Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
iSTOXX Global Fintech 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Global 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 | 1,380.6 | 1,331.9 | 44.4 | 28.5 | 141.1 | 8.0 | 10.6 | 0.6 | 20.5 |
| STOXX Global Fintech | N/A | 9.0 | 0.1 | 0.0 | 0.8 | 0.0 | 8.5 | 0.0 | 14.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 44.3 |
|---|---|
| Financial Services | 38.7 |
| Technology | 17.0 |
Country weighting
| USA | 87.5 |
|---|---|
| UK | 5.0 |
| Hong Kong | 3.0 |
| Germany | 2.2 |
| Netherlands | 1.4 |
| France | 0.9 |
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 | -3.9 | 4.6 | -2.6 | 0.8 | 44.8 | N/A | N/A | -2.6 | 0.3 | 7.8 |
| STOXX Global Fintech | -4.4 | 3.3 | -5.0 | -5.2 | 32.5 | N/A | N/A | -5.0 | -1.8 | 5.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Fintech 30 | N/A | N/A | 17.9 | 21.5 | 25.1 | N/A | N/A | -0.3 | -0.1 | 0.3 |
| STOXX Global Fintech | N/A | N/A | 17.8 | 20.8 | 24.0 | N/A | N/A | -0.5 | -0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Fintech 30 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 2.1 | 2.1 | 2.3 | 2.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Fintech 30 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.9 | 0.8 | 1.2 | 1.0 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2023
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 | 111.3 | 22.4 | 30.9 | 22.4 | 4.7 | 0.8 | 5.9 | 23.6 |
| STOXX Global Fintech | 93.8 | 20.2 | 24.6 | 19.0 | 3.4 | 0.8 | 3.4 | 23.5 |
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 | 480.64 |
| 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 | 506.77 |
| 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 | 478.17 |
| 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 | 435.1 |
| 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 | 438.18 |
| 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 | 479.38 |
| 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 | 490.82 |
| 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 | 468.82 |
| 1663200000000 | 462.84 |
| 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 | 448.38 |
| 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 |
| 1683158400000 | 433.29 |
| 1683244800000 | 442.67 |
| 1683504000000 | 443.5 |
| 1683590400000 | 441.11 |
| 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 |
| iSTOXX Global Fintech 30 | STOXX Global Fintech | |
|---|---|---|
| 2016 | 11.339380935367 | 8.4641723160017 |
| 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 | 5.6492717674664 | 4.0200864453847 |
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 |
|---|---|---|---|---|
| Net Return USD | CH0462359818 | STXFT3V | STXFT3V INDEX | .STXFT3V |
| Price USD | CH0462359859 | STXFT3L | STXFT3L INDEX | .STXFT3L |
| Gross Return EUR | CH0462359826 | STXFT3GR | .STXFT3GR | |
| Gross Return USD | CH0462359834 | STXFT3GV | .STXFT3GV | |
| Price EUR | CH0462359842 | STXFT3P | .STXFT3P | |
| Net Return EUR | CH0462359800 | STXFT3R | .STXFT3R |
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. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| VISA Inc. Cl A | Industrial Goods and Services | USA | 10.597% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 10.111% |
| Intuit Inc. | Technology | USA | 9.846% |
| S&P GLOBAL | Financial Services | USA | 7.895% |
| CME Group Inc. Cl A | Financial Services | USA | 5.454% |
| Fiserv Inc. | Industrial Goods and Services | USA | 4.926% |
| INTERCONTINENTALEXCHANGE INC | Financial Services | USA | 4.273% |
| PayPal Holdings | Industrial Goods and Services | USA | 4.040% |
| SHOPIFY A NYS | Technology | USA | 4.033% |
| Moody's Corp. | Financial Services | USA | 3.475% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.