Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Fintech
Index Description
The STOXX® Global Fintech Index is comprised of 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. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial fintech exposure.
Key facts
- Index allows targeted investment in fintech, a significant megatrend.
- Detailed Revere data helps 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 | |
STOXX Global Fintech | N/A | 10.5 | 0.1 | 0.0 | 0.8 | 0.0 | 7.9 | 0.0 | 6.2 |
STOXX Developed and Emerging Markets Total Market | 93,396.3 | 80,076.9 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 42.5 |
---|---|
Financial Services | 40.9 |
Technology | 16.0 |
Banks | 0.6 |
Country weighting
USA | 80.5 |
---|---|
UK | 5.7 |
Hong Kong | 2.2 |
Netherlands | 2.1 |
Japan | 2.0 |
Germany | 1.4 |
Australia | 1.2 |
South Korea | 0.8 |
France | 0.7 |
Canada | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Fintech | 3.1 | 15.4 | 36.4 | 0.9 | 47.9 | N/A | N/A | 36.9 | 0.3 | 8.2 |
STOXX Developed and Emerging Markets Total Market | 0.5 | 17.4 | 29.6 | 25.4 | 75.7 | N/A | N/A | 30.0 | 7.9 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Fintech | N/A | N/A | 13.3 | 19.9 | 23.4 | N/A | N/A | 2.2 | -0.1 | 0.3 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.6 | 16.8 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Fintech | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.5 | 7.1 | 7.0 | 9.7 | 10.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Fintech | 1.2 | 1.0 | 1.0 | 1.3 | 1.3 | 5.3 | -0.3 | 0.8 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Fintech
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 Fintech | 43.7 | 25.5 | 31.7 | 31.7 | 4.9 | 1.4 | 4.8 | 21.6 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.5 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Fintech | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.1 |
1340150400000 | 100.23 |
1340236800000 | 98.76 |
1340323200000 | 100.43 |
1340582400000 | 98.64 |
1340668800000 | 99.33 |
1340755200000 | 100.35 |
1340841600000 | 100.47 |
1340928000000 | 100.86 |
1341187200000 | 102.89 |
1341273600000 | 103.29 |
1341360000000 | 104.08 |
1341446400000 | 104.57 |
1341532800000 | 104.15 |
1341792000000 | 103.67 |
1341878400000 | 103 |
1341964800000 | 103.5 |
1342051200000 | 103.61 |
1342137600000 | 104.83 |
1342396800000 | 105.17 |
1342483200000 | 105.99 |
1342569600000 | 105.78 |
1342656000000 | 105.28 |
1342742400000 | 104.59 |
1343001600000 | 104.03 |
1343088000000 | 104 |
1343174400000 | 103.7 |
1343260800000 | 104.23 |
1343347200000 | 105.58 |
1343606400000 | 106.09 |
1343692800000 | 104.97 |
1343779200000 | 103.48 |
1343865600000 | 103.17 |
1343952000000 | 103.68 |
1344211200000 | 103.12 |
1344297600000 | 104 |
1344384000000 | 104.67 |
1344470400000 | 105.58 |
1344556800000 | 105.7 |
1344816000000 | 105.26 |
1344902400000 | 105.26 |
1344988800000 | 105.81 |
1345075200000 | 106 |
1345161600000 | 106.65 |
1345420800000 | 106.11 |
1345507200000 | 104.6 |
1345593600000 | 104.35 |
1345680000000 | 102.68 |
1345766400000 | 103.69 |
1346025600000 | 103.62 |
1346112000000 | 103.25 |
1346198400000 | 104.09 |
1346284800000 | 103.52 |
1346371200000 | 103.33 |
1346630400000 | 103.51 |
1346716800000 | 104.35 |
1346803200000 | 103.95 |
1346889600000 | 106.09 |
1346976000000 | 105.34 |
1347235200000 | 104.9 |
1347321600000 | 104.86 |
1347408000000 | 105.31 |
1347494400000 | 106.4 |
1347580800000 | 105.18 |
1347840000000 | 104.88 |
1347926400000 | 105.25 |
1348012800000 | 105.18 |
1348099200000 | 105.98 |
1348185600000 | 106 |
1348444800000 | 105.74 |
1348531200000 | 103.91 |
1348617600000 | 104.33 |
1348704000000 | 105.33 |
1348790400000 | 104.82 |
1349049600000 | 104.76 |
1349136000000 | 103.23 |
1349222400000 | 104.62 |
1349308800000 | 104.49 |
1349395200000 | 104.17 |
1349654400000 | 104.29 |
1349740800000 | 103.82 |
1349827200000 | 103.47 |
1349913600000 | 103.78 |
1350000000000 | 103.14 |
1350259200000 | 104.18 |
1350345600000 | 104.54 |
1350432000000 | 104.43 |
1350518400000 | 104.37 |
1350604800000 | 103.18 |
1350864000000 | 102.86 |
1350950400000 | 102.9 |
1351036800000 | 102.42 |
1351123200000 | 102.33 |
1351209600000 | 103.18 |
1351468800000 | 103.39 |
1351555200000 | 102.81 |
1351641600000 | 101.1 |
1351728000000 | 102.55 |
1351814400000 | 102.33 |
1352073600000 | 103.08 |
1352160000000 | 103.74 |
1352246400000 | 102.57 |
1352332800000 | 102 |
1352419200000 | 102.27 |
1352678400000 | 102.58 |
1352764800000 | 102.34 |
1352851200000 | 100.82 |
1352937600000 | 99.86 |
1353024000000 | 101.25 |
1353283200000 | 101.87 |
1353369600000 | 102.11 |
1353456000000 | 102.42 |
1353542400000 | 101.9 |
1353628800000 | 102.49 |
1353888000000 | 102.51 |
1353974400000 | 102.38 |
1354060800000 | 103.36 |
1354147200000 | 103.52 |
1354233600000 | 103.67 |
1354492800000 | 103.14 |
1354579200000 | 103.15 |
1354665600000 | 103.83 |
1354752000000 | 105.04 |
1354838400000 | 105.27 |
1355097600000 | 105.09 |
1355184000000 | 104.61 |
1355270400000 | 104.33 |
1355356800000 | 103.4 |
1355443200000 | 103.06 |
1355702400000 | 103.93 |
1355788800000 | 104.65 |
1355875200000 | 104.14 |
1355961600000 | 106.57 |
1356048000000 | 106.04 |
1356307200000 | 105.74 |
1356566400000 | 104.51 |
1356652800000 | 103.81 |
1356912000000 | 105.4 |
1357084800000 | 107.34 |
1357171200000 | 108.58 |
1357257600000 | 110.24 |
1357516800000 | 109.72 |
1357603200000 | 110.09 |
1357689600000 | 111.29 |
1357776000000 | 110.21 |
1357862400000 | 109.52 |
1358121600000 | 109.49 |
1358208000000 | 109.71 |
1358294400000 | 109.9 |
1358380800000 | 110.13 |
1358467200000 | 111.06 |
1358726400000 | 110.86 |
1358812800000 | 111.94 |
1358899200000 | 111.66 |
1358985600000 | 110.97 |
1359072000000 | 110.6 |
1359331200000 | 110.53 |
1359417600000 | 110.76 |
1359504000000 | 109.87 |
1359590400000 | 110.37 |
1359676800000 | 110.45 |
1359936000000 | 110.27 |
1360022400000 | 111.27 |
1360108800000 | 111.35 |
1360195200000 | 111.83 |
1360281600000 | 112.75 |
1360540800000 | 112.78 |
1360627200000 | 111.71 |
1360713600000 | 112.15 |
1360800000000 | 113.51 |
1360886400000 | 114.09 |
1361145600000 | 114.09 |
1361232000000 | 114.73 |
1361318400000 | 112.86 |
1361404800000 | 113.31 |
1361491200000 | 114.79 |
1361750400000 | 112.41 |
1361836800000 | 114.74 |
1361923200000 | 116.05 |
1362009600000 | 116.41 |
1362096000000 | 117.24 |
1362355200000 | 117.74 |
1362441600000 | 118.93 |
1362528000000 | 119.62 |
1362614400000 | 118.44 |
1362700800000 | 119.98 |
1362960000000 | 120.13 |
1363046400000 | 119.66 |
1363132800000 | 120.76 |
1363219200000 | 120.82 |
1363305600000 | 119.45 |
1363564800000 | 119.76 |
1363651200000 | 119.62 |
1363737600000 | 120.49 |
1363824000000 | 120.07 |
1363910400000 | 120.37 |
1364169600000 | 121.53 |
1364256000000 | 122.86 |
1364342400000 | 123.72 |
1364428800000 | 124.41 |
1364860800000 | 122.87 |
1364947200000 | 121.15 |
1365033600000 | 121.59 |
1365120000000 | 118.75 |
1365379200000 | 119.84 |
1365465600000 | 119.5 |
1365552000000 | 121.18 |
1365638400000 | 121.65 |
1365724800000 | 121.17 |
1365984000000 | 118.28 |
1366070400000 | 119.37 |
1366156800000 | 118.92 |
1366243200000 | 117.58 |
1366329600000 | 118.55 |
1366588800000 | 119.53 |
1366675200000 | 120.98 |
1366761600000 | 121.31 |
1366848000000 | 122.33 |
1366934400000 | 121.89 |
1367193600000 | 122.35 |
1367280000000 | 122.77 |
1367366400000 | 121.63 |
1367452800000 | 124.39 |
1367539200000 | 125.9 |
1367798400000 | 126.58 |
1367884800000 | 126.97 |
1367971200000 | 126.62 |
1368057600000 | 127.38 |
1368144000000 | 129.46 |
1368403200000 | 129.57 |
1368489600000 | 131.47 |
1368576000000 | 132.89 |
1368662400000 | 131.8 |
1368748800000 | 134.82 |
1369008000000 | 134.3 |
1369094400000 | 133.89 |
1369180800000 | 132.18 |
1369267200000 | 131.62 |
1369353600000 | 131.41 |
1369612800000 | 131.32 |
1369699200000 | 133.52 |
1369785600000 | 132.19 |
1369872000000 | 133.24 |
1369958400000 | 132.29 |
1370217600000 | 131.59 |
1370304000000 | 130.33 |
1370390400000 | 128.53 |
1370476800000 | 129.06 |
1370563200000 | 131 |
1370822400000 | 131.74 |
1370908800000 | 129.53 |
1370995200000 | 128.08 |
1371081600000 | 131.06 |
1371168000000 | 129.89 |
1371427200000 | 131.29 |
1371513600000 | 132.19 |
1371600000000 | 130.45 |
1371686400000 | 130.11 |
1371772800000 | 130.5 |
1372032000000 | 129.55 |
1372118400000 | 131.16 |
1372204800000 | 133.26 |
1372291200000 | 134.67 |
1372377600000 | 134.38 |
1372636800000 | 135.38 |
1372723200000 | 134.35 |
1372809600000 | 135.41 |
1372896000000 | 136.05 |
1372982400000 | 138.49 |
1373241600000 | 138.67 |
1373328000000 | 139.59 |
1373414400000 | 139.22 |
1373500800000 | 138.91 |
1373587200000 | 138.71 |
1373846400000 | 139.29 |
1373932800000 | 137.66 |
1374019200000 | 138.18 |
1374105600000 | 139.17 |
1374192000000 | 138.09 |
1374451200000 | 137.93 |
1374537600000 | 137.32 |
1374624000000 | 137.14 |
1374710400000 | 138.36 |
1374796800000 | 137.59 |
1375056000000 | 137.6 |
1375142400000 | 138.36 |
1375228800000 | 138.41 |
1375315200000 | 141.72 |
1375401600000 | 142.2 |
1375660800000 | 142.52 |
1375747200000 | 141.86 |
1375833600000 | 140.79 |
1375920000000 | 140.78 |
1376006400000 | 140.97 |
1376265600000 | 141.25 |
1376352000000 | 142.51 |
1376438400000 | 141.32 |
1376524800000 | 139.31 |
1376611200000 | 138.28 |
1376870400000 | 137.41 |
1376956800000 | 137.14 |
1377043200000 | 137.12 |
1377129600000 | 138.69 |
1377216000000 | 138.42 |
1377475200000 | 138.09 |
1377561600000 | 135.2 |
1377648000000 | 135.9 |
1377734400000 | 137.43 |
1377820800000 | 136.65 |
1378080000000 | 136.78 |
1378166400000 | 138.13 |
1378252800000 | 138.71 |
1378339200000 | 139.99 |
1378425600000 | 140.43 |
1378684800000 | 140.89 |
1378771200000 | 142.6 |
1378857600000 | 142.93 |
1378944000000 | 142.62 |
1379030400000 | 143.43 |
1379289600000 | 143.66 |
1379376000000 | 144.92 |
1379462400000 | 145.75 |
1379548800000 | 144.61 |
1379635200000 | 144.41 |
1379894400000 | 144.03 |
1379980800000 | 143.79 |
1380067200000 | 143.21 |
1380153600000 | 144.22 |
1380240000000 | 143.56 |
1380499200000 | 143.04 |
1380585600000 | 144.77 |
1380672000000 | 143.95 |
1380758400000 | 142.71 |
1380844800000 | 144.46 |
1381104000000 | 143.31 |
1381190400000 | 140.59 |
1381276800000 | 140.94 |
1381363200000 | 144.44 |
1381449600000 | 145.1 |
1381708800000 | 145.63 |
1381795200000 | 145.56 |
1381881600000 | 147.68 |
1381968000000 | 146.48 |
1382054400000 | 147.6 |
1382313600000 | 148.23 |
1382400000000 | 147.88 |
1382486400000 | 147 |
1382572800000 | 147.82 |
1382659200000 | 147.63 |
1382918400000 | 147.12 |
1383004800000 | 148.31 |
1383091200000 | 146.64 |
1383177600000 | 148.01 |
1383264000000 | 149.85 |
1383523200000 | 149.69 |
1383609600000 | 150 |
1383696000000 | 149.24 |
1383782400000 | 149.51 |
1383868800000 | 152.4 |
1384128000000 | 152.12 |
1384214400000 | 151.69 |
1384300800000 | 153.08 |
1384387200000 | 153.37 |
1384473600000 | 154.03 |
1384732800000 | 153.65 |
1384819200000 | 153.42 |
1384905600000 | 154.43 |
1384992000000 | 155.95 |
1385078400000 | 156.22 |
1385337600000 | 155.72 |
1385424000000 | 155 |
1385510400000 | 155.15 |
1385596800000 | 155.03 |
1385683200000 | 154.4 |
1385942400000 | 154.82 |
1386028800000 | 153.36 |
1386115200000 | 152.99 |
1386201600000 | 151.43 |
1386288000000 | 153.14 |
1386547200000 | 152.58 |
1386633600000 | 151.59 |
1386720000000 | 150.78 |
1386806400000 | 151.31 |
1386892800000 | 152.38 |
1387152000000 | 153.45 |
1387238400000 | 153.82 |
1387324800000 | 155.16 |
1387411200000 | 155.62 |
1387497600000 | 157.41 |
1387756800000 | 157.65 |
1387843200000 | 158.18 |
1388102400000 | 157.09 |
1388361600000 | 156.98 |
1388448000000 | 158.16 |
1388620800000 | 158.14 |
1388707200000 | 159.37 |
1388966400000 | 158.38 |
1389052800000 | 159.76 |
1389139200000 | 159.75 |
1389225600000 | 159.88 |
1389312000000 | 158.79 |
1389571200000 | 156.44 |
1389657600000 | 157.67 |
1389744000000 | 158.72 |
1389830400000 | 158.24 |
1389916800000 | 158.69 |
1390176000000 | 158.69 |
1390262400000 | 158.98 |
1390348800000 | 159.9 |
1390435200000 | 156.52 |
1390521600000 | 152.39 |
1390780800000 | 150.27 |
1390867200000 | 152.7 |
1390953600000 | 151.03 |
1391040000000 | 155.23 |
1391126400000 | 153.86 |
1391385600000 | 149.44 |
1391472000000 | 151.35 |
1391558400000 | 150.87 |
1391644800000 | 152.7 |
1391731200000 | 154.54 |
1391990400000 | 153.79 |
1392076800000 | 155.09 |
1392163200000 | 156.9 |
1392249600000 | 156.64 |
1392336000000 | 156.45 |
1392595200000 | 156.31 |
1392681600000 | 156.48 |
1392768000000 | 155.31 |
1392854400000 | 155.65 |
1392940800000 | 155.48 |
1393200000000 | 157.04 |
1393286400000 | 156.66 |
1393372800000 | 157.22 |
1393459200000 | 157.93 |
1393545600000 | 156.18 |
1393804800000 | 155.4 |
1393891200000 | 159 |
1393977600000 | 158.44 |
1394064000000 | 157.91 |
1394150400000 | 157.25 |
1394409600000 | 156.61 |
1394496000000 | 156.48 |
1394582400000 | 156.34 |
1394668800000 | 153.02 |
1394755200000 | 153.33 |
1395014400000 | 155.21 |
1395100800000 | 156.9 |
1395187200000 | 155.89 |
1395273600000 | 157.59 |
1395360000000 | 156.89 |
1395619200000 | 155.86 |
1395705600000 | 154.85 |
1395792000000 | 152.84 |
1395878400000 | 152.97 |
1395964800000 | 152.64 |
1396224000000 | 154.21 |
1396310400000 | 155.07 |
1396396800000 | 155.6 |
1396483200000 | 155.19 |
1396569600000 | 152.12 |
1396828800000 | 149.01 |
1396915200000 | 149.14 |
1397001600000 | 151.23 |
1397088000000 | 147.17 |
1397174400000 | 144.25 |
1397433600000 | 146.4 |
1397520000000 | 147.28 |
1397606400000 | 150.35 |
1397692800000 | 150.75 |
1398124800000 | 153.17 |
1398211200000 | 152.46 |
1398297600000 | 152.77 |
1398384000000 | 149.82 |
1398643200000 | 149.64 |
1398729600000 | 151.09 |
1398816000000 | 152.12 |
1398902400000 | 152.68 |
1398988800000 | 152.71 |
1399248000000 | 153.34 |
1399334400000 | 151.62 |
1399420800000 | 151.85 |
1399507200000 | 151.8 |
1399593600000 | 153.15 |
1399852800000 | 155.42 |
1399939200000 | 155.19 |
1400025600000 | 153.8 |
1400112000000 | 151.81 |
1400198400000 | 152.6 |
1400457600000 | 153.5 |
1400544000000 | 151.55 |
1400630400000 | 153.7 |
1400716800000 | 154.61 |
1400803200000 | 155.92 |
1401062400000 | 155.67 |
1401148800000 | 157.51 |
1401235200000 | 157.79 |
1401321600000 | 157.92 |
1401408000000 | 157.12 |
1401667200000 | 157.69 |
1401753600000 | 156.78 |
1401840000000 | 156.71 |
1401926400000 | 157.27 |
1402012800000 | 159.01 |
1402272000000 | 160.2 |
1402358400000 | 160.71 |
1402444800000 | 160.42 |
1402531200000 | 159.74 |
1402617600000 | 160.55 |
1402876800000 | 159.5 |
1402963200000 | 161.19 |
1403049600000 | 161.24 |
1403136000000 | 160.08 |
1403222400000 | 160.84 |
1403481600000 | 161.24 |
1403568000000 | 159.89 |
1403654400000 | 159.82 |
1403740800000 | 160.42 |
1403827200000 | 160.52 |
1404086400000 | 160.55 |
1404172800000 | 162.2 |
1404259200000 | 162.18 |
1404345600000 | 164.22 |
1404432000000 | 164.63 |
1404691200000 | 163.38 |
1404777600000 | 161.21 |
1404864000000 | 161.14 |
1404950400000 | 160.4 |
1405036800000 | 161.14 |
1405296000000 | 162.73 |
1405382400000 | 163.26 |
1405468800000 | 163.9 |
1405555200000 | 162.27 |
1405641600000 | 164.33 |
1405900800000 | 164.19 |
1405987200000 | 166.25 |
1406073600000 | 166.16 |
1406160000000 | 166.68 |
1406246400000 | 165.64 |
1406505600000 | 165.31 |
1406592000000 | 165.37 |
1406678400000 | 166.41 |
1406764800000 | 163 |
1406851200000 | 161.66 |
1407110400000 | 162.6 |
1407196800000 | 161.97 |
1407283200000 | 161.78 |
1407369600000 | 160.91 |
1407456000000 | 161.21 |
1407715200000 | 162.92 |
1407801600000 | 162.86 |
1407888000000 | 163.93 |
1407974400000 | 164.67 |
1408060800000 | 164.42 |
1408320000000 | 166.87 |
1408406400000 | 167.59 |
1408492800000 | 167.85 |
1408579200000 | 168.56 |
1408665600000 | 169.02 |
1408924800000 | 170.61 |
1409011200000 | 171.17 |
1409097600000 | 170.67 |
1409184000000 | 170.06 |
1409270400000 | 170.69 |
1409529600000 | 171.23 |
1409616000000 | 171.79 |
1409702400000 | 171.84 |
1409788800000 | 173.97 |
1409875200000 | 174.65 |
1410134400000 | 174.77 |
1410220800000 | 173.6 |
1410307200000 | 174.71 |
1410393600000 | 174.23 |
1410480000000 | 174.17 |
1410739200000 | 173.91 |
1410825600000 | 174.7 |
1410912000000 | 174.85 |
1410998400000 | 176.47 |
1411084800000 | 177.34 |
1411344000000 | 175.42 |
1411430400000 | 173.46 |
1411516800000 | 175.47 |
1411603200000 | 172.98 |
1411689600000 | 174.39 |
1411948800000 | 173.74 |
1412035200000 | 174.29 |
1412121600000 | 172.43 |
1412208000000 | 172.1 |
1412294400000 | 175.62 |
1412553600000 | 175.87 |
1412640000000 | 172.26 |
1412726400000 | 173.75 |
1412812800000 | 170.83 |
1412899200000 | 169.23 |
1413158400000 | 167.05 |
1413244800000 | 167.65 |
1413331200000 | 165.44 |
1413417600000 | 164.58 |
1413504000000 | 167.46 |
1413763200000 | 167.47 |
1413849600000 | 170.66 |
1413936000000 | 170.82 |
1414022400000 | 172.75 |
1414108800000 | 173.95 |
1414368000000 | 172.98 |
1414454400000 | 175.42 |
1414540800000 | 175.64 |
1414627200000 | 180.78 |
1414713600000 | 184.99 |
1414972800000 | 185.54 |
1415059200000 | 184.82 |
1415145600000 | 187.43 |
1415232000000 | 188.86 |
1415318400000 | 189.04 |
1415577600000 | 189.45 |
1415664000000 | 189.44 |
1415750400000 | 188.98 |
1415836800000 | 188.67 |
1415923200000 | 187.93 |
1416182400000 | 187.99 |
1416268800000 | 187.73 |
1416355200000 | 187.56 |
1416441600000 | 188.09 |
1416528000000 | 191.21 |
1416787200000 | 191.69 |
1416873600000 | 191.26 |
1416960000000 | 191.1 |
1417046400000 | 191.64 |
1417132800000 | 192.33 |
1417392000000 | 190.57 |
1417478400000 | 193.04 |
1417564800000 | 195.73 |
1417651200000 | 194.03 |
1417737600000 | 196.95 |
1417996800000 | 196 |
1418083200000 | 193.52 |
1418169600000 | 191.7 |
1418256000000 | 192.54 |
1418342400000 | 186.9 |
1418601600000 | 186.94 |
1418688000000 | 184.51 |
1418774400000 | 190.54 |
1418860800000 | 196.55 |
1418947200000 | 196.94 |
1419206400000 | 198.29 |
1419292800000 | 200.09 |
1419379200000 | 199.77 |
1419811200000 | 199.69 |
1419897600000 | 199.18 |
1419984000000 | 198.66 |
1420156800000 | 199.12 |
1420416000000 | 197.15 |
1420502400000 | 195.39 |
1420588800000 | 199.49 |
1420675200000 | 203.09 |
1420761600000 | 201.25 |
1421020800000 | 199.75 |
1421107200000 | 200.74 |
1421193600000 | 198.29 |
1421280000000 | 200.25 |
1421366400000 | 204.38 |
1421625600000 | 202.06 |
1421712000000 | 203.5 |
1421798400000 | 203.07 |
1421884800000 | 209.45 |
1421971200000 | 212.91 |
1422230400000 | 213.1 |
1422316800000 | 208.14 |
1422403200000 | 206.65 |
1422489600000 | 208.03 |
1422576000000 | 207.21 |
1422835200000 | 207.88 |
1422921600000 | 209.77 |
1423008000000 | 211.68 |
1423094400000 | 214.25 |
1423180800000 | 216.44 |
1423440000000 | 215.53 |
1423526400000 | 217.2 |
1423612800000 | 218.04 |
1423699200000 | 220.77 |
1423785600000 | 220.51 |
1424044800000 | 220.35 |
1424131200000 | 221.14 |
1424217600000 | 222.37 |
1424304000000 | 222.5 |
1424390400000 | 224.48 |
1424649600000 | 224.76 |
1424736000000 | 226 |
1424822400000 | 225.87 |
1424908800000 | 227.67 |
1424995200000 | 226.51 |
1425254400000 | 228.87 |
1425340800000 | 227.14 |
1425427200000 | 227.38 |
1425513600000 | 229.57 |
1425600000000 | 230.54 |
1425859200000 | 231.59 |
1425945600000 | 230.08 |
1426032000000 | 233.43 |
1426118400000 | 236.62 |
1426204800000 | 236.07 |
1426464000000 | 238.36 |
1426550400000 | 238.09 |
1426636800000 | 239.02 |
1426723200000 | 239.35 |
1426809600000 | 237.94 |
1427068800000 | 234.98 |
1427155200000 | 234.59 |
1427241600000 | 229.01 |
1427328000000 | 230.33 |
1427414400000 | 231.05 |
1427673600000 | 235.06 |
1427760000000 | 235.62 |
1427846400000 | 235.74 |
1427932800000 | 233.75 |
1428364800000 | 237 |
1428451200000 | 241.18 |
1428537600000 | 244.36 |
1428624000000 | 245.73 |
1428883200000 | 246.11 |
1428969600000 | 243.02 |
1429056000000 | 245.92 |
1429142400000 | 243.99 |
1429228800000 | 238.78 |
1429488000000 | 237.5 |
1429574400000 | 238.78 |
1429660800000 | 241.74 |
1429747200000 | 240.97 |
1429833600000 | 238.88 |
1430092800000 | 237.75 |
1430179200000 | 236.38 |
1430265600000 | 233.45 |
1430352000000 | 230.9 |
1430438400000 | 231.25 |
1430697600000 | 232.87 |
1430784000000 | 231.43 |
1430870400000 | 227.2 |
1430956800000 | 230.6 |
1431043200000 | 235.38 |
1431302400000 | 237.4 |
1431388800000 | 234.36 |
1431475200000 | 232.97 |
1431561600000 | 234.77 |
1431648000000 | 233.16 |
1431907200000 | 235.55 |
1431993600000 | 241.01 |
1432080000000 | 240.51 |
1432166400000 | 240.04 |
1432252800000 | 241.72 |
1432512000000 | 241.67 |
1432598400000 | 241.18 |
1432684800000 | 242.47 |
1432771200000 | 241.64 |
1432857600000 | 238.57 |
1433116800000 | 240.52 |
1433203200000 | 236.41 |
1433289600000 | 234.99 |
1433376000000 | 232.38 |
1433462400000 | 235.82 |
1433721600000 | 232.73 |
1433808000000 | 232.13 |
1433894400000 | 235.37 |
1433980800000 | 237.52 |
1434067200000 | 235.46 |
1434326400000 | 234.04 |
1434412800000 | 235.5 |
1434499200000 | 234.95 |
1434585600000 | 233.78 |
1434672000000 | 234.05 |
1434931200000 | 234.36 |
1435017600000 | 239.17 |
1435104000000 | 237.21 |
1435190400000 | 236.76 |
1435276800000 | 237.75 |
1435536000000 | 231.7 |
1435622400000 | 232.79 |
1435708800000 | 235.74 |
1435795200000 | 235.34 |
1435881600000 | 234.66 |
1436140800000 | 232.71 |
1436227200000 | 234.48 |
1436313600000 | 227.94 |
1436400000000 | 232.01 |
1436486400000 | 233.72 |
1436745600000 | 239.04 |
1436832000000 | 240.03 |
1436918400000 | 241.1 |
1437004800000 | 244.89 |
1437091200000 | 246.09 |
1437350400000 | 246.92 |
1437436800000 | 244 |
1437523200000 | 244.47 |
1437609600000 | 240.61 |
1437696000000 | 240.69 |
1437955200000 | 233.13 |
1438041600000 | 236.07 |
1438128000000 | 239.49 |
1438214400000 | 242.49 |
1438300800000 | 239.77 |
1438560000000 | 241.18 |
1438646400000 | 241.83 |
1438732800000 | 245.11 |
1438819200000 | 241.86 |
1438905600000 | 241.35 |
1439164800000 | 243.26 |
1439251200000 | 239.03 |
1439337600000 | 234.91 |
1439424000000 | 237.19 |
1439510400000 | 239.25 |
1439769600000 | 240.57 |
1439856000000 | 241.25 |
1439942400000 | 238.77 |
1440028800000 | 231.87 |
1440115200000 | 221.75 |
1440374400000 | 208.15 |
1440460800000 | 211.59 |
1440547200000 | 217.06 |
1440633600000 | 225.73 |
1440720000000 | 225.94 |
1440979200000 | 223.57 |
1441065600000 | 216.03 |
1441152000000 | 218.75 |
1441238400000 | 223.13 |
1441324800000 | 219.02 |
1441584000000 | 218.26 |
1441670400000 | 223.16 |
1441756800000 | 222.25 |
1441843200000 | 221.75 |
1441929600000 | 221.78 |
1442188800000 | 220.52 |
1442275200000 | 222.65 |
1442361600000 | 223.75 |
1442448000000 | 222.69 |
1442534400000 | 219.46 |
1442793600000 | 224.37 |
1442880000000 | 222.62 |
1442966400000 | 222.72 |
1443052800000 | 217.86 |
1443139200000 | 222.32 |
1443398400000 | 215.79 |
1443484800000 | 215.4 |
1443571200000 | 220.09 |
1443657600000 | 220.94 |
1443744000000 | 221.01 |
1444003200000 | 225.97 |
1444089600000 | 224.35 |
1444176000000 | 227.56 |
1444262400000 | 227.59 |
1444348800000 | 226.56 |
1444608000000 | 228.17 |
1444694400000 | 225.76 |
1444780800000 | 222.73 |
1444867200000 | 228.05 |
1444953600000 | 229.51 |
1445212800000 | 231.91 |
1445299200000 | 231.05 |
1445385600000 | 229.07 |
1445472000000 | 236.01 |
1445558400000 | 241.89 |
1445817600000 | 241.44 |
1445904000000 | 239.42 |
1445990400000 | 242.73 |
1446076800000 | 244.78 |
1446163200000 | 241.01 |
1446422400000 | 242.14 |
1446508800000 | 244.8 |
1446595200000 | 246.98 |
1446681600000 | 247.82 |
1446768000000 | 251.6 |
1447027200000 | 249.78 |
1447113600000 | 251.95 |
1447200000000 | 252.23 |
1447286400000 | 248.31 |
1447372800000 | 245.73 |
1447632000000 | 248.04 |
1447718400000 | 251.25 |
1447804800000 | 253.35 |
1447891200000 | 252.74 |
1447977600000 | 255.09 |
1448236800000 | 255.51 |
1448323200000 | 253.75 |
1448409600000 | 254.95 |
1448496000000 | 254.99 |
1448582400000 | 255.82 |
1448841600000 | 255.48 |
1448928000000 | 255.87 |
1449014400000 | 255.71 |
1449100800000 | 245.99 |
1449187200000 | 249.01 |
1449446400000 | 248.31 |
1449532800000 | 245.54 |
1449619200000 | 240.73 |
1449705600000 | 241.77 |
1449792000000 | 235.06 |
1450051200000 | 235.4 |
1450137600000 | 240.83 |
1450224000000 | 241.72 |
1450310400000 | 242.8 |
1450396800000 | 238.71 |
1450656000000 | 238.15 |
1450742400000 | 238.38 |
1450828800000 | 242.67 |
1450915200000 | 241.29 |
1451260800000 | 240.82 |
1451347200000 | 244.78 |
1451433600000 | 242.83 |
1451520000000 | 241.85 |
1451865600000 | 236.9 |
1451952000000 | 239.24 |
1452038400000 | 235.95 |
1452124800000 | 229.36 |
1452211200000 | 225.29 |
1452470400000 | 225.84 |
1452556800000 | 227.35 |
1452643200000 | 222.37 |
1452729600000 | 223.84 |
1452816000000 | 217.16 |
1453075200000 | 218.21 |
1453161600000 | 218.55 |
1453248000000 | 215.08 |
1453334400000 | 216.39 |
1453420800000 | 222.53 |
1453680000000 | 220.52 |
1453766400000 | 221.3 |
1453852800000 | 219.34 |
1453939200000 | 216.71 |
1454025600000 | 227.49 |
1454284800000 | 226.23 |
1454371200000 | 221.94 |
1454457600000 | 219.68 |
1454544000000 | 217.42 |
1454630400000 | 213.11 |
1454889600000 | 206.91 |
1454976000000 | 204.48 |
1455062400000 | 206.87 |
1455148800000 | 200.69 |
1455235200000 | 206.4 |
1455494400000 | 210.03 |
1455580800000 | 212.76 |
1455667200000 | 216.47 |
1455753600000 | 216.99 |
1455840000000 | 217.63 |
1456099200000 | 221.63 |
1456185600000 | 220.43 |
1456272000000 | 219.84 |
1456358400000 | 222.55 |
1456444800000 | 224.79 |
1456704000000 | 224.43 |
1456790400000 | 229.94 |
1456876800000 | 231.68 |
1456963200000 | 231.98 |
1457049600000 | 231.84 |
1457308800000 | 230.23 |
1457395200000 | 226.14 |
1457481600000 | 227.63 |
1457568000000 | 224.31 |
1457654400000 | 228 |
1457913600000 | 229.48 |
1458000000000 | 228.22 |
1458086400000 | 229.57 |
1458172800000 | 228.26 |
1458259200000 | 229.91 |
1458518400000 | 230.3 |
1458604800000 | 231.03 |
1458691200000 | 231.55 |
1458777600000 | 230.72 |
1459209600000 | 233.96 |
1459296000000 | 233.05 |
1459382400000 | 232.77 |
1459468800000 | 234.53 |
1459728000000 | 233.13 |
1459814400000 | 230.14 |
1459900800000 | 232.1 |
1459987200000 | 229.54 |
1460073600000 | 229.84 |
1460332800000 | 229.05 |
1460419200000 | 231.47 |
1460505600000 | 237.3 |
1460592000000 | 238.15 |
1460678400000 | 237.63 |
1460937600000 | 238.31 |
1461024000000 | 239.05 |
1461110400000 | 240.5 |
1461196800000 | 240.52 |
1461283200000 | 241.17 |
1461542400000 | 239.97 |
1461628800000 | 240.64 |
1461715200000 | 241.93 |
1461801600000 | 239.51 |
1461888000000 | 235.2 |
1462147200000 | 235.52 |
1462233600000 | 232.83 |
1462320000000 | 233.32 |
1462406400000 | 235.09 |
1462492800000 | 235.1 |
1462752000000 | 236.36 |
1462838400000 | 239.58 |
1462924800000 | 237.37 |
1463011200000 | 238.13 |
1463097600000 | 237.98 |
1463356800000 | 238.97 |
1463443200000 | 237.51 |
1463529600000 | 239.82 |
1463616000000 | 239.4 |
1463702400000 | 241.22 |
1463961600000 | 241.19 |
1464048000000 | 246.52 |
1464134400000 | 247.12 |
1464220800000 | 245.93 |
1464307200000 | 248.73 |
1464566400000 | 248.58 |
1464652800000 | 248.58 |
1464739200000 | 247.38 |
1464825600000 | 248.47 |
1464912000000 | 244.05 |
1465171200000 | 244.64 |
1465257600000 | 245.31 |
1465344000000 | 244.96 |
1465430400000 | 244.98 |
1465516800000 | 241.29 |
1465776000000 | 238.4 |
1465862400000 | 238.89 |
1465948800000 | 238.28 |
1466035200000 | 239.47 |
1466121600000 | 237.3 |
1466380800000 | 239.05 |
1466467200000 | 240.46 |
1466553600000 | 239.93 |
1466640000000 | 243.03 |
1466726400000 | 235.98 |
1466985600000 | 230.72 |
1467072000000 | 234.58 |
1467158400000 | 239.18 |
1467244800000 | 240.76 |
1467331200000 | 240.64 |
1467590400000 | 240.25 |
1467676800000 | 239.26 |
1467763200000 | 238.89 |
1467849600000 | 240.6 |
1467936000000 | 245.14 |
1468195200000 | 247.47 |
1468281600000 | 250.42 |
1468368000000 | 250.17 |
1468454400000 | 252.48 |
1468540800000 | 252.58 |
1468800000000 | 253.25 |
1468886400000 | 254.98 |
1468972800000 | 256.84 |
1469059200000 | 256.2 |
1469145600000 | 257.04 |
1469404800000 | 257.21 |
1469491200000 | 257.64 |
1469577600000 | 257.23 |
1469664000000 | 256.84 |
1469750400000 | 254.43 |
1470009600000 | 253.93 |
1470096000000 | 250.97 |
1470182400000 | 252.1 |
1470268800000 | 254.81 |
1470355200000 | 258.63 |
1470614400000 | 257.99 |
1470700800000 | 257.96 |
1470787200000 | 256.55 |
1470873600000 | 257.4 |
1470960000000 | 257.13 |
1471219200000 | 257.87 |
1471305600000 | 254.74 |
1471392000000 | 254.4 |
1471478400000 | 254.18 |
1471564800000 | 253.77 |
1471824000000 | 253.97 |
1471910400000 | 254.91 |
1471996800000 | 255.33 |
1472083200000 | 254.85 |
1472169600000 | 255.6 |
1472428800000 | 258.1 |
1472515200000 | 259.19 |
1472601600000 | 259.17 |
1472688000000 | 259.3 |
1472774400000 | 261.59 |
1473033600000 | 262.17 |
1473120000000 | 260.55 |
1473206400000 | 261.24 |
1473292800000 | 260.22 |
1473379200000 | 256.97 |
1473638400000 | 258.63 |
1473724800000 | 255.82 |
1473811200000 | 255.23 |
1473897600000 | 258.35 |
1473984000000 | 259.1 |
1474243200000 | 259.53 |
1474329600000 | 259.72 |
1474416000000 | 263.15 |
1474502400000 | 262.33 |
1474588800000 | 260.04 |
1474848000000 | 257.34 |
1474934400000 | 259.79 |
1475020800000 | 260.56 |
1475107200000 | 257.64 |
1475193600000 | 258.48 |
1475452800000 | 259.27 |
1475539200000 | 259.85 |
1475625600000 | 259.48 |
1475712000000 | 260.47 |
1475798400000 | 258.04 |
1476057600000 | 259.01 |
1476144000000 | 257.68 |
1476230400000 | 259.1 |
1476316800000 | 257.09 |
1476403200000 | 259.24 |
1476662400000 | 257.79 |
1476748800000 | 259.84 |
1476835200000 | 261.41 |
1476921600000 | 261.26 |
1477008000000 | 264.24 |
1477267200000 | 264.97 |
1477353600000 | 264.16 |
1477440000000 | 261.76 |
1477526400000 | 259.74 |
1477612800000 | 260.06 |
1477872000000 | 259.53 |
1477958400000 | 255.92 |
1478044800000 | 251.5 |
1478131200000 | 252.49 |
1478217600000 | 251.2 |
1478476800000 | 257.37 |
1478563200000 | 257.97 |
1478649600000 | 261.22 |
1478736000000 | 261.79 |
1478822400000 | 260.83 |
1479081600000 | 260.47 |
1479168000000 | 261.46 |
1479254400000 | 264.28 |
1479340800000 | 267.12 |
1479427200000 | 269.07 |
1479686400000 | 269.74 |
1479772800000 | 269.88 |
1479859200000 | 270.77 |
1479945600000 | 270.4 |
1480032000000 | 270.18 |
1480291200000 | 268.58 |
1480377600000 | 268.11 |
1480464000000 | 265.98 |
1480550400000 | 262.62 |
1480636800000 | 261.53 |
1480896000000 | 262.19 |
1480982400000 | 261.58 |
1481068800000 | 264.54 |
1481155200000 | 269.06 |
1481241600000 | 271.35 |
1481500800000 | 268.13 |
1481587200000 | 268.72 |
1481673600000 | 267.07 |
1481760000000 | 272.52 |
1481846400000 | 271.78 |
1482105600000 | 270.64 |
1482192000000 | 273.03 |
1482278400000 | 271 |
1482364800000 | 269.17 |
1482451200000 | 269.29 |
1482796800000 | 269.95 |
1482883200000 | 270.02 |
1482969600000 | 268.07 |
1483056000000 | 266.03 |
1483315200000 | 266.14 |
1483401600000 | 273.07 |
1483488000000 | 274.6 |
1483574400000 | 272.94 |
1483660800000 | 275.15 |
1483920000000 | 275.04 |
1484006400000 | 273.21 |
1484092800000 | 277.25 |
1484179200000 | 273.46 |
1484265600000 | 274.96 |
1484524800000 | 275.08 |
1484611200000 | 272.79 |
1484697600000 | 273.96 |
1484784000000 | 274.95 |
1484870400000 | 274.28 |
1485129600000 | 272.69 |
1485216000000 | 273.99 |
1485302400000 | 276.11 |
1485388800000 | 277.63 |
1485475200000 | 276.87 |
1485734400000 | 276.55 |
1485820800000 | 273.19 |
1485907200000 | 273.36 |
1485993600000 | 272.46 |
1486080000000 | 275.93 |
1486339200000 | 276.79 |
1486425600000 | 278.52 |
1486512000000 | 278.5 |
1486598400000 | 281.77 |
1486684800000 | 283.09 |
1486944000000 | 285.76 |
1487030400000 | 287.32 |
1487116800000 | 289.24 |
1487203200000 | 286.99 |
1487289600000 | 288.6 |
1487548800000 | 288.87 |
1487635200000 | 291.68 |
1487721600000 | 291.86 |
1487808000000 | 291.36 |
1487894400000 | 292.51 |
1488153600000 | 290.29 |
1488240000000 | 287.77 |
1488326400000 | 293.07 |
1488412800000 | 292.03 |
1488499200000 | 291.84 |
1488758400000 | 290.2 |
1488844800000 | 290.35 |
1488931200000 | 290.62 |
1489017600000 | 290.06 |
1489104000000 | 289.09 |
1489363200000 | 289.77 |
1489449600000 | 289.2 |
1489536000000 | 291.1 |
1489622400000 | 290.25 |
1489708800000 | 290.36 |
1489968000000 | 289.14 |
1490054400000 | 284.14 |
1490140800000 | 283.83 |
1490227200000 | 284.63 |
1490313600000 | 284.67 |
1490572800000 | 281.68 |
1490659200000 | 283.14 |
1490745600000 | 285.72 |
1490832000000 | 287.07 |
1490918400000 | 287.95 |
1491177600000 | 288.14 |
1491264000000 | 287.15 |
1491350400000 | 287.44 |
1491436800000 | 287.76 |
1491523200000 | 289.08 |
1491782400000 | 289.22 |
1491868800000 | 288.19 |
1491955200000 | 288.1 |
1492041600000 | 286.95 |
1492473600000 | 285.82 |
1492560000000 | 285.64 |
1492646400000 | 287.28 |
1492732800000 | 288.72 |
1492992000000 | 287.83 |
1493078400000 | 287.42 |
1493164800000 | 288.97 |
1493251200000 | 289.62 |
1493337600000 | 287.99 |
1493596800000 | 287.98 |
1493683200000 | 290.44 |
1493769600000 | 288.98 |
1493856000000 | 289.58 |
1493942400000 | 289.05 |
1494201600000 | 289.49 |
1494288000000 | 290.83 |
1494374400000 | 291.8 |
1494460800000 | 291.16 |
1494547200000 | 289.8 |
1494806400000 | 291.02 |
1494892800000 | 288.54 |
1494979200000 | 282.93 |
1495065600000 | 282.32 |
1495152000000 | 283.39 |
1495411200000 | 283.94 |
1495497600000 | 284.98 |
1495584000000 | 287.96 |
1495670400000 | 289.2 |
1495756800000 | 289.42 |
1496016000000 | 289.53 |
1496102400000 | 289.43 |
1496188800000 | 288.97 |
1496275200000 | 291.26 |
1496361600000 | 291.61 |
1496620800000 | 292.81 |
1496707200000 | 290.98 |
1496793600000 | 292.77 |
1496880000000 | 294.14 |
1496966400000 | 293.7 |
1497225600000 | 291.39 |
1497312000000 | 294.33 |
1497398400000 | 293.5 |
1497484800000 | 295.86 |
1497571200000 | 294.63 |
1497830400000 | 297.91 |
1497916800000 | 296.64 |
1498003200000 | 295.7 |
1498089600000 | 295.67 |
1498176000000 | 296.32 |
1498435200000 | 296.11 |
1498521600000 | 292.66 |
1498608000000 | 294.67 |
1498694400000 | 289.78 |
1498780800000 | 290.29 |
1499040000000 | 290.89 |
1499126400000 | 292.22 |
1499212800000 | 294.33 |
1499299200000 | 289.56 |
1499385600000 | 291.92 |
1499644800000 | 293.17 |
1499731200000 | 292.95 |
1499817600000 | 296.25 |
1499904000000 | 298.44 |
1499990400000 | 297.96 |
1500249600000 | 297.41 |
1500336000000 | 295.88 |
1500422400000 | 298.13 |
1500508800000 | 296.51 |
1500595200000 | 297.28 |
1500854400000 | 297.64 |
1500940800000 | 297.51 |
1501027200000 | 299.47 |
1501113600000 | 297.88 |
1501200000000 | 294.69 |
1501459200000 | 293.95 |
1501545600000 | 296.02 |
1501632000000 | 293.46 |
1501718400000 | 291.78 |
1501804800000 | 294.81 |
1502064000000 | 293.94 |
1502150400000 | 294.57 |
1502236800000 | 294.71 |
1502323200000 | 290.64 |
1502409600000 | 289.41 |
1502668800000 | 293.13 |
1502755200000 | 295.67 |
1502841600000 | 297.76 |
1502928000000 | 293.47 |
1503014400000 | 292.77 |
1503273600000 | 291.79 |
1503360000000 | 296.42 |
1503446400000 | 293.96 |
1503532800000 | 293.99 |
1503619200000 | 293.1 |
1503878400000 | 292.11 |
1503964800000 | 289.95 |
1504051200000 | 293.7 |
1504137600000 | 295.44 |
1504224000000 | 295.9 |
1504483200000 | 294.36 |
1504569600000 | 292.61 |
1504656000000 | 292.76 |
1504742400000 | 292.87 |
1504828800000 | 292.59 |
1505088000000 | 296.89 |
1505174400000 | 298.5 |
1505260800000 | 297.28 |
1505347200000 | 298.37 |
1505433600000 | 296.05 |
1505692800000 | 298.01 |
1505779200000 | 298.52 |
1505865600000 | 298.88 |
1505952000000 | 300.52 |
1506038400000 | 300.51 |
1506297600000 | 299.85 |
1506384000000 | 301.5 |
1506470400000 | 304 |
1506556800000 | 304.14 |
1506643200000 | 304.72 |
1506902400000 | 307.73 |
1506988800000 | 308.91 |
1507075200000 | 309.12 |
1507161600000 | 312.19 |
1507248000000 | 311.12 |
1507507200000 | 312.25 |
1507593600000 | 310.86 |
1507680000000 | 311.34 |
1507766400000 | 312.27 |
1507852800000 | 313.09 |
1508112000000 | 313.62 |
1508198400000 | 312.89 |
1508284800000 | 313.19 |
1508371200000 | 309.9 |
1508457600000 | 314.04 |
1508716800000 | 314.46 |
1508803200000 | 313.68 |
1508889600000 | 312.97 |
1508976000000 | 317.24 |
1509062400000 | 320.89 |
1509321600000 | 318.14 |
1509408000000 | 319.05 |
1509494400000 | 319.71 |
1509580800000 | 319.77 |
1509667200000 | 321.95 |
1509926400000 | 323.78 |
1510012800000 | 322.42 |
1510099200000 | 323.28 |
1510185600000 | 321.34 |
1510272000000 | 320.29 |
1510531200000 | 320.57 |
1510617600000 | 319.02 |
1510704000000 | 315.46 |
1510790400000 | 320.51 |
1510876800000 | 319.83 |
1511136000000 | 322.05 |
1511222400000 | 326.24 |
1511308800000 | 324.18 |
1511395200000 | 322.76 |
1511481600000 | 322.07 |
1511740800000 | 321.44 |
1511827200000 | 325.29 |
1511913600000 | 321.08 |
1512000000000 | 322.92 |
1512086400000 | 323.43 |
1512345600000 | 320.95 |
1512432000000 | 321.75 |
1512518400000 | 323.65 |
1512604800000 | 325.53 |
1512691200000 | 327.65 |
1512950400000 | 327.42 |
1513036800000 | 330.39 |
1513123200000 | 328.45 |
1513209600000 | 327.43 |
1513296000000 | 329.99 |
1513555200000 | 329.86 |
1513641600000 | 328.25 |
1513728000000 | 325.33 |
1513814400000 | 325.9 |
1513900800000 | 326.17 |
1514332800000 | 326.39 |
1514419200000 | 325.86 |
1514505600000 | 323.56 |
1514851200000 | 323.17 |
1514937600000 | 327.74 |
1515024000000 | 330.1 |
1515110400000 | 335.54 |
1515369600000 | 339.55 |
1515456000000 | 341.61 |
1515542400000 | 341.2 |
1515628800000 | 340.7 |
1515715200000 | 339.66 |
1515974400000 | 336.51 |
1516060800000 | 337.02 |
1516147200000 | 339.52 |
1516233600000 | 341.19 |
1516320000000 | 344.59 |
1516579200000 | 346.13 |
1516665600000 | 345.55 |
1516752000000 | 344.17 |
1516838400000 | 341.89 |
1516924800000 | 346.82 |
1517184000000 | 345.26 |
1517270400000 | 342.07 |
1517356800000 | 342.68 |
1517443200000 | 342.23 |
1517529600000 | 336.58 |
1517788800000 | 326.16 |
1517875200000 | 330.48 |
1517961600000 | 332.77 |
1518048000000 | 322.12 |
1518134400000 | 325.36 |
1518393600000 | 329.08 |
1518480000000 | 328.16 |
1518566400000 | 332.24 |
1518652800000 | 335.83 |
1518739200000 | 337.06 |
1518998400000 | 338.34 |
1519084800000 | 339.67 |
1519171200000 | 339.02 |
1519257600000 | 338.37 |
1519344000000 | 343.99 |
1519603200000 | 346.71 |
1519689600000 | 345.89 |
1519776000000 | 345.41 |
1519862400000 | 342.32 |
1519948800000 | 340.78 |
1520208000000 | 343.85 |
1520294400000 | 343.26 |
1520380800000 | 344.16 |
1520467200000 | 347.9 |
1520553600000 | 353.59 |
1520812800000 | 354.18 |
1520899200000 | 349.64 |
1520985600000 | 350.47 |
1521072000000 | 351.57 |
1521158400000 | 353.03 |
1521417600000 | 348.03 |
1521504000000 | 353.05 |
1521590400000 | 351.78 |
1521676800000 | 342.54 |
1521763200000 | 334.1 |
1522022400000 | 338.9 |
1522108800000 | 334.85 |
1522195200000 | 333.42 |
1522281600000 | 339.69 |
1522713600000 | 341.75 |
1522800000000 | 341.48 |
1522886400000 | 347.03 |
1522972800000 | 339.34 |
1523232000000 | 340.16 |
1523318400000 | 345.14 |
1523404800000 | 342.05 |
1523491200000 | 346.8 |
1523577600000 | 344.92 |
1523836800000 | 345.47 |
1523923200000 | 350.35 |
1524009600000 | 351.22 |
1524096000000 | 350.94 |
1524182400000 | 352.01 |
1524441600000 | 352.06 |
1524528000000 | 347.74 |
1524614400000 | 346.68 |
1524700800000 | 353.54 |
1524787200000 | 352.43 |
1525046400000 | 354.35 |
1525132800000 | 359 |
1525219200000 | 358.29 |
1525305600000 | 359.1 |
1525392000000 | 362.33 |
1525651200000 | 365.57 |
1525737600000 | 368.93 |
1525824000000 | 372.49 |
1525910400000 | 374.42 |
1525996800000 | 372.56 |
1526256000000 | 370.78 |
1526342400000 | 372.7 |
1526428800000 | 375.69 |
1526515200000 | 375.84 |
1526601600000 | 376.94 |
1526860800000 | 379.49 |
1526947200000 | 377.04 |
1527033600000 | 379.57 |
1527120000000 | 378.95 |
1527206400000 | 380.53 |
1527465600000 | 381.72 |
1527552000000 | 379.29 |
1527638400000 | 381.94 |
1527724800000 | 379.17 |
1527811200000 | 383.21 |
1528070400000 | 386.95 |
1528156800000 | 389.42 |
1528243200000 | 391.06 |
1528329600000 | 385.67 |
1528416000000 | 389.23 |
1528675200000 | 387.14 |
1528761600000 | 390.52 |
1528848000000 | 391.17 |
1528934400000 | 395.47 |
1529020800000 | 395.57 |
1529280000000 | 396.64 |
1529366400000 | 395.81 |
1529452800000 | 397.4 |
1529539200000 | 394.98 |
1529625600000 | 393.63 |
1529884800000 | 383.72 |
1529971200000 | 384.96 |
1530057600000 | 381.98 |
1530144000000 | 385.22 |
1530230400000 | 383.44 |
1530489600000 | 386.56 |
1530576000000 | 383.42 |
1530662400000 | 383.26 |
1530748800000 | 384.18 |
1530835200000 | 385.62 |
1531094400000 | 389.2 |
1531180800000 | 390.94 |
1531267200000 | 391.8 |
1531353600000 | 397.92 |
1531440000000 | 397.26 |
1531699200000 | 395.08 |
1531785600000 | 398.41 |
1531872000000 | 401.69 |
1531958400000 | 400.16 |
1532044800000 | 398.45 |
1532304000000 | 400.27 |
1532390400000 | 400.42 |
1532476800000 | 405.87 |
1532563200000 | 402.99 |
1532649600000 | 396.4 |
1532908800000 | 386 |
1532995200000 | 385.2 |
1533081600000 | 387.88 |
1533168000000 | 392.64 |
1533254400000 | 393.38 |
1533513600000 | 395.41 |
1533600000000 | 396.58 |
1533686400000 | 396.44 |
1533772800000 | 399.27 |
1533859200000 | 403.09 |
1534118400000 | 402.78 |
1534204800000 | 407.05 |
1534291200000 | 404.63 |
1534377600000 | 405.31 |
1534464000000 | 406.49 |
1534723200000 | 407.58 |
1534809600000 | 403.43 |
1534896000000 | 403.22 |
1534982400000 | 405.07 |
1535068800000 | 407.75 |
1535328000000 | 409.08 |
1535414400000 | 408.14 |
1535500800000 | 412.25 |
1535587200000 | 412.99 |
1535673600000 | 415.01 |
1535932800000 | 415.29 |
1536019200000 | 419.58 |
1536105600000 | 407.66 |
1536192000000 | 408.5299 |
1536278400000 | 409.85 |
1536537600000 | 410.58 |
1536624000000 | 413.46 |
1536710400000 | 413.12 |
1536796800000 | 413.11 |
1536883200000 | 415.0299 |
1537142400000 | 409.13 |
1537228800000 | 411.81 |
1537315200000 | 410.7799 |
1537401600000 | 410.36 |
1537488000000 | 410.23 |
1537747200000 | 408.41 |
1537833600000 | 409.95 |
1537920000000 | 409.8399 |
1538006400000 | 411.69 |
1538092800000 | 411.54 |
1538352000000 | 413.5299 |
1538438400000 | 411.94 |
1538524800000 | 413.92 |
1538611200000 | 409 |
1538697600000 | 407.2 |
1538956800000 | 400.52 |
1539043200000 | 401.33 |
1539129600000 | 382.57 |
1539216000000 | 375.21 |
1539302400000 | 384.71 |
1539561600000 | 380.12 |
1539648000000 | 391.69 |
1539734400000 | 394.45 |
1539820800000 | 389.97 |
1539907200000 | 392.73 |
1540166400000 | 394.56 |
1540252800000 | 391.23 |
1540339200000 | 383.75 |
1540425600000 | 389.43 |
1540512000000 | 382.01 |
1540771200000 | 375.86 |
1540857600000 | 379.7 |
1540944000000 | 392.18 |
1541030400000 | 392.93 |
1541116800000 | 392.66 |
1541376000000 | 391.5299 |
1541462400000 | 393.45 |
1541548800000 | 401.0299 |
1541635200000 | 401.96 |
1541721600000 | 399.67 |
1541980800000 | 394.1 |
1542067200000 | 393.38 |
1542153600000 | 389.22 |
1542240000000 | 394.86 |
1542326400000 | 392.47 |
1542585600000 | 379 |
1542672000000 | 374.2799 |
1542758400000 | 378.35 |
1542844800000 | 378.14 |
1542931200000 | 377.77 |
1543190400000 | 385.63 |
1543276800000 | 387.5 |
1543363200000 | 397.79 |
1543449600000 | 391.42 |
1543536000000 | 398.13 |
1543795200000 | 403.87 |
1543881600000 | 391 |
1543968000000 | 389.88 |
1544054400000 | 387.89 |
1544140800000 | 380.51 |
1544400000000 | 381.67 |
1544486400000 | 382.93 |
1544572800000 | 385.9 |
1544659200000 | 385.8399 |
1544745600000 | 381.99 |
1545004800000 | 373.0299 |
1545091200000 | 371.66 |
1545177600000 | 368.33 |
1545264000000 | 362.08 |
1545350400000 | 353.89 |
1545609600000 | 348.57 |
1545868800000 | 367.51 |
1545955200000 | 366.63 |
1546214400000 | 369.7 |
1546387200000 | 372.13 |
1546473600000 | 360.4 |
1546560000000 | 373.05 |
1546819200000 | 374.45 |
1546905600000 | 378.26 |
1546992000000 | 379.52 |
1547078400000 | 381.47 |
1547164800000 | 382.4 |
1547424000000 | 380.95 |
1547510400000 | 386.5299 |
1547596800000 | 391.01 |
1547683200000 | 393.85 |
1547769600000 | 401.0899 |
1548028800000 | 401.54 |
1548115200000 | 398.92 |
1548201600000 | 399.16 |
1548288000000 | 402.67 |
1548374400000 | 405.8399 |
1548633600000 | 401.2799 |
1548720000000 | 398.22 |
1548806400000 | 401.13 |
1548892800000 | 400.73 |
1548979200000 | 403.52 |
1549238400000 | 408.02 |
1549324800000 | 410.8 |
1549411200000 | 410.06 |
1549497600000 | 407.08 |
1549584000000 | 409.05 |
1549843200000 | 411.8 |
1549929600000 | 414.87 |
1550016000000 | 417.37 |
1550102400000 | 417.41 |
1550188800000 | 421 |
1550448000000 | 420.84 |
1550534400000 | 420.27 |
1550620800000 | 419.35 |
1550707200000 | 418.76 |
1550793600000 | 424.27 |
1551052800000 | 425.24 |
1551139200000 | 426.35 |
1551225600000 | 426.68 |
1551312000000 | 427.6 |
1551398400000 | 430.31 |
1551657600000 | 427.91 |
1551744000000 | 427.48 |
1551830400000 | 425.39 |
1551916800000 | 425.22 |
1552003200000 | 424.13 |
1552262400000 | 430.04 |
1552348800000 | 429.83 |
1552435200000 | 430.6 |
1552521600000 | 431.16 |
1552608000000 | 433.33 |
1552867200000 | 434.79 |
1552953600000 | 435.37 |
1553040000000 | 431.67 |
1553126400000 | 436.84 |
1553212800000 | 432.56 |
1553472000000 | 429.27 |
1553558400000 | 437.17 |
1553644800000 | 436.66 |
1553731200000 | 440.18 |
1553817600000 | 443.98 |
1554076800000 | 449.29 |
1554163200000 | 451.34 |
1554249600000 | 451.74 |
1554336000000 | 449.94 |
1554422400000 | 450.69 |
1554681600000 | 450.1 |
1554768000000 | 448.95 |
1554854400000 | 450.29 |
1554940800000 | 449.27 |
1555027200000 | 451.32 |
1555286400000 | 452.02 |
1555372800000 | 453.31 |
1555459200000 | 453.38 |
1555545600000 | 454.78 |
1555977600000 | 459.96 |
1556064000000 | 460.96 |
1556150400000 | 464.04 |
1556236800000 | 465.79 |
1556496000000 | 467.73 |
1556582400000 | 469.59 |
1556668800000 | 463.11 |
1556755200000 | 462.58 |
1556841600000 | 465.88 |
1557100800000 | 465.86 |
1557187200000 | 459.81 |
1557273600000 | 460.6 |
1557360000000 | 457.78 |
1557446400000 | 460.13 |
1557705600000 | 450.18 |
1557792000000 | 458.32 |
1557878400000 | 461.53 |
1557964800000 | 469.69 |
1558051200000 | 468.02 |
1558310400000 | 466.43 |
1558396800000 | 470.74 |
1558483200000 | 474.43 |
1558569600000 | 466.97 |
1558656000000 | 468.04 |
1558915200000 | 468.85 |
1559001600000 | 471.89 |
1559088000000 | 469.46 |
1559174400000 | 473.37 |
1559260800000 | 468.64 |
1559520000000 | 458.88 |
1559606400000 | 466.62 |
1559692800000 | 474.01 |
1559779200000 | 475.91 |
1559865600000 | 480.6 |
1560124800000 | 484.67 |
1560211200000 | 481.59 |
1560297600000 | 481.42 |
1560384000000 | 482.71 |
1560470400000 | 484.21 |
1560729600000 | 483.78 |
1560816000000 | 488.03 |
1560902400000 | 490.65 |
1560988800000 | 492.85 |
1561075200000 | 488.46 |
1561334400000 | 484.75 |
1561420800000 | 479.58 |
1561507200000 | 477.68 |
1561593600000 | 480.64 |
1561680000000 | 483.37 |
1561939200000 | 490.9 |
1562025600000 | 495.57 |
1562112000000 | 500.64 |
1562198400000 | 500.89 |
1562284800000 | 502.36 |
1562544000000 | 500.1 |
1562630400000 | 502.98 |
1562716800000 | 503.38 |
1562803200000 | 507.42 |
1562889600000 | 509.16 |
1563148800000 | 509.42 |
1563235200000 | 507.93 |
1563321600000 | 507.77 |
1563408000000 | 511.12 |
1563494400000 | 507.82 |
1563753600000 | 509.08 |
1563840000000 | 513.23 |
1563926400000 | 513.65 |
1564012800000 | 510.88 |
1564099200000 | 518.57 |
1564358400000 | 515.85 |
1564444800000 | 510.51 |
1564531200000 | 508.73 |
1564617600000 | 515.25 |
1564704000000 | 505.67 |
1564963200000 | 484.01 |
1565049600000 | 490.21 |
1565136000000 | 494.92 |
1565222400000 | 505.17 |
1565308800000 | 502.43 |
1565568000000 | 493.93 |
1565654400000 | 500.79 |
1565740800000 | 489.49 |
1565827200000 | 496.8 |
1565913600000 | 503.81 |
1566172800000 | 509.32 |
1566259200000 | 508.41 |
1566345600000 | 514.5 |
1566432000000 | 513.05 |
1566518400000 | 502.18 |
1566777600000 | 505.21 |
1566864000000 | 506.59 |
1566950400000 | 507.9 |
1567036800000 | 512.76 |
1567123200000 | 515.39 |
1567382400000 | 517.2 |
1567468800000 | 514.47 |
1567555200000 | 518.1799 |
1567641600000 | 526.53 |
1567728000000 | 527.69 |
1567987200000 | 515.86 |
1568073600000 | 503.58 |
1568160000000 | 505.73 |
1568246400000 | 509.3 |
1568332800000 | 505.27 |
1568592000000 | 509.37 |
1568678400000 | 512.6799 |
1568764800000 | 511.04 |
1568851200000 | 510.74 |
1568937600000 | 508.52 |
1569196800000 | 508.61 |
1569283200000 | 506.03 |
1569369600000 | 509.04 |
1569456000000 | 511.04 |
1569542400000 | 503.76 |
1569801600000 | 506.5 |
1569888000000 | 500.32 |
1569974400000 | 488.5 |
1570060800000 | 492.78 |
1570147200000 | 501.84 |
1570406400000 | 500.7 |
1570492800000 | 494.59 |
1570579200000 | 500.52 |
1570665600000 | 501.56 |
1570752000000 | 505.86 |
1571011200000 | 506.2 |
1571097600000 | 508.45 |
1571184000000 | 503.52 |
1571270400000 | 500.54 |
1571356800000 | 494.24 |
1571616000000 | 494.47 |
1571702400000 | 484.31 |
1571788800000 | 485.28 |
1571875200000 | 496.09 |
1571961600000 | 498.54 |
1572220800000 | 501.45 |
1572307200000 | 500.35 |
1572393600000 | 503.93 |
1572480000000 | 501.28 |
1572566400000 | 504.96 |
1572825600000 | 501.72 |
1572912000000 | 500.01 |
1572998400000 | 501.36 |
1573084800000 | 505.25 |
1573171200000 | 506.92 |
1573430400000 | 508.65 |
1573516800000 | 510.31 |
1573603200000 | 512.35 |
1573689600000 | 516.1 |
1573776000000 | 516.08 |
1574035200000 | 516.4 |
1574121600000 | 521.91 |
1574208000000 | 521.87 |
1574294400000 | 518.13 |
1574380800000 | 520.51 |
1574640000000 | 527.61 |
1574726400000 | 530.41 |
1574812800000 | 532.64 |
1574899200000 | 532.24 |
1574985600000 | 531.05 |
1575244800000 | 522.39 |
1575331200000 | 521.47 |
1575417600000 | 522.17 |
1575504000000 | 523.11 |
1575590400000 | 526.92 |
1575849600000 | 523.2 |
1575936000000 | 519.96 |
1576022400000 | 521.13 |
1576108800000 | 520.72 |
1576195200000 | 524.83 |
1576454400000 | 528.36 |
1576540800000 | 527.14 |
1576627200000 | 526.78 |
1576713600000 | 529.9299 |
1576800000000 | 533.14 |
1577059200000 | 531.5 |
1577145600000 | 532.27 |
1577404800000 | 532.0599 |
1577664000000 | 525.65 |
1577750400000 | 526.02 |
1577923200000 | 534 |
1578009600000 | 534 |
1578268800000 | 534.12 |
1578355200000 | 536.47 |
1578441600000 | 542.55 |
1578528000000 | 549.36 |
1578614400000 | 547.67 |
1578873600000 | 551.66 |
1578960000000 | 549.79 |
1579046400000 | 553.4299 |
1579132800000 | 559.24 |
1579219200000 | 563.83 |
1579478400000 | 564.66 |
1579564800000 | 563.54 |
1579651200000 | 568.21 |
1579737600000 | 570.21 |
1579824000000 | 570.33 |
1580083200000 | 563.98 |
1580169600000 | 570.8 |
1580256000000 | 572.03 |
1580342400000 | 574.13 |
1580428800000 | 560.78 |
1580688000000 | 569.33 |
1580774400000 | 578.32 |
1580860800000 | 577.86 |
1580947200000 | 580.0599 |
1581033600000 | 578.46 |
1581292800000 | 585.28 |
1581379200000 | 584.55 |
1581465600000 | 587.01 |
1581552000000 | 593.23 |
1581638400000 | 600.88 |
1581897600000 | 601.9299 |
1581984000000 | 601.74 |
1582070400000 | 608.1799 |
1582156800000 | 603.6799 |
1582243200000 | 591.75 |
1582502400000 | 576.27 |
1582588800000 | 557.53 |
1582675200000 | 556.89 |
1582761600000 | 533 |
1582848000000 | 528.15 |
1583107200000 | 543.8 |
1583193600000 | 532.75 |
1583280000000 | 551.26 |
1583366400000 | 532.84 |
1583452800000 | 513.84 |
1583712000000 | 471.22 |
1583798400000 | 495.42 |
1583884800000 | 474.98 |
1583971200000 | 439.42 |
1584057600000 | 473.9 |
1584316800000 | 412.49 |
1584403200000 | 435.75 |
1584489600000 | 404.72 |
1584576000000 | 418.45 |
1584662400000 | 410.15 |
1584921600000 | 389.14 |
1585008000000 | 434.68 |
1585094400000 | 450 |
1585180800000 | 466.97 |
1585267200000 | 449.57 |
1585526400000 | 462.18 |
1585612800000 | 453.34 |
1585699200000 | 433.91 |
1585785600000 | 442.41 |
1585872000000 | 439.55 |
1586131200000 | 476.33 |
1586217600000 | 469.95 |
1586304000000 | 487.34 |
1586390400000 | 493.81 |
1586822400000 | 494.57 |
1586908800000 | 484.25 |
1586995200000 | 486.63 |
1587081600000 | 502.86 |
1587340800000 | 495.6 |
1587427200000 | 479.95 |
1587513600000 | 496.52 |
1587600000000 | 497.27 |
1587686400000 | 503.97 |
1587945600000 | 516.1799 |
1588032000000 | 513.96 |
1588118400000 | 530.1799 |
1588204800000 | 517.72 |
1588291200000 | 505.67 |
1588550400000 | 510.53 |
1588636800000 | 526.44 |
1588723200000 | 528.35 |
1588809600000 | 546.09 |
1588896000000 | 545.3 |
1589155200000 | 547.45 |
1589241600000 | 535.32 |
1589328000000 | 531.97 |
1589414400000 | 536.77 |
1589500800000 | 540.83 |
1589760000000 | 555.6 |
1589846400000 | 548.32 |
1589932800000 | 557.5 |
1590019200000 | 553.85 |
1590105600000 | 559.71 |
1590364800000 | 562.74 |
1590451200000 | 562.29 |
1590537600000 | 560.24 |
1590624000000 | 562.71 |
1590710400000 | 566.05 |
1590969600000 | 570.72 |
1591056000000 | 572.58 |
1591142400000 | 579.25 |
1591228800000 | 565.8 |
1591315200000 | 578.52 |
1591574400000 | 577.54 |
1591660800000 | 572.85 |
1591747200000 | 575.78 |
1591833600000 | 545.37 |
1591920000000 | 558.14 |
1592179200000 | 560.69 |
1592265600000 | 573.08 |
1592352000000 | 576.22 |
1592438400000 | 575.73 |
1592524800000 | 571.44 |
1592784000000 | 575.41 |
1592870400000 | 575.83 |
1592956800000 | 559.46 |
1593043200000 | 572 |
1593129600000 | 563.1799 |
1593388800000 | 563.61 |
1593475200000 | 572.82 |
1593561600000 | 580.8 |
1593648000000 | 584.17 |
1593734400000 | 584.09 |
1593993600000 | 586.45 |
1594080000000 | 585.5599 |
1594166400000 | 592.16 |
1594252800000 | 589.64 |
1594339200000 | 586.63 |
1594598400000 | 574.72 |
1594684800000 | 576.41 |
1594771200000 | 584.73 |
1594857600000 | 576.4299 |
1594944000000 | 584.19 |
1595203200000 | 593.84 |
1595289600000 | 591.1 |
1595376000000 | 590.5 |
1595462400000 | 584.8099 |
1595548800000 | 576.77 |
1595808000000 | 575.09 |
1595894400000 | 571.52 |
1595980800000 | 580.2 |
1596067200000 | 575.88 |
1596153600000 | 575.75 |
1596412800000 | 584.33 |
1596499200000 | 581.8 |
1596585600000 | 584.25 |
1596672000000 | 589.9299 |
1596758400000 | 587.64 |
1597017600000 | 579.4299 |
1597104000000 | 578.38 |
1597190400000 | 580.94 |
1597276800000 | 583.48 |
1597363200000 | 581.73 |
1597622400000 | 587.3099 |
1597708800000 | 585.8099 |
1597795200000 | 584.59 |
1597881600000 | 589.73 |
1597968000000 | 590.94 |
1598227200000 | 594.5 |
1598313600000 | 599.0599 |
1598400000000 | 606.63 |
1598486400000 | 610.6 |
1598572800000 | 611.73 |
1598832000000 | 606.1 |
1598918400000 | 611.12 |
1599004800000 | 623.36 |
1599091200000 | 600.87 |
1599177600000 | 586.46 |
1599436800000 | 586.57 |
1599523200000 | 575.63 |
1599609600000 | 586.6799 |
1599696000000 | 575.07 |
1599782400000 | 573.12 |
1600041600000 | 580.6 |
1600128000000 | 585.72 |
1600214400000 | 586.95 |
1600300800000 | 583.48 |
1600387200000 | 579.45 |
1600646400000 | 579.96 |
1600732800000 | 589.03 |
1600819200000 | 579.36 |
1600905600000 | 581.23 |
1600992000000 | 591.57 |
1601251200000 | 599.4 |
1601337600000 | 595.09 |
1601424000000 | 595.28 |
1601510400000 | 601.49 |
1601596800000 | 597.04 |
1601856000000 | 601.1799 |
1601942400000 | 595.39 |
1602028800000 | 601.96 |
1602115200000 | 608.07 |
1602201600000 | 611.79 |
1602460800000 | 616.3099 |
1602547200000 | 618.41 |
1602633600000 | 612.52 |
1602720000000 | 610.42 |
1602806400000 | 610.61 |
1603065600000 | 599.62 |
1603152000000 | 598.19 |
1603238400000 | 597.01 |
1603324800000 | 595.14 |
1603411200000 | 594.79 |
1603670400000 | 580.5 |
1603756800000 | 577.57 |
1603843200000 | 562.9299 |
1603929600000 | 569.1 |
1604016000000 | 558.23 |
1604275200000 | 562.54 |
1604361600000 | 567.59 |
1604448000000 | 590.77 |
1604534400000 | 599.61 |
1604620800000 | 599.34 |
1604880000000 | 608.69 |
1604966400000 | 600.76 |
1605052800000 | 612.09 |
1605139200000 | 602.96 |
1605225600000 | 606.66 |
1605484800000 | 610.83 |
1605571200000 | 609.52 |
1605657600000 | 605.53 |
1605744000000 | 612.9 |
1605830400000 | 609.07 |
1606089600000 | 616.92 |
1606176000000 | 620.42 |
1606262400000 | 623.9 |
1606348800000 | 624.92 |
1606435200000 | 624.76 |
1606694400000 | 624.9299 |
1606780800000 | 623.89 |
1606867200000 | 620.37 |
1606953600000 | 617.46 |
1607040000000 | 626.41 |
1607299200000 | 628.3099 |
1607385600000 | 630.5 |
1607472000000 | 623.35 |
1607558400000 | 622.45 |
1607644800000 | 623.75 |
1607904000000 | 625.02 |
1607990400000 | 629.12 |
1608076800000 | 633.71 |
1608163200000 | 640.88 |
1608249600000 | 642.92 |
1608508800000 | 637.23 |
1608595200000 | 642.13 |
1608681600000 | 636.95 |
1608768000000 | 642.6799 |
1609113600000 | 641.09 |
1609200000000 | 639.07 |
1609286400000 | 640.14 |
1609372800000 | 647.49 |
1609718400000 | 640.95 |
1609804800000 | 638.92 |
1609891200000 | 635.32 |
1609977600000 | 642.54 |
1610064000000 | 651.12 |
1610323200000 | 645.61 |
1610409600000 | 641.5 |
1610496000000 | 643.15 |
1610582400000 | 635.38 |
1610668800000 | 632.84 |
1610928000000 | 635.16 |
1611014400000 | 637.3 |
1611100800000 | 645.74 |
1611187200000 | 642.45 |
1611273600000 | 636.49 |
1611532800000 | 634.69 |
1611619200000 | 628.88 |
1611705600000 | 613.49 |
1611792000000 | 623.46 |
1611878400000 | 611.2 |
1612137600000 | 631.01 |
1612224000000 | 652.1799 |
1612310400000 | 651.33 |
1612396800000 | 667.6 |
1612483200000 | 666.89 |
1612742400000 | 673.8 |
1612828800000 | 670.98 |
1612915200000 | 670.61 |
1613001600000 | 677.21 |
1613088000000 | 682.95 |
1613347200000 | 682.48 |
1613433600000 | 685.6 |
1613520000000 | 684.91 |
1613606400000 | 683.82 |
1613692800000 | 679.65 |
1613952000000 | 671.26 |
1614038400000 | 664.74 |
1614124800000 | 670.09 |
1614211200000 | 650.9299 |
1614297600000 | 650.05 |
1614556800000 | 672.63 |
1614643200000 | 668.87 |
1614729600000 | 654.67 |
1614816000000 | 641.44 |
1614902400000 | 654.49 |
1615161600000 | 652.74 |
1615248000000 | 664.9299 |
1615334400000 | 666.65 |
1615420800000 | 676.94 |
1615507200000 | 676.04 |
1615766400000 | 679.24 |
1615852800000 | 678.85 |
1615939200000 | 675.8099 |
1616025600000 | 660.3 |
1616112000000 | 656.23 |
1616371200000 | 656.9299 |
1616457600000 | 658.05 |
1616544000000 | 654.82 |
1616630400000 | 656.29 |
1616716800000 | 667.82 |
1616976000000 | 663.26 |
1617062400000 | 661.03 |
1617148800000 | 664.45 |
1617235200000 | 678.87 |
1617667200000 | 683.22 |
1617753600000 | 680.67 |
1617840000000 | 691.58 |
1617926400000 | 696.47 |
1618185600000 | 696.4299 |
1618272000000 | 700.22 |
1618358400000 | 693.92 |
1618444800000 | 702.77 |
1618531200000 | 701.47 |
1618790400000 | 694.12 |
1618876800000 | 688.03 |
1618963200000 | 692.75 |
1619049600000 | 696.16 |
1619136000000 | 701.94 |
1619395200000 | 703.59 |
1619481600000 | 701.1799 |
1619568000000 | 701.77 |
1619654400000 | 700.27 |
1619740800000 | 694.74 |
1620000000000 | 690.64 |
1620086400000 | 681.05 |
1620172800000 | 677.65 |
1620259200000 | 673.79 |
1620345600000 | 674.62 |
1620604800000 | 662.7 |
1620691200000 | 658.91 |
1620777600000 | 648.15 |
1620864000000 | 650.99 |
1620950400000 | 658.65 |
1621209600000 | 654.3 |
1621296000000 | 649.1799 |
1621382400000 | 646.23 |
1621468800000 | 658.63 |
1621555200000 | 661.01 |
1621814400000 | 666.12 |
1621900800000 | 666.42 |
1621987200000 | 668.3099 |
1622073600000 | 667.67 |
1622160000000 | 670.3099 |
1622419200000 | 668.02 |
1622505600000 | 663.54 |
1622592000000 | 669.44 |
1622678400000 | 665.82 |
1622764800000 | 670.86 |
1623024000000 | 667.28 |
1623110400000 | 669.33 |
1623196800000 | 668.74 |
1623283200000 | 673.52 |
1623369600000 | 682.26 |
1623628800000 | 686.5 |
1623715200000 | 685.6 |
1623801600000 | 682.79 |
1623888000000 | 700.24 |
1623974400000 | 702.67 |
1624233600000 | 705.13 |
1624320000000 | 709.78 |
1624406400000 | 706.65 |
1624492800000 | 716.02 |
1624579200000 | 716.47 |
1624838400000 | 714.61 |
1624924800000 | 716.19 |
1625011200000 | 713.26 |
1625097600000 | 714.61 |
1625184000000 | 720.79 |
1625443200000 | 719.51 |
1625529600000 | 722.98 |
1625616000000 | 728.73 |
1625702400000 | 717.32 |
1625788800000 | 722.85 |
1626048000000 | 725.58 |
1626134400000 | 729.08 |
1626220800000 | 728.91 |
1626307200000 | 725.6799 |
1626393600000 | 727.05 |
1626652800000 | 713.24 |
1626739200000 | 726.27 |
1626825600000 | 734.07 |
1626912000000 | 738.09 |
1626998400000 | 747.39 |
1627257600000 | 741.7 |
1627344000000 | 734.1799 |
1627430400000 | 736.26 |
1627516800000 | 734.27 |
1627603200000 | 729.25 |
1627862400000 | 726.4299 |
1627948800000 | 723.51 |
1628035200000 | 725.1 |
1628121600000 | 733.8 |
1628208000000 | 739.57 |
1628467200000 | 738.54 |
1628553600000 | 734.75 |
1628640000000 | 734.34 |
1628726400000 | 730.83 |
1628812800000 | 730.0599 |
1629072000000 | 729.04 |
1629158400000 | 727.78 |
1629244800000 | 723.23 |
1629331200000 | 724.45 |
1629417600000 | 728.94 |
1629676800000 | 737.03 |
1629763200000 | 740.14 |
1629849600000 | 738.65 |
1629936000000 | 731.26 |
1630022400000 | 741.29 |
1630281600000 | 743.97 |
1630368000000 | 742.7 |
1630454400000 | 743.84 |
1630540800000 | 739.8099 |
1630627200000 | 740.3 |
1630886400000 | 743.62 |
1630972800000 | 742.47 |
1631059200000 | 743.09 |
1631145600000 | 741.87 |
1631232000000 | 736.07 |
1631491200000 | 733.86 |
1631577600000 | 732.11 |
1631664000000 | 733.94 |
1631750400000 | 740.04 |
1631836800000 | 735.03 |
1632096000000 | 725 |
1632182400000 | 724.55 |
1632268800000 | 732.09 |
1632355200000 | 742.59 |
1632441600000 | 743.0599 |
1632700800000 | 737.11 |
1632787200000 | 717.67 |
1632873600000 | 719.04 |
1632960000000 | 715.89 |
1633046400000 | 724.86 |
1633305600000 | 705.16 |
1633392000000 | 714.42 |
1633478400000 | 722.04 |
1633564800000 | 732 |
1633651200000 | 725.46 |
1633910400000 | 715.53 |
1633996800000 | 718.27 |
1634083200000 | 722.42 |
1634169600000 | 736.5 |
1634256000000 | 746.35 |
1634515200000 | 749.16 |
1634601600000 | 755.37 |
1634688000000 | 749.28 |
1634774400000 | 747.4299 |
1634860800000 | 746.64 |
1635120000000 | 755.28 |
1635206400000 | 754.64 |
1635292800000 | 732.22 |
1635379200000 | 728.98 |
1635465600000 | 734.85 |
1635724800000 | 734.15 |
1635811200000 | 727.69 |
1635897600000 | 729.01 |
1635984000000 | 734.3 |
1636070400000 | 736.9 |
1636329600000 | 737.78 |
1636416000000 | 727.75 |
1636502400000 | 726.3099 |
1636588800000 | 725.45 |
1636675200000 | 734.95 |
1636934400000 | 739.95 |
1637020800000 | 750.57 |
1637107200000 | 738.11 |
1637193600000 | 727.03 |
1637280000000 | 724.96 |
1637539200000 | 710.3099 |
1637625600000 | 709.19 |
1637712000000 | 720.09 |
1637798400000 | 721.47 |
1637884800000 | 699.44 |
1638144000000 | 706.9299 |
1638230400000 | 693.8 |
1638316800000 | 677.1 |
1638403200000 | 689.9 |
1638489600000 | 682.64 |
1638748800000 | 692.17 |
1638835200000 | 714.8 |
1638921600000 | 715.52 |
1639008000000 | 709.11 |
1639094400000 | 707.73 |
1639353600000 | 706 |
1639440000000 | 696 |
1639526400000 | 704.26 |
1639612800000 | 698.99 |
1639699200000 | 694.27 |
1639958400000 | 679.21 |
1640044800000 | 701.13 |
1640131200000 | 705.1 |
1640217600000 | 709.0599 |
1640304000000 | 707.98 |
1640563200000 | 713.22 |
1640649600000 | 712.0599 |
1640736000000 | 707.17 |
1640822400000 | 709.77 |
1640908800000 | 703.59 |
1641168000000 | 711.47 |
1641254400000 | 706.92 |
1641340800000 | 691.98 |
1641427200000 | 691.5 |
1641513600000 | 683.44 |
1641772800000 | 675.08 |
1641859200000 | 684.7 |
1641945600000 | 682.03 |
1642032000000 | 666.49 |
1642118400000 | 661.41 |
1642377600000 | 663.26 |
1642464000000 | 655.4299 |
1642550400000 | 654.41 |
1642636800000 | 656.8099 |
1642723200000 | 639.73 |
1642982400000 | 635.47 |
1643068800000 | 623.95 |
1643155200000 | 622.59 |
1643241600000 | 627.99 |
1643328000000 | 651.76 |
1643587200000 | 666.89 |
1643673600000 | 674.8 |
1643760000000 | 658.14 |
1643846400000 | 633.09 |
1643932800000 | 637.54 |
1644192000000 | 633.87 |
1644278400000 | 632.89 |
1644364800000 | 650.33 |
1644451200000 | 636.52 |
1644537600000 | 628.34 |
1644796800000 | 630.52 |
1644883200000 | 634.91 |
1644969600000 | 633.1799 |
1645056000000 | 615.04 |
1645142400000 | 607.64 |
1645401600000 | 606.83 |
1645488000000 | 604.1 |
1645574400000 | 593.46 |
1645660800000 | 613.58 |
1645747200000 | 616.6799 |
1646006400000 | 616.19 |
1646092800000 | 611.16 |
1646179200000 | 620.25 |
1646265600000 | 611.42 |
1646352000000 | 606.49 |
1646611200000 | 582.65 |
1646697600000 | 578.72 |
1646784000000 | 595.41 |
1646870400000 | 589.97 |
1646956800000 | 584.52 |
1647216000000 | 581.92 |
1647302400000 | 593.05 |
1647388800000 | 616.8 |
1647475200000 | 623.12 |
1647561600000 | 640.84 |
1647820800000 | 633.04 |
1647907200000 | 644.26 |
1647993600000 | 634.36 |
1648080000000 | 638.57 |
1648166400000 | 637.69 |
1648425600000 | 644.2 |
1648512000000 | 653.69 |
1648598400000 | 642.47 |
1648684800000 | 635.24 |
1648771200000 | 643.84 |
1649030400000 | 655.83 |
1649116800000 | 651.34 |
1649203200000 | 638.0599 |
1649289600000 | 636.0599 |
1649376000000 | 634.99 |
1649635200000 | 624.87 |
1649721600000 | 619.79 |
1649808000000 | 625.78 |
1649894400000 | 624.42 |
1650326400000 | 629.94 |
1650412800000 | 620.6799 |
1650499200000 | 608.88 |
1650585600000 | 594.08 |
1650844800000 | 600.94 |
1650931200000 | 584.72 |
1651017600000 | 600.28 |
1651104000000 | 620.07 |
1651190400000 | 599.57 |
1651449600000 | 598.22 |
1651536000000 | 596.07 |
1651622400000 | 605.71 |
1651708800000 | 579.07 |
1651795200000 | 561.75 |
1652054400000 | 538.9 |
1652140800000 | 536.62 |
1652227200000 | 527.63 |
1652313600000 | 533.96 |
1652400000000 | 554.8099 |
1652659200000 | 547.01 |
1652745600000 | 553.0599 |
1652832000000 | 539.1799 |
1652918400000 | 541.23 |
1653004800000 | 549.37 |
1653264000000 | 553.1 |
1653350400000 | 538.73 |
1653436800000 | 547.41 |
1653523200000 | 557.5 |
1653609600000 | 572.67 |
1653868800000 | 570.15 |
1653955200000 | 566.59 |
1654041600000 | 557.88 |
1654128000000 | 571.57 |
1654214400000 | 561.25 |
1654473600000 | 563.67 |
1654560000000 | 567.83 |
1654646400000 | 561.89 |
1654732800000 | 550.05 |
1654819200000 | 539.57 |
1655078400000 | 521.77 |
1655164800000 | 517.39 |
1655251200000 | 528.26 |
1655337600000 | 507.6 |
1655424000000 | 513.42 |
1655683200000 | 510.01 |
1655769600000 | 516.69 |
1655856000000 | 517.08 |
1655942400000 | 530.23 |
1656028800000 | 549.01 |
1656288000000 | 543.36 |
1656374400000 | 532.53 |
1656460800000 | 532.41 |
1656547200000 | 525.62 |
1656633600000 | 534.74 |
1656892800000 | 533.12 |
1656979200000 | 547.88 |
1657065600000 | 552.28 |
1657152000000 | 561.71 |
1657238400000 | 561.09 |
1657497600000 | 557.7 |
1657584000000 | 555.73 |
1657670400000 | 549.8 |
1657756800000 | 551.04 |
1657843200000 | 559.88 |
1658102400000 | 554.07 |
1658188800000 | 567.03 |
1658275200000 | 578.69 |
1658361600000 | 587.99 |
1658448000000 | 580 |
1658707200000 | 577.15 |
1658793600000 | 571.95 |
1658880000000 | 586.73 |
1658966400000 | 596.27 |
1659052800000 | 598.08 |
1659312000000 | 595.62 |
1659398400000 | 598.16 |
1659484800000 | 617.76 |
1659571200000 | 617.4 |
1659657600000 | 617.86 |
1659916800000 | 617.42 |
1660003200000 | 609.78 |
1660089600000 | 618.22 |
1660176000000 | 614.54 |
1660262400000 | 628.9 |
1660521600000 | 634.87 |
1660608000000 | 634.41 |
1660694400000 | 627.46 |
1660780800000 | 628.79 |
1660867200000 | 619.49 |
1661126400000 | 611.98 |
1661212800000 | 605.26 |
1661299200000 | 608.8099 |
1661385600000 | 617.63 |
1661472000000 | 595.72 |
1661731200000 | 591.8099 |
1661817600000 | 588.91 |
1661904000000 | 582.7 |
1661990400000 | 586.58 |
1662076800000 | 577.2 |
1662336000000 | 581.74 |
1662422400000 | 585.22 |
1662508800000 | 592.88 |
1662595200000 | 598.3099 |
1662681600000 | 604.03 |
1662940800000 | 606.1 |
1663027200000 | 590 |
1663113600000 | 589.86 |
1663200000000 | 582.67 |
1663286400000 | 570.88 |
1663545600000 | 570.44 |
1663632000000 | 562.59 |
1663718400000 | 561.3 |
1663804800000 | 551.4 |
1663891200000 | 550.39 |
1664150400000 | 544.73 |
1664236800000 | 544.59 |
1664323200000 | 553.9 |
1664409600000 | 539.21 |
1664496000000 | 534.2 |
1664755200000 | 543.57 |
1664841600000 | 558.61 |
1664928000000 | 564.73 |
1665014400000 | 559.83 |
1665100800000 | 547.1 |
1665360000000 | 541.9299 |
1665446400000 | 533 |
1665532800000 | 532.01 |
1665619200000 | 537.2 |
1665705600000 | 524.7 |
1665964800000 | 537.38 |
1666051200000 | 542.1 |
1666137600000 | 536.59 |
1666224000000 | 531.99 |
1666310400000 | 539.54 |
1666569600000 | 537.61 |
1666656000000 | 550.73 |
1666742400000 | 550.7 |
1666828800000 | 556.72 |
1666915200000 | 567.66 |
1667174400000 | 565.55 |
1667260800000 | 565.82 |
1667347200000 | 549.21 |
1667433600000 | 537.19 |
1667520000000 | 535.85 |
1667779200000 | 537.98 |
1667865600000 | 540.76 |
1667952000000 | 530.46 |
1668038400000 | 559.72 |
1668124800000 | 564.89 |
1668384000000 | 557.51 |
1668470400000 | 563.86 |
1668556800000 | 553.6799 |
1668643200000 | 549.8 |
1668729600000 | 548.85 |
1668988800000 | 548.86 |
1669075200000 | 551.89 |
1669161600000 | 554.47 |
1669248000000 | 554.32 |
1669334400000 | 555.07 |
1669593600000 | 547.72 |
1669680000000 | 547.22 |
1669766400000 | 568.28 |
1669852800000 | 567.36 |
1669939200000 | 564.99 |
1670198400000 | 550.7 |
1670284800000 | 542.59 |
1670371200000 | 541 |
1670457600000 | 542.42 |
1670544000000 | 540.75 |
1670803200000 | 548.8099 |
1670889600000 | 548.71 |
1670976000000 | 545.83 |
1671062400000 | 527.4299 |
1671148800000 | 523.8099 |
1671408000000 | 519.23 |
1671494400000 | 516.15 |
1671580800000 | 523.69 |
1671667200000 | 518.53 |
1671753600000 | 520.02 |
1672099200000 | 516.51 |
1672185600000 | 514.49 |
1672272000000 | 524.9 |
1672358400000 | 521.64 |
1672617600000 | 521.49 |
1672704000000 | 529.0599 |
1672790400000 | 536.66 |
1672876800000 | 531.54 |
1672963200000 | 541.09 |
1673222400000 | 541.3 |
1673308800000 | 544.82 |
1673395200000 | 549.83 |
1673481600000 | 552.13 |
1673568000000 | 552.76 |
1673827200000 | 553.33 |
1673913600000 | 557.91 |
1674000000000 | 552.07 |
1674086400000 | 548.5599 |
1674172800000 | 558.11 |
1674432000000 | 562.74 |
1674518400000 | 559.09 |
1674604800000 | 558.34 |
1674691200000 | 565.83 |
1674777600000 | 572.14 |
1675036800000 | 562.84 |
1675123200000 | 569.84 |
1675209600000 | 574.87 |
1675296000000 | 586.74 |
1675382400000 | 581.46 |
1675641600000 | 578.28 |
1675728000000 | 587.23 |
1675814400000 | 578.07 |
1675900800000 | 572.41 |
1675987200000 | 574.9 |
1676246400000 | 574.79 |
1676332800000 | 574.8 |
1676419200000 | 583.04 |
1676505600000 | 573.55 |
1676592000000 | 568.44 |
1676851200000 | 567.5 |
1676937600000 | 558.22 |
1677024000000 | 558.99 |
1677110400000 | 562.3 |
1677196800000 | 557.41 |
1677456000000 | 554.58 |
1677542400000 | 555.13 |
1677628800000 | 549.99 |
1677715200000 | 556.38 |
1677801600000 | 566.51 |
1678060800000 | 564.44 |
1678147200000 | 559.13 |
1678233600000 | 561.4299 |
1678320000000 | 553.5 |
1678406400000 | 533.12 |
1678665600000 | 524.42 |
1678752000000 | 537.15 |
1678838400000 | 542.24 |
1678924800000 | 545.97 |
1679011200000 | 540.7 |
1679270400000 | 539.26 |
1679356800000 | 547.78 |
1679443200000 | 537.44 |
1679529600000 | 530.22 |
1679616000000 | 535.49 |
1679875200000 | 536.39 |
1679961600000 | 533.15 |
1680048000000 | 542.3099 |
1680134400000 | 542 |
1680220800000 | 551.99 |
1680480000000 | 549.54 |
1680566400000 | 545.08 |
1680652800000 | 543.1 |
1680739200000 | 543.45 |
1681171200000 | 546.08 |
1681257600000 | 541.89 |
1681344000000 | 546.67 |
1681430400000 | 549.04 |
1681689600000 | 556.08 |
1681776000000 | 553.72 |
1681862400000 | 551.98 |
1681948800000 | 549.66 |
1682035200000 | 551.03 |
1682294400000 | 545.84 |
1682380800000 | 539.11 |
1682467200000 | 532.61 |
1682553600000 | 542.3099 |
1682640000000 | 549.02 |
1682899200000 | 548.52 |
1682985600000 | 538.41 |
1683072000000 | 532.45 |
1683158400000 | 538.01 |
1683244800000 | 550.45 |
1683504000000 | 552.0599 |
1683590400000 | 549.89 |
1683676800000 | 548.95 |
1683763200000 | 551.66 |
1683849600000 | 551.64 |
1684108800000 | 554.76 |
1684195200000 | 548.35 |
1684281600000 | 555.3099 |
1684368000000 | 562.63 |
1684454400000 | 560.47 |
1684713600000 | 566.13 |
1684800000000 | 556.97 |
1684886400000 | 551.34 |
1684972800000 | 549.57 |
1685059200000 | 557.1799 |
1685318400000 | 556.36 |
1685404800000 | 554.14 |
1685491200000 | 557.62 |
1685577600000 | 560.98 |
1685664000000 | 569.65 |
1685923200000 | 569.38 |
1686009600000 | 576.14 |
1686096000000 | 571.1 |
1686182400000 | 569.21 |
1686268800000 | 570.59 |
1686528000000 | 573.55 |
1686614400000 | 573.37 |
1686700800000 | 574.45 |
1686787200000 | 578.39 |
1686873600000 | 575.8099 |
1687132800000 | 574.61 |
1687219200000 | 574.66 |
1687305600000 | 568.38 |
1687392000000 | 566.48 |
1687478400000 | 568.89 |
1687737600000 | 563.94 |
1687824000000 | 568.04 |
1687910400000 | 573.27 |
1687996800000 | 577.5599 |
1688083200000 | 582.53 |
1688342400000 | 584.51 |
1688428800000 | 585 |
1688515200000 | 585.57 |
1688601600000 | 577 |
1688688000000 | 573.51 |
1688947200000 | 577.89 |
1689033600000 | 582.88 |
1689120000000 | 582.87 |
1689206400000 | 590.5599 |
1689292800000 | 587.96 |
1689552000000 | 591.6 |
1689638400000 | 593.11 |
1689724800000 | 596.27 |
1689811200000 | 593.99 |
1689897600000 | 595.86 |
1690156800000 | 599.5599 |
1690243200000 | 603.55 |
1690329600000 | 603.28 |
1690416000000 | 598.83 |
1690502400000 | 602.25 |
1690761600000 | 607.14 |
1690848000000 | 609.54 |
1690934400000 | 599.59 |
1691020800000 | 592.9 |
1691107200000 | 586.29 |
1691366400000 | 591.64 |
1691452800000 | 588.88 |
1691539200000 | 585.55 |
1691625600000 | 586.66 |
1691712000000 | 585.46 |
1691971200000 | 590.83 |
1692057600000 | 581.39 |
1692144000000 | 580.9 |
1692230400000 | 568.17 |
1692316800000 | 568.78 |
1692576000000 | 567.04 |
1692662400000 | 570.88 |
1692748800000 | 578.4299 |
1692835200000 | 573.82 |
1692921600000 | 581.35 |
1693180800000 | 584.08 |
1693267200000 | 590.17 |
1693353600000 | 588.34 |
1693440000000 | 591.88 |
1693526400000 | 597.8099 |
1693785600000 | 599.59 |
1693872000000 | 598.73 |
1693958400000 | 598.5599 |
1694044800000 | 597.74 |
1694131200000 | 594.9 |
1694390400000 | 595.6 |
1694476800000 | 596.19 |
1694563200000 | 594.22 |
1694649600000 | 601.08 |
1694736000000 | 597.01 |
1694995200000 | 594.3099 |
1695081600000 | 590.34 |
1695168000000 | 584.09 |
1695254400000 | 571.91 |
1695340800000 | 570.59 |
1695600000000 | 574.0599 |
1695686400000 | 565.44 |
1695772800000 | 568.9299 |
1695859200000 | 570.37 |
1695945600000 | 568.59 |
1696204800000 | 570.13 |
1696291200000 | 560.12 |
1696377600000 | 565.55 |
1696464000000 | 565.72 |
1696550400000 | 573.65 |
1696809600000 | 573.54 |
1696896000000 | 577.9 |
1696982400000 | 577.05 |
1697068800000 | 575.95 |
1697155200000 | 572.21 |
1697414400000 | 575.5 |
1697500800000 | 576.75 |
1697587200000 | 568.39 |
1697673600000 | 561.87 |
1697760000000 | 554.89 |
1698019200000 | 551.37 |
1698105600000 | 555.3099 |
1698192000000 | 544.34 |
1698278400000 | 541.01 |
1698364800000 | 532.5 |
1698624000000 | 536.0599 |
1698710400000 | 543.44 |
1698796800000 | 548.54 |
1698883200000 | 561.96 |
1698969600000 | 564.01 |
1699228800000 | 563.13 |
1699315200000 | 568.84 |
1699401600000 | 569.87 |
1699488000000 | 570.09 |
1699574400000 | 577.69 |
1699833600000 | 576.49 |
1699920000000 | 581.54 |
1700006400000 | 584.88 |
1700092800000 | 582.32 |
1700179200000 | 585.62 |
1700438400000 | 588.1799 |
1700524800000 | 589.3 |
1700611200000 | 595.63 |
1700697600000 | 593.74 |
1700784000000 | 593.92 |
1701043200000 | 595.35 |
1701129600000 | 595.76 |
1701216000000 | 600.75 |
1701302400000 | 605.89 |
1701388800000 | 617.6799 |
1701648000000 | 618.16 |
1701734400000 | 617.53 |
1701820800000 | 617.86 |
1701907200000 | 618.85 |
1701993600000 | 623.49 |
1702252800000 | 628.82 |
1702339200000 | 629.88 |
1702425600000 | 640.02 |
1702512000000 | 632.39 |
1702598400000 | 633.54 |
1702857600000 | 637.86 |
1702944000000 | 639.92 |
1703030400000 | 632.52 |
1703116800000 | 638.23 |
1703203200000 | 639.76 |
1703635200000 | 641.8 |
1703721600000 | 643.86 |
1703808000000 | 642.28 |
1704153600000 | 636.36 |
1704240000000 | 627.27 |
1704326400000 | 626.71 |
1704412800000 | 625.96 |
1704672000000 | 637.33 |
1704758400000 | 638.19 |
1704844800000 | 638.88 |
1704931200000 | 639.2 |
1705017600000 | 639.42 |
1705276800000 | 640.36 |
1705363200000 | 641.15 |
1705449600000 | 639.83 |
1705536000000 | 641.54 |
1705622400000 | 646.8099 |
1705881600000 | 651.08 |
1705968000000 | 654.82 |
1706054400000 | 649.69 |
1706140800000 | 653.9299 |
1706227200000 | 653.09 |
1706486400000 | 664.25 |
1706572800000 | 663.19 |
1706659200000 | 653 |
1706745600000 | 661.5 |
1706832000000 | 666.03 |
1707091200000 | 662.44 |
1707177600000 | 663.23 |
1707264000000 | 669 |
1707350400000 | 669.01 |
1707436800000 | 674.58 |
1707696000000 | 676.87 |
1707782400000 | 666.14 |
1707868800000 | 676.66 |
1707955200000 | 680.67 |
1708041600000 | 677.5 |
1708300800000 | 677.6 |
1708387200000 | 667.84 |
1708473600000 | 664.89 |
1708560000000 | 677.15 |
1708646400000 | 681.53 |
1708905600000 | 683.47 |
1708992000000 | 684.57 |
1709078400000 | 684.47 |
1709164800000 | 685.73 |
1709251200000 | 687.49 |
1709510400000 | 683.42 |
1709596800000 | 674.6 |
1709683200000 | 678.89 |
1709769600000 | 679.42 |
1709856000000 | 680.73 |
1710115200000 | 682.38 |
1710201600000 | 688.01 |
1710288000000 | 688.28 |
1710374400000 | 686.46 |
1710460800000 | 682.49 |
1710720000000 | 686.1 |
1710806400000 | 688.61 |
1710892800000 | 698.02 |
1710979200000 | 703.53 |
1711065600000 | 697.12 |
1711324800000 | 696.94 |
1711411200000 | 698.91 |
1711497600000 | 700.24 |
1711584000000 | 703.9299 |
1712016000000 | 694.89 |
1712102400000 | 689.11 |
1712188800000 | 681.53 |
1712275200000 | 687.69 |
1712534400000 | 690.52 |
1712620800000 | 689.07 |
1712707200000 | 684.57 |
1712793600000 | 688.59 |
1712880000000 | 682.78 |
1713139200000 | 671.21 |
1713225600000 | 666.29 |
1713312000000 | 666.7 |
1713398400000 | 663.58 |
1713484800000 | 660.42 |
1713744000000 | 669.53 |
1713830400000 | 675.32 |
1713916800000 | 672.83 |
1714003200000 | 665.4299 |
1714089600000 | 672.15 |
1714348800000 | 668.32 |
1714435200000 | 660.13 |
1714521600000 | 655.04 |
1714608000000 | 662.37 |
1714694400000 | 664.6799 |
1714953600000 | 671.51 |
1715040000000 | 675.55 |
1715126400000 | 670.54 |
1715212800000 | 670.85 |
1715299200000 | 669.77 |
1715558400000 | 667.09 |
1715644800000 | 667.84 |
1715731200000 | 675.78 |
1715817600000 | 675.03 |
1715904000000 | 677.1799 |
1716163200000 | 679.57 |
1716249600000 | 676.13 |
1716336000000 | 675.3 |
1716422400000 | 668.4 |
1716508800000 | 665.0599 |
1716768000000 | 665.25 |
1716854400000 | 658 |
1716940800000 | 652.84 |
1717027200000 | 649.47 |
1717113600000 | 651.97 |
1717372800000 | 650.25 |
1717459200000 | 652.3099 |
1717545600000 | 658.26 |
1717632000000 | 662.14 |
1717718400000 | 662.48 |
1717977600000 | 665.02 |
1718064000000 | 662.55 |
1718150400000 | 660.05 |
1718236800000 | 658.82 |
1718323200000 | 662.35 |
1718582400000 | 662.2 |
1718668800000 | 660.87 |
1718755200000 | 660.32 |
1718841600000 | 666.82 |
1718928000000 | 670.01 |
1719187200000 | 667.45 |
1719273600000 | 669.64 |
1719360000000 | 669.1 |
1719446400000 | 667.26 |
1719532800000 | 665.95 |
1719792000000 | 662.97 |
1719878400000 | 668.42 |
1719964800000 | 667.41 |
1720051200000 | 667.64 |
1720137600000 | 669.89 |
1720396800000 | 665.61 |
1720483200000 | 665.04 |
1720569600000 | 662.55 |
1720656000000 | 666.87 |
1720742400000 | 672.28 |
1721001600000 | 679.02 |
1721088000000 | 688.76 |
1721174400000 | 684.47 |
1721260800000 | 675.5599 |
1721347200000 | 674.65 |
1721606400000 | 681 |
1721692800000 | 679.57 |
1721779200000 | 664.7 |
1721865600000 | 663.94 |
1721952000000 | 673.74 |
1722211200000 | 676.83 |
1722297600000 | 680.47 |
1722384000000 | 684.4299 |
1722470400000 | 679.44 |
1722556800000 | 660.12 |
1722816000000 | 635.45 |
1722902400000 | 648.11 |
1722988800000 | 652.76 |
1723075200000 | 667.57 |
1723161600000 | 671.49 |
1723420800000 | 668.32 |
1723507200000 | 677.27 |
1723593600000 | 677.24 |
1723680000000 | 689.83 |
1723766400000 | 693.8 |
1724025600000 | 694.0599 |
1724112000000 | 691.59 |
1724198400000 | 693.89 |
1724284800000 | 692.54 |
1724371200000 | 693.22 |
1724630400000 | 694.55 |
1724716800000 | 698.73 |
1724803200000 | 696.38 |
1724889600000 | 705.5599 |
1724976000000 | 709.8 |
1725235200000 | 708.83 |
1725321600000 | 703.52 |
1725408000000 | 699.97 |
1725494400000 | 698.59 |
1725580800000 | 687.49 |
1725840000000 | 700.41 |
1725926400000 | 703.27 |
1726012800000 | 704.58 |
1726099200000 | 707.88 |
1726185600000 | 709.86 |
1726444800000 | 711.57 |
1726531200000 | 713.5599 |
1726617600000 | 711.02 |
1726704000000 | 720.04 |
1726790400000 | 715.94 |
1727049600000 | 719.14 |
1727136000000 | 714.1 |
1727222400000 | 707.15 |
1727308800000 | 713.11 |
1727395200000 | 716.19 |
1727654400000 | 718.86 |
1727740800000 | 720.14 |
1727827200000 | 724.87 |
1727913600000 | 725.26 |
1728000000000 | 733.36 |
1728259200000 | 728.44 |
1728345600000 | 734.03 |
1728432000000 | 737.73 |
1728518400000 | 736.6799 |
1728604800000 | 741.78 |
1728864000000 | 751.66 |
1728950400000 | 752.35 |
1729036800000 | 758.3099 |
1729123200000 | 760.85 |
1729209600000 | 765.79 |
1729468800000 | 763.29 |
1729555200000 | 760.5 |
1729641600000 | 759.09 |
1729728000000 | 757.73 |
1729814400000 | 750.8099 |
1730073600000 | 758.63 |
1730160000000 | 757.82 |
1730246400000 | 753.21 |
1730332800000 | 741.35 |
1730419200000 | 744.86 |
1730678400000 | 743.51 |
1730764800000 | 750.63 |
1730851200000 | 783.39 |
1730937600000 | 783.4 |
1731024000000 | 797.63 |
1731283200000 | 821.37 |
1731369600000 | 826.38 |
1731456000000 | 825.49 |
1731542400000 | 818.23 |
1731628800000 | 816.45 |
1731888000000 | 816.91 |
1731974400000 | 815.71 |
1732060800000 | 818.72 |
1732147200000 | 826.46 |
1732233600000 | 839.23 |
1732492800000 | 841.14 |
1732579200000 | 840.83 |
1732665600000 | 836.86 |
1732752000000 | 837.83 |
1732838400000 | 837.27 |
STOXX Global Fintech | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 21.998001285655 | 9.2494740974198 |
2018 | 14.498349759422 | -4.9372876577504 |
2019 | 43.069091370275 | 29.364129525532 |
2020 | 23.290686881318 | 6.7371220574798 |
2021 | 8.7342426410259 | 28.9643106744 |
2022 | -26.118736127448 | -12.976980343436 |
2023 | 23.527964767659 | 19.11709646761 |
2024 | 18.847324273548 | 21.300484935798 |
Methodology
The parent index of the STOXX Global Fintech 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 a number of sectors associated with fintech are included. The index is weighted proportionally to the free-float market cap of the selected stocks multiplied by their aggregate revenue exposure to fintech. 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. Index weighting cap factors are recalculated 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 | CH0429672386 | STXFTR | .STXFTR | |
Price EUR | CH0429672360 | STXFTP | STXFTP INDEX | .STXFTP |
Gross Return EUR | CH0429672410 | STXFTGR | STXFTGR INDEX | .STXFTGR |
Price JPY | CH0429672436 | STXFTJP | STXFTJP INDEX | .STXFTJP |
Gross Return JPY | CH0429672378 | STXFTJGR | STXFTJGR INDEX | .STXFTJGR |
Net Return JPY | CH0429672394 | STXFTJR | STXFTJR INDEX | .STXFTJR |
Net Return USD | CH0429672352 | STXFTV | STXFTV INDEX | .STXFTV |
Gross Return USD | CH0429672428 | STXFTGV | .STXFTGV | |
Price USD | CH0429672402 | STXFTL | .STXFTL |
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 daily as of Jun 18, 2012 |
Inception date | Aug. 22, 2018 |
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 | 7.894% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 7.890% |
S&P GLOBAL | Financial Services | USA | 5.038% |
Fiserv Inc. | Industrial Goods and Services | USA | 4.719% |
Intuit Inc. | Technology | USA | 4.449% |
CME Group Inc. Cl A | Financial Services | USA | 3.783% |
PayPal Holdings | Industrial Goods and Services | USA | 3.779% |
Moody's Corp. | Financial Services | USA | 3.325% |
SHOPIFY A NYS | Technology | USA | 3.265% |
LONDON STOCK EXCHANGE | Financial Services | UK | 2.874% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Fintech
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.