668643200000 | 354.7799 |
1668729600000 | 354.21 |
1668988800000 | 353.64 |
1669075200000 | 357.94 |
1669161600000 | 358.06 |
1669248000000 | 358.67 |
1669334400000 | 356.95 |
1669593600000 | 351.18 |
1669680000000 | 350.49 |
1669766400000 | 362.47 |
1669852800000 | 361.49 |
1669939200000 | 357.66 |
1670198400000 | 349.39 |
1670284800000 | 344.72 |
1670371200000 | 343.12 |
1670457600000 | 346.15 |
1670544000000 | 345.69 |
1670803200000 | 350.69 |
1670889600000 | 352.88 |
1670976000000 | 350.91 |
1671062400000 | 338.25 |
1671148800000 | 335.06 |
1671408000000 | 331.69 |
1671494400000 | 329.8 |
1671580800000 | 334.73 |
1671667200000 | 329.12 |
1671753600000 | 327.95 |
1672099200000 | 325.6 |
1672185600000 | 322.69 |
1672272000000 | 328.45 |
1672358400000 | 327.57 |
1672617600000 | 328.06 |
1672704000000 | 330.89 |
1672790400000 | 333.81 |
1672876800000 | 329.51 |
1672963200000 | 335.56 |
1673222400000 | 336.3 |
1673308800000 | 338.36 |
1673395200000 | 342.73 |
1673481600000 | 344.0899 |
1673568000000 | 344.38 |
1673827200000 | 344.54 |
1673913600000 | 346.42 |
1674000000000 | 343.47 |
1674086400000 | 339.75 |
1674172800000 | 344.5899 |
1674432000000 | 351.14 |
1674518400000 | 349.56 |
1674604800000 | 348.18 |
1674691200000 | 353.62 |
1674777600000 | 353.79 |
1675036800000 | 349.65 |
1675123200000 | 353.41 |
1675209600000 | 360.31 |
1675296000000 | 369.02 |
1675382400000 | 366.27 |
1675641600000 | 363.87 |
1675728000000 | 370.21 |
1675814400000 | 366.47 |
1675900800000 | 365.39 |
1675987200000 | 364.47 |
1676246400000 | 366.1 |
1676332800000 | 369.49 |
1676419200000 | 374.14 |
1676505600000 | 369.01 |
1676592000000 | 364.16 |
1676851200000 | 363.54 |
1676937600000 | 355.62 |
1677024000000 | 356.82 |
1677110400000 | 361.31 |
1677196800000 | 357.13 |
1677456000000 | 356.85 |
1677542400000 | 357.21 |
1677628800000 | 354.55 |
1677715200000 | 357.87 |
1677801600000 | 364.45 |
1678060800000 | 362.35 |
1678147200000 | 360.98 |
1678233600000 | 364.57 |
1678320000000 | 359.01 |
1678406400000 | 349.71 |
1678665600000 | 348.23 |
1678752000000 | 352.31 |
1678838400000 | 354.49 |
1678924800000 | 359.44 |
1679011200000 | 357.29 |
1679270400000 | 356.61 |
1679356800000 | 357.79 |
1679443200000 | 352.72 |
1679529600000 | 355.91 |
1679616000000 | 357.92 |
1679875200000 | 356.75 |
1679961600000 | 354.11 |
1680048000000 | 360.43 |
1680134400000 | 361.98 |
1680220800000 | 369.58 |
1680480000000 | 366.72 |
1680566400000 | 362.18 |
1680652800000 | 359.06 |
1680739200000 | 357.43 |
1681171200000 | 360 |
1681257600000 | 356.58 |
1681344000000 | 357.64 |
1681430400000 | 356.62 |
1681689600000 | 359.9 |
1681776000000 | 359.22 |
1681862400000 | 355.96 |
1681948800000 | 353.07 |
1682035200000 | 353.93 |
1682294400000 | 350.8399 |
1682380800000 | 344.66 |
1682467200000 | 343.18 |
1682553600000 | 346.36 |
1682640000000 | 347.6 |
1682899200000 | 349.2 |
1682985600000 | 345.75 |
1683072000000 | 343.35 |
1683158400000 | 344.24 |
1683244800000 | 347.55 |
1683504000000 | 348.22 |
1683590400000 | 347.68 |
1683676800000 | 350.79 |
1683763200000 | 350 |
1683849600000 | 352.71 |
1684108800000 | 356.97 |
1684195200000 | 355.31 |
1684281600000 | 361.25 |
1684368000000 | 369.46 |
1684454400000 | 370.14 |
1684713600000 | 371.8 |
1684800000000 | 368.29 |
1684886400000 | 364.62 |
1684972800000 | 370.89 |
1685059200000 | 384.96 |
1685318400000 | 384.8 |
1685404800000 | 387.04 |
1685491200000 | 388.57 |
1685577600000 | 388.56 |
1685664000000 | 393.67 |
1685923200000 | 391.61 |
1686009600000 | 393.38 |
1686096000000 | 390.15 |
1686182400000 | 389.5299 |
1686268800000 | 390.64 |
1686528000000 | 400.05 |
1686614400000 | 403.35 |
1686700800000 | 405.38 |
1686787200000 | 405.62 |
1686873600000 | 402.93 |
1687132800000 | 401.79 |
1687219200000 | 398.72 |
1687305600000 | 390.0299 |
1687392000000 | 389.32 |
1687478400000 | 386.1 |
1687737600000 | 385.36 |
1687824000000 | 390.39 |
1687910400000 | 393.47 |
1687996800000 | 395.24 |
1688083200000 | 398.48 |
1688342400000 | 399.37 |
1688428800000 | 399.4 |
1688515200000 | 396.37 |
1688601600000 | 390.93 |
1688688000000 | 387.37 |
1688947200000 | 393.23 |
1689033600000 | 395.9 |
1689120000000 | 394.67 |
1689206400000 | 398.7799 |
1689292800000 | 396.1 |
1689552000000 | 400.93 |
1689638400000 | 402.13 |
1689724800000 | 403.86 |
1689811200000 | 397.16 |
1689897600000 | 398.26 |
1690156800000 | 398.86 |
1690243200000 | 403.19 |
1690329600000 | 398.38 |
1690416000000 | 402.96 |
1690502400000 | 405.08 |
1690761600000 | 407.06 |
1690848000000 | 407.86 |
1690934400000 | 398.9 |
1691020800000 | 395.8 |
1691107200000 | 389.3399 |
1691366400000 | 392.01 |
1691452800000 | 388.18 |
1691539200000 | 383.98 |
1691625600000 | 383.56 |
1691712000000 | 382.6 |
1691971200000 | 388.4 |
1692057600000 | 383.22 |
1692144000000 | 380.47 |
1692230400000 | 376.8399 |
1692316800000 | 377.73 |
1692576000000 | 383.0299 |
1692662400000 | 385.14 |
1692748800000 | 391.02 |
1692835200000 | 385.35 |
1692921600000 | 390.12 |
1693180800000 | 392.05 |
1693267200000 | 397.3399 |
1693353600000 | 396.1 |
1693440000000 | 401.75 |
1693526400000 | 403.04 |
1693785600000 | 403.92 |
1693872000000 | 406.5299 |
1693958400000 | 406.21 |
1694044800000 | 403.33 |
1694131200000 | 402.35 |
1694390400000 | 403.45 |
1694476800000 | 399.69 |
1694563200000 | 398.61 |
1694649600000 | 405.17 |
1694736000000 | 400.58 |
1694995200000 | 399.54 |
1695081600000 | 396.38 |
1695168000000 | 393.22 |
1695254400000 | 388.14 |
1695340800000 | 389.95 |
1695600000000 | 393.06 |
1695686400000 | 386.08 |
1695772800000 | 390.46 |
1695859200000 | 390.76 |
1695945600000 | 391.83 |
1696204800000 | 394.68 |
1696291200000 | 389.38 |
1696377600000 | 391.61 |
1696464000000 | 390.73 |
1696550400000 | 397.13 |
1696809600000 | 397.8 |
1696896000000 | 399.23 |
1696982400000 | 400.61 |
1697068800000 | 402.35 |
1697155200000 | 397.42 |
1697414400000 | 399.31 |
1697500800000 | 398.36 |
1697587200000 | 394.87 |
1697673600000 | 389.85 |
1697760000000 | 382.27 |
1698019200000 | 378.99 |
1698105600000 | 384.41 |
1698192000000 | 375.49 |
1698278400000 | 375.48 |
1698364800000 | 376.88 |
1698624000000 | 377.7 |
1698710400000 | 382.91 |
1698796800000 | 387.55 |
1698883200000 | 391.76 |
1698969600000 | 393.54 |
1699228800000 | 393.0899 |
1699315200000 | 398.99 |
1699401600000 | 398.81 |
1699488000000 | 397.42 |
1699574400000 | 406.71 |
1699833600000 | 404.74 |
1699920000000 | 410.1 |
1700006400000 | 412.88 |
1700092800000 | 412.7799 |
1700179200000 | 415.77 |
1700438400000 | 419.0899 |
1700524800000 | 416.89 |
1700611200000 | 419.98 |
1700697600000 | 418.67 |
1700784000000 | 418.47 |
1701043200000 | 417.37 |
1701129600000 | 416.52 |
1701216000000 | 422.18 |
1701302400000 | 425.85 |
1701388800000 | 431.02 |
1701648000000 | 429.95 |
1701734400000 | 428.81 |
1701820800000 | 427.62 |
1701907200000 | 430.91 |
1701993600000 | 434.85 |
1702252800000 | 444.04 |
1702339200000 | 445.96 |
1702425600000 | 449.31 |
1702512000000 | 446.62 |
1702598400000 | 453.51 |
1702857600000 | 452.33 |
1702944000000 | 451.6 |
1703030400000 | 445.28 |
1703116800000 | 450.12 |
1703203200000 | 451.77 |
1703635200000 | 453.54 |
1703721600000 | 453.29 |
1703808000000 | 453.16 |
1704153600000 | 446.79 |
1704240000000 | 439.72 |
1704326400000 | 435.72 |
1704412800000 | 434.9 |
1704672000000 | 443.15 |
1704758400000 | 446.36 |
1704844800000 | 447.12 |
1704931200000 | 450.4 |
1705017600000 | 453.75 |
1705276800000 | 454.16 |
1705363200000 | 456.6 |
1705449600000 | 453.22 |
1705536000000 | 460.42 |
1705622400000 | 469.33 |
1705881600000 | 475 |
1705968000000 | 477.72 |
1706054400000 | 477.39 |
1706140800000 | 481.28 |
1706227200000 | 473.68 |
1706486400000 | 481.03 |
1706572800000 | 477.03 |
1706659200000 | 469.49 |
1706745600000 | 473.27 |
1706832000000 | 478.1 |
1707091200000 | 480.71 |
1707177600000 | 478.24 |
1707264000000 | 483.58 |
1707350400000 | 488.57 |
1707436800000 | 493.15 |
1707696000000 | 490.71 |
1707782400000 | 484.22 |
1707868800000 | 490.36 |
1707955200000 | 490.88 |
1708041600000 | 486.95 |
1708300800000 | 487.31 |
1708387200000 | 481.5 |
1708473600000 | 473.79 |
1708560000000 | 485.96 |
1708646400000 | 487.29 |
1708905600000 | 489.85 |
1708992000000 | 490.76 |
1709078400000 | 489.44 |
1709164800000 | 491.71 |
1709251200000 | 499.32 |
1709510400000 | 501.91 |
1709596800000 | 489.07 |
1709683200000 | 493.52 |
1709769600000 | 502.43 |
1709856000000 | 492.32 |
1710115200000 | 490.31 |
1710201600000 | 495.87 |
1710288000000 | 489.49 |
1710374400000 | 488.21 |
1710460800000 | 482.52 |
1710720000000 | 483.11 |
1710806400000 | 482.17 |
1710892800000 | 487.17 |
1710979200000 | 492.92 |
1711065600000 | 492.48 |
1711324800000 | 489.67 |
1711411200000 | 490.6 |
1711497600000 | 493.38 |
1711584000000 | 494.7 |
1712016000000 | 490.94 |
1712102400000 | 487.86 |
1712188800000 | 481.31 |
1712275200000 | 484.25 |
1712534400000 | 484.07 |
1712620800000 | 485.87 |
1712707200000 | 483 |
1712793600000 | 490.49 |
1712880000000 | 484.24 |
1713139200000 | 477.8 |
1713225600000 | 476.54 |
1713312000000 | 469.66 |
1713398400000 | 466.52 |
1713484800000 | 457.14 |
1713744000000 | 463.49 |
1713830400000 | 469.05 |
1713916800000 | 473.76 |
1714003200000 | 467.54 |
1714089600000 | 474.06 |
1714348800000 | 472.54 |
1714435200000 | 465 |
1714521600000 | 460.03 |
1714608000000 | 465.41 |
1714694400000 | 468 |
1714953600000 | 473.57 |
1715040000000 | 474.1 |
1715126400000 | 475.6 |
1715212800000 | 474.07 |
1715299200000 | 476.63 |
1715558400000 | 477.7 |
1715644800000 | 480.55 |
1715731200000 | 488.82 |
1715817600000 | 488.23 |
1715904000000 | 486.75 |
1716163200000 | 492.49 |
1716249600000 | 491.17 |
1716336000000 | 494.15 |
1716422400000 | 491.04 |
1716508800000 | 492.48 |
1716768000000 | 492.72 |
1716854400000 | 489.44 |
1716940800000 | 485.55 |
1717027200000 | 472.8 |
1717113600000 | 470.39 |
1717372800000 | 470.08 |
1717459200000 | 469.72 |
1717545600000 | 481.15 |
1717632000000 | 480.73 |
1717718400000 | 483.89 |
1717977600000 | 491.8 |
1718064000000 | 493.01 |
1718150400000 | 495.79 |
1718236800000 | 500.81 |
1718323200000 | 504.04 |
1718582400000 | 509.32 |
1718668800000 | 510.87 |
1718755200000 | 510.37 |
1718841600000 | 507.12 |
1718928000000 | 507.66 |
1719187200000 | 499.52 |
1719273600000 | 503.2 |
1719360000000 | 505.14 |
1719446400000 | 505.92 |
1719532800000 | 509.02 |
1719792000000 | 509.74 |
1719878400000 | 511.47 |
1719964800000 | 513.55 |
1720051200000 | 513.76 |
1720137600000 | 514.0599 |
1720396800000 | 515.0599 |
1720483200000 | 512.51 |
1720569600000 | 515.39 |
1720656000000 | 511.2 |
1720742400000 | 515.41 |
1721001600000 | 517.03 |
1721088000000 | 521.45 |
1721174400000 | 505.76 |
1721260800000 | 502.82 |
1721347200000 | 498.13 |
1721606400000 | 503.22 |
1721692800000 | 505.91 |
1721779200000 | 493.02 |
1721865600000 | 491.24 |
1721952000000 | 496.41 |
1722211200000 | 495.41 |
1722297600000 | 488.59 |
1722384000000 | 502.24 |
1722470400000 | 486.46 |
1722556800000 | 462.3 |
1722816000000 | 444.77 |
1722902400000 | 455.76 |
1722988800000 | 453.88 |
1723075200000 | 466.64 |
1723161600000 | 469.7 |
1723420800000 | 468.14 |
1723507200000 | 478.9 |
1723593600000 | 478.19 |
1723680000000 | 489 |
1723766400000 | 490.84 |
1724025600000 | 491.9 |
1724112000000 | 491.44 |
1724198400000 | 494.84 |
1724284800000 | 487.43 |
1724371200000 | 490.4 |
1724630400000 | 486.41 |
1724716800000 | 489.07 |
1724803200000 | 486.03 |
1724889600000 | 492.51 |
1724976000000 | 499.46 |
1725235200000 | 499.94 |
1725321600000 | 486.1 |
1725408000000 | 480.99 |
1725494400000 | 478.91 |
1725580800000 | 466.42 |
1725840000000 | 475.08 |
1725926400000 | 480.11 |
1726012800000 | 488.19 |
1726099200000 | 491.13 |
1726185600000 | 494.1 |
1726444800000 | 492.73 |
1726531200000 | 491.31 |
1726617600000 | 488.53 |
1726704000000 | 498.14 |
1726790400000 | 498.4 |
1727049600000 | 501.57 |
1727136000000 | 502.92 |
1727222400000 | 499.87 |
1727308800000 | 510.84 |
1727395200000 | 509.74 |
1727654400000 | 507.16 |
1727740800000 | 502.33 |
1727827200000 | 505.58 |
1727913600000 | 506.3 |
1728000000000 | 513.89 |
1728259200000 | 511.68 |
1728345600000 | 516.47 |
1728432000000 | 525.1799 |
1728518400000 | 526.92 |
1728604800000 | 528.39 |
1728864000000 | 533.2 |
1728950400000 | 526.33 |
1729036800000 | 526.39 |
1729123200000 | 530.92 |
1729209600000 | 530.29 |
1729468800000 | 528.05 |
1729555200000 | 527.41 |
1729641600000 | 524.3 |
1729728000000 | 525.12 |
1729814400000 | 525.65 |
1730073600000 | 527.38 |
1730160000000 | 533.49 |
1730246400000 | 522.33 |
1730332800000 | 512.09 |
STOXX Global Industry 4.0 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 17.093609758014 | 9.2494740974198 |
2018 | -4.3745504638544 | -4.9372876577504 |
2019 | 39.399608259419 | 29.364129525532 |
2020 | 19.544525972475 | 6.7371220574798 |
2021 | 31.913987994648 | 28.9643106744 |
2022 | -26.296335691448 | -12.976980343436 |
2023 | 39.043199046036 | 19.11709646761 |
2024 | 16.376901544198 | 23.275349350114 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0462845899 | STXIN4R | .STXIN4R | |
Price EUR | CH0462845956 | STXIN4P | .STXIN4P | |
Gross Return EUR | CH0462846061 | STXIN4GR | STXIN4GR INDEX | .STXIN4GR |
Net Return USD | CH0462845881 | STXIN4V | .STXIN4V | |
Gross Return USD | CH0462846145 | STXIN4GV | .STXIN4GV | |
Price USD | CH0462846194 | STXIN4L | .STXIN4L |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
THEME INDICES
STOXX Global Industry 4.0
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BROADCOM | Technology | USA | 8.036% |
SAP | Technology | Germany | 6.701% |
International Business Machine | Technology | USA | 5.770% |
SERVICENOW | Technology | USA | 5.304% |
Texas Instruments Inc. | Technology | USA | 5.085% |
Qualcomm Inc. | Technology | USA | 4.445% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 3.931% |
PALO ALTO NETWORKS | Technology | USA | 3.196% |
Keyence Corp. | Industrial Goods and Services | Japan | 2.851% |
Micron Technology Inc. | Technology | USA | 2.775% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.