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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Fintech | N/A | 11.4 | 0.1 | 0.0 | 0.9 | 0.0 | 7.9 | 0.0 | 6.2 |
STOXX Developed and Emerging Markets Total Market | 101,395.7 | 86,935.5 | 7.2 | 0.6 | 3,434.8 | 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 | 0.3 | 13.4 | 40.1 | -5.4 | 43.9 | N/A | N/A | 40.7 | -1.8 | 7.6 |
STOXX Developed and Emerging Markets Total Market | -2.2 | 15.4 | 33.1 | 17.6 | 71.0 | N/A | N/A | 33.5 | 5.6 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Fintech | N/A | N/A | 13.5 | 20.9 | 23.8 | N/A | N/A | 2.4 | -0.2 | 0.3 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.5 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Fintech | 0.9 | 0.8 | 0.9 | 0.9 | 0.9 | 5.5 | 7.0 | 7.0 | 9.7 | 10.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Fintech | 1.2 | 1.1 | 1.1 | 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
(USD, 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 | 2.6 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Fintech | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.87 |
1340150400000 | 101.21 |
1340236800000 | 98.97 |
1340323200000 | 100.07 |
1340582400000 | 97.86 |
1340668800000 | 98.48 |
1340755200000 | 99.37 |
1340841600000 | 99.25 |
1340928000000 | 101.75 |
1341187200000 | 102.93 |
1341273600000 | 103.5 |
1341360000000 | 103.5 |
1341446400000 | 102.92 |
1341532800000 | 101.89 |
1341792000000 | 101.36 |
1341878400000 | 100.35 |
1341964800000 | 100.79 |
1342051200000 | 100.35 |
1342137600000 | 102.04 |
1342396800000 | 102.33 |
1342483200000 | 102.9 |
1342569600000 | 103.13 |
1342656000000 | 102.61 |
1342742400000 | 101.17 |
1343001600000 | 100.21 |
1343088000000 | 99.91 |
1343174400000 | 99.94 |
1343260800000 | 101.92 |
1343347200000 | 103.82 |
1343606400000 | 103.25 |
1343692800000 | 102.77 |
1343779200000 | 101.16 |
1343865600000 | 99.73 |
1343952000000 | 101.71 |
1344211200000 | 101.75 |
1344297600000 | 102.68 |
1344384000000 | 102.82 |
1344470400000 | 103.31 |
1344556800000 | 103.47 |
1344816000000 | 103.35 |
1344902400000 | 103.1 |
1344988800000 | 103.31 |
1345075200000 | 104.18 |
1345161600000 | 104.26 |
1345420800000 | 104.09 |
1345507200000 | 103.77 |
1345593600000 | 103.42 |
1345680000000 | 102.71 |
1345766400000 | 103.18 |
1346025600000 | 103.1 |
1346112000000 | 103.14 |
1346198400000 | 103.66 |
1346284800000 | 102.85 |
1346371200000 | 103.54 |
1346630400000 | 103.54 |
1346716800000 | 104.21 |
1346803200000 | 104.14 |
1346889600000 | 106.56 |
1346976000000 | 107.2 |
1347235200000 | 106.62 |
1347321600000 | 107.08 |
1347408000000 | 107.89 |
1347494400000 | 109.17 |
1347580800000 | 109.93 |
1347840000000 | 109.53 |
1347926400000 | 109.23 |
1348012800000 | 109.18 |
1348099200000 | 109.11 |
1348185600000 | 109.45 |
1348444800000 | 108.57 |
1348531200000 | 107.07 |
1348617600000 | 106.49 |
1348704000000 | 107.69 |
1348790400000 | 107.19 |
1349049600000 | 107.47 |
1349136000000 | 106.14 |
1349222400000 | 107.3 |
1349308800000 | 108.02 |
1349395200000 | 108.15 |
1349654400000 | 107.52 |
1349740800000 | 106.43 |
1349827200000 | 106.12 |
1349913600000 | 106.78 |
1350000000000 | 106.32 |
1350259200000 | 107.13 |
1350345600000 | 108.22 |
1350432000000 | 108.93 |
1350518400000 | 108.63 |
1350604800000 | 106.89 |
1350864000000 | 106.88 |
1350950400000 | 106.04 |
1351036800000 | 105.59 |
1351123200000 | 105.42 |
1351209600000 | 106.06 |
1351468800000 | 106.06 |
1351555200000 | 106.06 |
1351641600000 | 104.14 |
1351728000000 | 105.46 |
1351814400000 | 104.49 |
1352073600000 | 104.74 |
1352160000000 | 105.57 |
1352246400000 | 104 |
1352332800000 | 103.2 |
1352419200000 | 103.32 |
1352678400000 | 103.65 |
1352764800000 | 103.41 |
1352851200000 | 102.02 |
1352937600000 | 101.55 |
1353024000000 | 102.27 |
1353283200000 | 103.78 |
1353369600000 | 103.92 |
1353456000000 | 104.37 |
1353542400000 | 104.37 |
1353628800000 | 105.57 |
1353888000000 | 105.65 |
1353974400000 | 105.24 |
1354060800000 | 106.07 |
1354147200000 | 106.8 |
1354233600000 | 107.19 |
1354492800000 | 107.18 |
1354579200000 | 107.31 |
1354665600000 | 107.86 |
1354752000000 | 108.44 |
1354838400000 | 108.19 |
1355097600000 | 107.99 |
1355184000000 | 108.1 |
1355270400000 | 108.15 |
1355356800000 | 107.58 |
1355443200000 | 107.4 |
1355702400000 | 108.74 |
1355788800000 | 109.92 |
1355875200000 | 109.77 |
1355961600000 | 112.14 |
1356048000000 | 111.05 |
1356307200000 | 110.92 |
1356566400000 | 109.85 |
1356652800000 | 109.1 |
1356912000000 | 110.46 |
1357084800000 | 112.97 |
1357171200000 | 113.03 |
1357257600000 | 114.32 |
1357516800000 | 114.25 |
1357603200000 | 114.35 |
1357689600000 | 115.4 |
1357776000000 | 115.76 |
1357862400000 | 116.19 |
1358121600000 | 116.34 |
1358208000000 | 116.41 |
1358294400000 | 116.16 |
1358380800000 | 116.94 |
1358467200000 | 117.34 |
1358726400000 | 117.34 |
1358812800000 | 118.24 |
1358899200000 | 117.88 |
1358985600000 | 117.98 |
1359072000000 | 118.47 |
1359331200000 | 118.28 |
1359417600000 | 118.67 |
1359504000000 | 118.51 |
1359590400000 | 119.1 |
1359676800000 | 120.26 |
1359936000000 | 118.86 |
1360022400000 | 119.66 |
1360108800000 | 119.84 |
1360195200000 | 119.03 |
1360281600000 | 119.92 |
1360540800000 | 119.95 |
1360627200000 | 119.57 |
1360713600000 | 119.79 |
1360800000000 | 120.38 |
1360886400000 | 121.09 |
1361145600000 | 121.09 |
1361232000000 | 121.81 |
1361318400000 | 119.96 |
1361404800000 | 119.1 |
1361491200000 | 120.11 |
1361750400000 | 118.08 |
1361836800000 | 119.24 |
1361923200000 | 120.93 |
1362009600000 | 120.98 |
1362096000000 | 121.01 |
1362355200000 | 121.76 |
1362441600000 | 123.15 |
1362528000000 | 123.62 |
1362614400000 | 123.17 |
1362700800000 | 123.82 |
1362960000000 | 124.28 |
1363046400000 | 123.86 |
1363132800000 | 124.31 |
1363219200000 | 124.67 |
1363305600000 | 124.07 |
1363564800000 | 123.36 |
1363651200000 | 122.54 |
1363737600000 | 124.04 |
1363824000000 | 123.37 |
1363910400000 | 124.36 |
1364169600000 | 124.46 |
1364256000000 | 125.59 |
1364342400000 | 125.7 |
1364428800000 | 127 |
1364860800000 | 125.4 |
1364947200000 | 123.73 |
1365033600000 | 124.25 |
1365120000000 | 122.93 |
1365379200000 | 124.01 |
1365465600000 | 124.04 |
1365552000000 | 126.05 |
1365638400000 | 126.94 |
1365724800000 | 126.16 |
1365984000000 | 123.03 |
1366070400000 | 124.59 |
1366156800000 | 123.29 |
1366243200000 | 122.28 |
1366329600000 | 123.28 |
1366588800000 | 123.82 |
1366675200000 | 125.17 |
1366761600000 | 125.32 |
1366848000000 | 126.48 |
1366934400000 | 126.23 |
1367193600000 | 127.41 |
1367280000000 | 128.67 |
1367366400000 | 127.56 |
1367452800000 | 129.27 |
1367539200000 | 131.27 |
1367798400000 | 131.38 |
1367884800000 | 132.07 |
1367971200000 | 132.6 |
1368057600000 | 132.6 |
1368144000000 | 133.5 |
1368403200000 | 133.72 |
1368489600000 | 135.64 |
1368576000000 | 135.88 |
1368662400000 | 135.34 |
1368748800000 | 137.44 |
1369008000000 | 137.26 |
1369094400000 | 137.01 |
1369180800000 | 135.3 |
1369267200000 | 135 |
1369353600000 | 135.08 |
1369612800000 | 135.08 |
1369699200000 | 136.45 |
1369785600000 | 136.26 |
1369872000000 | 138.27 |
1369958400000 | 136.29 |
1370217600000 | 136.3 |
1370304000000 | 135.42 |
1370390400000 | 133.71 |
1370476800000 | 135.37 |
1370563200000 | 137.67 |
1370822400000 | 138.18 |
1370908800000 | 136.69 |
1370995200000 | 135.79 |
1371081600000 | 138.56 |
1371168000000 | 137.74 |
1371427200000 | 139.31 |
1371513600000 | 140.73 |
1371600000000 | 139 |
1371686400000 | 136.26 |
1371772800000 | 136.28 |
1372032000000 | 134.85 |
1372118400000 | 136.32 |
1372204800000 | 137.74 |
1372291200000 | 139.2 |
1372377600000 | 138.86 |
1372636800000 | 140.29 |
1372723200000 | 139.21 |
1372809600000 | 139.64 |
1372896000000 | 139.66 |
1372982400000 | 141.29 |
1373241600000 | 141.81 |
1373328000000 | 141.88 |
1373414400000 | 142.29 |
1373500800000 | 144.01 |
1373587200000 | 143.93 |
1373846400000 | 144.47 |
1373932800000 | 143.77 |
1374019200000 | 143.82 |
1374105600000 | 144.83 |
1374192000000 | 144.24 |
1374451200000 | 144.66 |
1374537600000 | 144.3 |
1374624000000 | 144.31 |
1374710400000 | 145.58 |
1374796800000 | 145.08 |
1375056000000 | 144.98 |
1375142400000 | 145.75 |
1375228800000 | 146.1 |
1375315200000 | 149.09 |
1375401600000 | 150.15 |
1375660800000 | 150 |
1375747200000 | 150.09 |
1375833600000 | 149.07 |
1375920000000 | 149.8 |
1376006400000 | 149.62 |
1376265600000 | 149.27 |
1376352000000 | 149.96 |
1376438400000 | 149.04 |
1376524800000 | 146.75 |
1376611200000 | 146.57 |
1376870400000 | 145.84 |
1376956800000 | 146.37 |
1377043200000 | 145.82 |
1377129600000 | 147.13 |
1377216000000 | 147.49 |
1377475200000 | 146.82 |
1377561600000 | 143.95 |
1377648000000 | 144.12 |
1377734400000 | 144.48 |
1377820800000 | 143.24 |
1378080000000 | 143.4 |
1378166400000 | 144.47 |
1378252800000 | 145.52 |
1378339200000 | 145.99 |
1378425600000 | 146.89 |
1378684800000 | 148.43 |
1378771200000 | 150.39 |
1378857600000 | 151.13 |
1378944000000 | 150.88 |
1379030400000 | 151.19 |
1379289600000 | 152.49 |
1379376000000 | 153.79 |
1379462400000 | 154.66 |
1379548800000 | 155.68 |
1379635200000 | 155.08 |
1379894400000 | 154.48 |
1379980800000 | 154.22 |
1380067200000 | 153.77 |
1380153600000 | 154.56 |
1380240000000 | 154.54 |
1380499200000 | 153.92 |
1380585600000 | 155.65 |
1380672000000 | 155.52 |
1380758400000 | 154.56 |
1380844800000 | 156.13 |
1381104000000 | 154.61 |
1381190400000 | 151.96 |
1381276800000 | 151.44 |
1381363200000 | 155.26 |
1381449600000 | 156.44 |
1381708800000 | 157.29 |
1381795200000 | 156.25 |
1381881600000 | 158.38 |
1381968000000 | 159.11 |
1382054400000 | 160.69 |
1382313600000 | 161.14 |
1382400000000 | 161.92 |
1382486400000 | 161.06 |
1382572800000 | 162.2 |
1382659200000 | 161.89 |
1382918400000 | 161.22 |
1383004800000 | 162.34 |
1383091200000 | 160.52 |
1383177600000 | 159.96 |
1383264000000 | 160.66 |
1383523200000 | 160.77 |
1383609600000 | 160.67 |
1383696000000 | 160.49 |
1383782400000 | 159.05 |
1383868800000 | 161.73 |
1384128000000 | 162.13 |
1384214400000 | 162.03 |
1384300800000 | 163.11 |
1384387200000 | 164.09 |
1384473600000 | 164.98 |
1384732800000 | 165.2 |
1384819200000 | 164.96 |
1384905600000 | 165.29 |
1384992000000 | 166.89 |
1385078400000 | 167.96 |
1385337600000 | 167.19 |
1385424000000 | 167.09 |
1385510400000 | 167.42 |
1385596800000 | 167.6 |
1385683200000 | 167.12 |
1385942400000 | 166.85 |
1386028800000 | 165.64 |
1386115200000 | 164.87 |
1386201600000 | 164.4 |
1386288000000 | 166.59 |
1386547200000 | 166.4 |
1386633600000 | 165.95 |
1386720000000 | 165.29 |
1386806400000 | 165.43 |
1386892800000 | 166.32 |
1387152000000 | 167.78 |
1387238400000 | 167.9 |
1387324800000 | 169.75 |
1387411200000 | 169.1 |
1387497600000 | 171.06 |
1387756800000 | 171.77 |
1387843200000 | 171.86 |
1388102400000 | 172.05 |
1388361600000 | 172.39 |
1388448000000 | 173.24 |
1388620800000 | 171.7 |
1388707200000 | 172.47 |
1388966400000 | 171.76 |
1389052800000 | 172.81 |
1389139200000 | 172.72 |
1389225600000 | 172.67 |
1389312000000 | 172.58 |
1389571200000 | 169.8 |
1389657600000 | 171.56 |
1389744000000 | 171.53 |
1389830400000 | 171.09 |
1389916800000 | 171.03 |
1390176000000 | 171.1 |
1390262400000 | 171.18 |
1390348800000 | 172.42 |
1390435200000 | 170.22 |
1390521600000 | 165.79 |
1390780800000 | 163.34 |
1390867200000 | 165.86 |
1390953600000 | 163.81 |
1391040000000 | 167.38 |
1391126400000 | 164.95 |
1391385600000 | 160.6 |
1391472000000 | 162.55 |
1391558400000 | 162.3 |
1391644800000 | 165.08 |
1391731200000 | 167.3 |
1391990400000 | 166.85 |
1392076800000 | 168.62 |
1392163200000 | 169.49 |
1392249600000 | 170.17 |
1392336000000 | 170.22 |
1392595200000 | 170.26 |
1392681600000 | 171.05 |
1392768000000 | 169.81 |
1392854400000 | 169.67 |
1392940800000 | 169.89 |
1393200000000 | 171.36 |
1393286400000 | 171.04 |
1393372800000 | 170.81 |
1393459200000 | 171.77 |
1393545600000 | 171.47 |
1393804800000 | 170.15 |
1393891200000 | 173.7 |
1393977600000 | 173.05 |
1394064000000 | 173.73 |
1394150400000 | 173.28 |
1394409600000 | 172.79 |
1394496000000 | 172.49 |
1394582400000 | 172.81 |
1394668800000 | 169.42 |
1394755200000 | 169.74 |
1395014400000 | 171.84 |
1395100800000 | 173.53 |
1395187200000 | 172.37 |
1395273600000 | 172.67 |
1395360000000 | 171.89 |
1395619200000 | 170.78 |
1395705600000 | 169.59 |
1395792000000 | 167.49 |
1395878400000 | 167.08 |
1395964800000 | 166.87 |
1396224000000 | 168.95 |
1396310400000 | 170.05 |
1396396800000 | 170.3 |
1396483200000 | 169.22 |
1396569600000 | 165.59 |
1396828800000 | 162.78 |
1396915200000 | 163.55 |
1397001600000 | 166.2 |
1397088000000 | 162.4 |
1397174400000 | 159.25 |
1397433600000 | 160.78 |
1397520000000 | 161.85 |
1397606400000 | 165.01 |
1397692800000 | 165.8 |
1398124800000 | 167.99 |
1398211200000 | 167.61 |
1398297600000 | 167.83 |
1398384000000 | 164.81 |
1398643200000 | 164.69 |
1398729600000 | 165.96 |
1398816000000 | 167.68 |
1398902400000 | 168.29 |
1398988800000 | 168.32 |
1399248000000 | 169.18 |
1399334400000 | 167.93 |
1399420800000 | 168.06 |
1399507200000 | 167.29 |
1399593600000 | 167.48 |
1399852800000 | 169.95 |
1399939200000 | 169.09 |
1400025600000 | 167.63 |
1400112000000 | 165.53 |
1400198400000 | 166.24 |
1400457600000 | 167.41 |
1400544000000 | 165 |
1400630400000 | 166.96 |
1400716800000 | 167.85 |
1400803200000 | 168.96 |
1401062400000 | 168.93 |
1401148800000 | 170.47 |
1401235200000 | 170.56 |
1401321600000 | 170.93 |
1401408000000 | 170.43 |
1401667200000 | 170.57 |
1401753600000 | 169.75 |
1401840000000 | 169.69 |
1401926400000 | 170.22 |
1402012800000 | 172.4 |
1402272000000 | 173.1 |
1402358400000 | 173.05 |
1402444800000 | 172.58 |
1402531200000 | 172.08 |
1402617600000 | 172.66 |
1402876800000 | 172.06 |
1402963200000 | 173.55 |
1403049600000 | 173.97 |
1403136000000 | 173.48 |
1403222400000 | 173.57 |
1403481600000 | 174.23 |
1403568000000 | 172.81 |
1403654400000 | 173.22 |
1403740800000 | 173.3 |
1403827200000 | 174.06 |
1404086400000 | 174.74 |
1404172800000 | 176.38 |
1404259200000 | 176.04 |
1404345600000 | 177.68 |
1404432000000 | 177.84 |
1404691200000 | 176.59 |
1404777600000 | 174.47 |
1404864000000 | 174.73 |
1404950400000 | 173.42 |
1405036800000 | 174.2 |
1405296000000 | 176.28 |
1405382400000 | 176.11 |
1405468800000 | 176.36 |
1405555200000 | 174.38 |
1405641600000 | 176.48 |
1405900800000 | 176.47 |
1405987200000 | 177.99 |
1406073600000 | 177.84 |
1406160000000 | 178.47 |
1406246400000 | 176.87 |
1406505600000 | 176.61 |
1406592000000 | 176.3 |
1406678400000 | 176.98 |
1406764800000 | 173.37 |
1406851200000 | 172.57 |
1407110400000 | 173.45 |
1407196800000 | 172.14 |
1407283200000 | 171.77 |
1407369600000 | 170.78 |
1407456000000 | 171.91 |
1407715200000 | 173.38 |
1407801600000 | 172.94 |
1407888000000 | 174.37 |
1407974400000 | 175.16 |
1408060800000 | 174.92 |
1408320000000 | 177.27 |
1408406400000 | 177.45 |
1408492800000 | 177.29 |
1408579200000 | 178.01 |
1408665600000 | 177.78 |
1408924800000 | 179 |
1409011200000 | 179.66 |
1409097600000 | 179.13 |
1409184000000 | 178.12 |
1409270400000 | 178.73 |
1409529600000 | 178.82 |
1409616000000 | 179.2 |
1409702400000 | 179.46 |
1409788800000 | 179.32 |
1409875200000 | 179.91 |
1410134400000 | 179.89 |
1410220800000 | 178.22 |
1410307200000 | 179.39 |
1410393600000 | 179.24 |
1410480000000 | 179.14 |
1410739200000 | 178.87 |
1410825600000 | 179.74 |
1410912000000 | 180.13 |
1410998400000 | 181.28 |
1411084800000 | 181.02 |
1411344000000 | 178.81 |
1411430400000 | 177.38 |
1411516800000 | 178.53 |
1411603200000 | 175.29 |
1411689600000 | 176 |
1411948800000 | 175.21 |
1412035200000 | 175.02 |
1412121600000 | 172.65 |
1412208000000 | 173.11 |
1412294400000 | 174.67 |
1412553600000 | 175.72 |
1412640000000 | 172.94 |
1412726400000 | 175.22 |
1412812800000 | 172.64 |
1412899200000 | 169.86 |
1413158400000 | 168.4 |
1413244800000 | 168.82 |
1413331200000 | 167.81 |
1413417600000 | 167.21 |
1413504000000 | 169.96 |
1413763200000 | 170.15 |
1413849600000 | 172.7 |
1413936000000 | 172.01 |
1414022400000 | 173.7 |
1414108800000 | 175.18 |
1414368000000 | 174.8 |
1414454400000 | 177.76 |
1414540800000 | 178.17 |
1414627200000 | 181.38 |
1414713600000 | 184.24 |
1414972800000 | 184.13 |
1415059200000 | 184.71 |
1415145600000 | 186.08 |
1415232000000 | 186.71 |
1415318400000 | 186.55 |
1415577600000 | 187.4 |
1415664000000 | 187.13 |
1415750400000 | 187.44 |
1415836800000 | 187.09 |
1415923200000 | 186.43 |
1416182400000 | 186.15 |
1416268800000 | 187.01 |
1416355200000 | 186.98 |
1416441600000 | 187.51 |
1416528000000 | 188.68 |
1416787200000 | 189.52 |
1416873600000 | 189.83 |
1416960000000 | 190.32 |
1417046400000 | 190.15 |
1417132800000 | 190.61 |
1417392000000 | 189.01 |
1417478400000 | 190.32 |
1417564800000 | 191.71 |
1417651200000 | 191.83 |
1417737600000 | 192.53 |
1417996800000 | 191.51 |
1418083200000 | 191.12 |
1418169600000 | 189.22 |
1418256000000 | 189.53 |
1418342400000 | 185.15 |
1418601600000 | 184.6 |
1418688000000 | 183.49 |
1418774400000 | 187.74 |
1418860800000 | 191.86 |
1418947200000 | 192 |
1419206400000 | 193.21 |
1419292800000 | 193.68 |
1419379200000 | 193.57 |
1419811200000 | 193.35 |
1419897600000 | 192.61 |
1419984000000 | 191.1 |
1420156800000 | 190.43 |
1420416000000 | 187.08 |
1420502400000 | 185.14 |
1420588800000 | 187.18 |
1420675200000 | 190.39 |
1420761600000 | 189.34 |
1421020800000 | 187.66 |
1421107200000 | 188.01 |
1421193600000 | 185.81 |
1421280000000 | 184.46 |
1421366400000 | 186.8 |
1421625600000 | 186.84 |
1421712000000 | 187.21 |
1421798400000 | 187.04 |
1421884800000 | 190.09 |
1421971200000 | 190.4 |
1422230400000 | 190.68 |
1422316800000 | 188.64 |
1422403200000 | 186.31 |
1422489600000 | 187.5 |
1422576000000 | 185.88 |
1422835200000 | 187.45 |
1422921600000 | 190.91 |
1423008000000 | 192.25 |
1423094400000 | 194.68 |
1423180800000 | 195.19 |
1423440000000 | 194.22 |
1423526400000 | 195.53 |
1423612800000 | 195.94 |
1423699200000 | 199.59 |
1423785600000 | 199.88 |
1424044800000 | 199.76 |
1424131200000 | 200.39 |
1424217600000 | 200.84 |
1424304000000 | 201.47 |
1424390400000 | 202.87 |
1424649600000 | 202.87 |
1424736000000 | 203.68 |
1424822400000 | 203.93 |
1424908800000 | 202.95 |
1424995200000 | 201.97 |
1425254400000 | 203.69 |
1425340800000 | 201.95 |
1425427200000 | 200.05 |
1425513600000 | 201.28 |
1425600000000 | 199.05 |
1425859200000 | 199.68 |
1425945600000 | 195.84 |
1426032000000 | 196.24 |
1426118400000 | 199.7 |
1426204800000 | 197.45 |
1426464000000 | 200.44 |
1426550400000 | 200.71 |
1426636800000 | 202.23 |
1426723200000 | 202.13 |
1426809600000 | 204.18 |
1427068800000 | 204.1 |
1427155200000 | 203.39 |
1427241600000 | 200.03 |
1427328000000 | 199.92 |
1427414400000 | 200.02 |
1427673600000 | 202.37 |
1427760000000 | 201.17 |
1427846400000 | 201.61 |
1427932800000 | 202.22 |
1428364800000 | 204.62 |
1428451200000 | 206.9 |
1428537600000 | 207.42 |
1428624000000 | 207.58 |
1428883200000 | 206.85 |
1428969600000 | 206.6 |
1429056000000 | 207.4 |
1429142400000 | 207.52 |
1429228800000 | 204.52 |
1429488000000 | 203.05 |
1429574400000 | 203.89 |
1429660800000 | 206.09 |
1429747200000 | 206.91 |
1429833600000 | 206.33 |
1430092800000 | 205.69 |
1430179200000 | 206.35 |
1430265600000 | 206.92 |
1430352000000 | 205.68 |
1430438400000 | 206.3 |
1430697600000 | 206.62 |
1430784000000 | 205.82 |
1430870400000 | 205.07 |
1430956800000 | 206.44 |
1431043200000 | 209.91 |
1431302400000 | 210.45 |
1431388800000 | 209.53 |
1431475200000 | 210.24 |
1431561600000 | 212.38 |
1431648000000 | 212.06 |
1431907200000 | 212.79 |
1431993600000 | 213.19 |
1432080000000 | 212.27 |
1432166400000 | 212.22 |
1432252800000 | 211.82 |
1432512000000 | 211.78 |
1432598400000 | 208.93 |
1432684800000 | 209.63 |
1432771200000 | 209.73 |
1432857600000 | 207.92 |
1433116800000 | 208.36 |
1433203200000 | 209.14 |
1433289600000 | 210.44 |
1433376000000 | 208.42 |
1433462400000 | 208.26 |
1433721600000 | 207.29 |
1433808000000 | 207.49 |
1433894400000 | 211.48 |
1433980800000 | 212.13 |
1434067200000 | 210.92 |
1434326400000 | 209.37 |
1434412800000 | 210.32 |
1434499200000 | 209.81 |
1434585600000 | 211.92 |
1434672000000 | 210.78 |
1434931200000 | 212.32 |
1435017600000 | 212.63 |
1435104000000 | 210.9 |
1435190400000 | 210.65 |
1435276800000 | 210.55 |
1435536000000 | 205.38 |
1435622400000 | 206.19 |
1435708800000 | 208.05 |
1435795200000 | 207.75 |
1435881600000 | 207.07 |
1436140800000 | 204.86 |
1436227200000 | 203.83 |
1436313600000 | 200.5 |
1436400000000 | 203.72 |
1436486400000 | 207.59 |
1436745600000 | 209.22 |
1436832000000 | 209.89 |
1436918400000 | 209.99 |
1437004800000 | 212.26 |
1437091200000 | 212.33 |
1437350400000 | 213.24 |
1437436800000 | 212.08 |
1437523200000 | 211.66 |
1437609600000 | 209.99 |
1437696000000 | 209.81 |
1437955200000 | 205.74 |
1438041600000 | 207.13 |
1438128000000 | 210.03 |
1438214400000 | 210.59 |
1438300800000 | 210.59 |
1438560000000 | 210.37 |
1438646400000 | 210.71 |
1438732800000 | 211.73 |
1438819200000 | 209.82 |
1438905600000 | 209.89 |
1439164800000 | 212.33 |
1439251200000 | 209.92 |
1439337600000 | 208.95 |
1439424000000 | 209.82 |
1439510400000 | 211.32 |
1439769600000 | 211.78 |
1439856000000 | 211.62 |
1439942400000 | 209.84 |
1440028800000 | 206.42 |
1440115200000 | 199.44 |
1440374400000 | 191.53 |
1440460800000 | 191.93 |
1440547200000 | 196.79 |
1440633600000 | 201.25 |
1440720000000 | 201.55 |
1440979200000 | 199.14 |
1441065600000 | 193.34 |
1441152000000 | 195.29 |
1441238400000 | 196.83 |
1441324800000 | 193.53 |
1441584000000 | 193.61 |
1441670400000 | 198.43 |
1441756800000 | 197.3 |
1441843200000 | 197.83 |
1441929600000 | 198.99 |
1442188800000 | 197.97 |
1442275200000 | 199.56 |
1442361600000 | 200.91 |
1442448000000 | 200.33 |
1442534400000 | 198.48 |
1442793600000 | 199.68 |
1442880000000 | 197.03 |
1442966400000 | 197.32 |
1443052800000 | 195.5 |
1443139200000 | 197.47 |
1443398400000 | 192.27 |
1443484800000 | 192.11 |
1443571200000 | 195.3 |
1443657600000 | 196.78 |
1443744000000 | 198.1 |
1444003200000 | 201.4 |
1444089600000 | 200.87 |
1444176000000 | 203.28 |
1444262400000 | 204.03 |
1444348800000 | 204.5 |
1444608000000 | 206.28 |
1444694400000 | 204.11 |
1444780800000 | 202.48 |
1444867200000 | 206.42 |
1444953600000 | 207.57 |
1445212800000 | 208.51 |
1445299200000 | 208.33 |
1445385600000 | 206.77 |
1445472000000 | 209.38 |
1445558400000 | 212.14 |
1445817600000 | 212.06 |
1445904000000 | 210.31 |
1445990400000 | 213.51 |
1446076800000 | 213.28 |
1446163200000 | 211.64 |
1446422400000 | 212.4 |
1446508800000 | 213.13 |
1446595200000 | 213.25 |
1446681600000 | 214.01 |
1446768000000 | 214.83 |
1447027200000 | 213.35 |
1447113600000 | 214.17 |
1447200000000 | 215.12 |
1447286400000 | 212.29 |
1447372800000 | 209.63 |
1447632000000 | 211.32 |
1447718400000 | 212.72 |
1447804800000 | 214.43 |
1447891200000 | 215.71 |
1447977600000 | 216.37 |
1448236800000 | 215.68 |
1448323200000 | 214.64 |
1448409600000 | 214.87 |
1448496000000 | 215.25 |
1448582400000 | 215.46 |
1448841600000 | 214.5 |
1448928000000 | 215.76 |
1449014400000 | 214.93 |
1449100800000 | 212.2 |
1449187200000 | 215.54 |
1449446400000 | 214.22 |
1449532800000 | 212.19 |
1449619200000 | 209.78 |
1449705600000 | 210.2 |
1449792000000 | 205.49 |
1450051200000 | 206.36 |
1450137600000 | 209.08 |
1450224000000 | 210.29 |
1450310400000 | 209.11 |
1450396800000 | 205.79 |
1450656000000 | 206.69 |
1450742400000 | 207.82 |
1450828800000 | 209.87 |
1450915200000 | 210.19 |
1451260800000 | 210.03 |
1451347200000 | 212.22 |
1451433600000 | 210.67 |
1451520000000 | 208.85 |
1451865600000 | 203.47 |
1451952000000 | 203.9 |
1452038400000 | 201.63 |
1452124800000 | 197.52 |
1452211200000 | 195.31 |
1452470400000 | 194.86 |
1452556800000 | 195.66 |
1452643200000 | 191.79 |
1452729600000 | 192.88 |
1452816000000 | 189.07 |
1453075200000 | 188.65 |
1453161600000 | 189.35 |
1453248000000 | 186.31 |
1453334400000 | 186.18 |
1453420800000 | 191.48 |
1453680000000 | 189.89 |
1453766400000 | 190.85 |
1453852800000 | 189.55 |
1453939200000 | 188.46 |
1454025600000 | 195.68 |
1454284800000 | 195.91 |
1454371200000 | 192.32 |
1454457600000 | 192.97 |
1454544000000 | 193.06 |
1454630400000 | 188.78 |
1454889600000 | 183.36 |
1454976000000 | 183.83 |
1455062400000 | 184.09 |
1455148800000 | 180.97 |
1455235200000 | 184.49 |
1455494400000 | 186.07 |
1455580800000 | 188.49 |
1455667200000 | 191.59 |
1455753600000 | 191.46 |
1455840000000 | 192.15 |
1456099200000 | 194.29 |
1456185600000 | 193.17 |
1456272000000 | 192.62 |
1456358400000 | 195.19 |
1456444800000 | 195.26 |
1456704000000 | 193.85 |
1456790400000 | 198.5 |
1456876800000 | 199.42 |
1456963200000 | 201.59 |
1457049600000 | 202.86 |
1457308800000 | 201.02 |
1457395200000 | 198.7 |
1457481600000 | 199.24 |
1457568000000 | 198.76 |
1457654400000 | 202.26 |
1457913600000 | 202.62 |
1458000000000 | 201.59 |
1458086400000 | 202.1 |
1458172800000 | 205.34 |
1458259200000 | 206.37 |
1458518400000 | 206.13 |
1458604800000 | 206.18 |
1458691200000 | 205.7 |
1458777600000 | 204.75 |
1459209600000 | 208.03 |
1459296000000 | 210.36 |
1459382400000 | 210.86 |
1459468800000 | 211.52 |
1459728000000 | 210.93 |
1459814400000 | 208.11 |
1459900800000 | 209.87 |
1459987200000 | 207.69 |
1460073600000 | 208.42 |
1460332800000 | 208.36 |
1460419200000 | 209.31 |
1460505600000 | 212.85 |
1460592000000 | 213.22 |
1460678400000 | 213.41 |
1460937600000 | 214.61 |
1461024000000 | 216.17 |
1461110400000 | 216.68 |
1461196800000 | 215.85 |
1461283200000 | 215.5 |
1461542400000 | 214.96 |
1461628800000 | 216.31 |
1461715200000 | 217.51 |
1461801600000 | 215.44 |
1461888000000 | 214.15 |
1462147200000 | 215.57 |
1462233600000 | 213.17 |
1462320000000 | 213.16 |
1462406400000 | 213.03 |
1462492800000 | 213.49 |
1462752000000 | 214.16 |
1462838400000 | 217.03 |
1462924800000 | 215.73 |
1463011200000 | 215.88 |
1463097600000 | 213.75 |
1463356800000 | 215.26 |
1463443200000 | 214.03 |
1463529600000 | 215.04 |
1463616000000 | 213.25 |
1463702400000 | 215.01 |
1463961600000 | 214.73 |
1464048000000 | 218.71 |
1464134400000 | 218.93 |
1464220800000 | 218.65 |
1464307200000 | 220.1 |
1464566400000 | 220.09 |
1464652800000 | 219.99 |
1464739200000 | 219.71 |
1464825600000 | 220.43 |
1464912000000 | 219.85 |
1465171200000 | 221.05 |
1465257600000 | 221.42 |
1465344000000 | 221.87 |
1465430400000 | 220.56 |
1465516800000 | 216.7 |
1465776000000 | 214.16 |
1465862400000 | 212.88 |
1465948800000 | 212.81 |
1466035200000 | 212.19 |
1466121600000 | 212.19 |
1466380800000 | 215.43 |
1466467200000 | 215.45 |
1466553600000 | 215.18 |
1466640000000 | 219.29 |
1466726400000 | 208.51 |
1466985600000 | 201.31 |
1467072000000 | 206.07 |
1467158400000 | 211.11 |
1467244800000 | 212.63 |
1467331200000 | 212.95 |
1467590400000 | 212.71 |
1467676800000 | 211.29 |
1467763200000 | 210.25 |
1467849600000 | 211.78 |
1467936000000 | 215.03 |
1468195200000 | 217.3 |
1468281600000 | 220.36 |
1468368000000 | 220.82 |
1468454400000 | 222.87 |
1468540800000 | 222.28 |
1468800000000 | 222.77 |
1468886400000 | 223.2 |
1468972800000 | 224.79 |
1469059200000 | 223.99 |
1469145600000 | 224.31 |
1469404800000 | 224.38 |
1469491200000 | 224.97 |
1469577600000 | 224.71 |
1469664000000 | 226.3 |
1469750400000 | 226.17 |
1470009600000 | 225.51 |
1470096000000 | 223.93 |
1470182400000 | 223.92 |
1470268800000 | 225.62 |
1470355200000 | 227.61 |
1470614400000 | 227.12 |
1470700800000 | 227.87 |
1470787200000 | 227.66 |
1470873600000 | 228.73 |
1470960000000 | 228.51 |
1471219200000 | 229.54 |
1471305600000 | 228.02 |
1471392000000 | 228.03 |
1471478400000 | 228.89 |
1471564800000 | 228.45 |
1471824000000 | 228.74 |
1471910400000 | 229.42 |
1471996800000 | 228.33 |
1472083200000 | 228.56 |
1472169600000 | 229.21 |
1472428800000 | 229.12 |
1472515200000 | 229.77 |
1472601600000 | 229.46 |
1472688000000 | 230.72 |
1472774400000 | 232.13 |
1473033600000 | 232.28 |
1473120000000 | 232.78 |
1473206400000 | 233.47 |
1473292800000 | 233.23 |
1473379200000 | 229.02 |
1473638400000 | 230.68 |
1473724800000 | 228.62 |
1473811200000 | 228.21 |
1473897600000 | 230.92 |
1473984000000 | 229.93 |
1474243200000 | 230.72 |
1474329600000 | 230.63 |
1474416000000 | 233.04 |
1474502400000 | 234.41 |
1474588800000 | 231.93 |
1474848000000 | 230.5 |
1474934400000 | 231.24 |
1475020800000 | 231.8 |
1475107200000 | 229.99 |
1475193600000 | 230.92 |
1475452800000 | 231.21 |
1475539200000 | 230.49 |
1475625600000 | 231.02 |
1475712000000 | 231.26 |
1475798400000 | 229.26 |
1476057600000 | 229.72 |
1476144000000 | 226.53 |
1476230400000 | 226.83 |
1476316800000 | 225.44 |
1476403200000 | 226.76 |
1476662400000 | 225.26 |
1476748800000 | 226.68 |
1476835200000 | 227.91 |
1476921600000 | 226.92 |
1477008000000 | 228.35 |
1477267200000 | 229.27 |
1477353600000 | 228.04 |
1477440000000 | 227.17 |
1477526400000 | 225.44 |
1477612800000 | 225.94 |
1477872000000 | 226.16 |
1477958400000 | 224.68 |
1478044800000 | 222.28 |
1478131200000 | 222.69 |
1478217600000 | 222.11 |
1478476800000 | 225.76 |
1478563200000 | 226.53 |
1478649600000 | 227.32 |
1478736000000 | 226.4 |
1478822400000 | 225.07 |
1479081600000 | 222.03 |
1479168000000 | 222.98 |
1479254400000 | 224.26 |
1479340800000 | 226.66 |
1479427200000 | 226.18 |
1479686400000 | 227.78 |
1479772800000 | 227.2 |
1479859200000 | 226.7 |
1479945600000 | 227.06 |
1480032000000 | 227.76 |
1480291200000 | 225.99 |
1480377600000 | 226.33 |
1480464000000 | 224.3 |
1480550400000 | 221.53 |
1480636800000 | 221.63 |
1480896000000 | 223.54 |
1480982400000 | 223.19 |
1481068800000 | 226.4 |
1481155200000 | 226.97 |
1481241600000 | 227.29 |
1481500800000 | 226.12 |
1481587200000 | 227.31 |
1481673600000 | 226.17 |
1481760000000 | 225.63 |
1481846400000 | 224.9 |
1482105600000 | 224.55 |
1482192000000 | 225.25 |
1482278400000 | 224.76 |
1482364800000 | 223.74 |
1482451200000 | 223.95 |
1482796800000 | 224.42 |
1482883200000 | 223.11 |
1482969600000 | 223.53 |
1483056000000 | 223.06 |
1483315200000 | 223.15 |
1483401600000 | 225.41 |
1483488000000 | 228.67 |
1483574400000 | 230 |
1483660800000 | 231.36 |
1483920000000 | 230.79 |
1484006400000 | 230.04 |
1484092800000 | 230.72 |
1484179200000 | 231.59 |
1484265600000 | 232.24 |
1484524800000 | 231.9 |
1484611200000 | 231.89 |
1484697600000 | 232.89 |
1484784000000 | 231.93 |
1484870400000 | 232.83 |
1485129600000 | 232.96 |
1485216000000 | 234.26 |
1485302400000 | 235.78 |
1485388800000 | 235.45 |
1485475200000 | 235.63 |
1485734400000 | 235.03 |
1485820800000 | 234.69 |
1485907200000 | 233.8 |
1485993600000 | 234.06 |
1486080000000 | 236.65 |
1486339200000 | 236.31 |
1486425600000 | 236.63 |
1486512000000 | 237.04 |
1486598400000 | 238.88 |
1486684800000 | 239.07 |
1486944000000 | 240.92 |
1487030400000 | 241.29 |
1487116800000 | 243.12 |
1487203200000 | 243.45 |
1487289600000 | 243.86 |
1487548800000 | 243.89 |
1487635200000 | 244.31 |
1487721600000 | 244.62 |
1487808000000 | 245.34 |
1487894400000 | 245.76 |
1488153600000 | 244.9 |
1488240000000 | 243.08 |
1488326400000 | 245.93 |
1488412800000 | 244.37 |
1488499200000 | 245.04 |
1488758400000 | 244.49 |
1488844800000 | 244.21 |
1488931200000 | 243.87 |
1489017600000 | 243.98 |
1489104000000 | 244.9 |
1489363200000 | 245.76 |
1489449600000 | 244.73 |
1489536000000 | 246 |
1489622400000 | 247.73 |
1489708800000 | 247.93 |
1489968000000 | 247.17 |
1490054400000 | 244.17 |
1490140800000 | 243.71 |
1490227200000 | 244.07 |
1490313600000 | 244.53 |
1490572800000 | 243.72 |
1490659200000 | 244.61 |
1490745600000 | 244.16 |
1490832000000 | 244.98 |
1490918400000 | 244.82 |
1491177600000 | 244 |
1491264000000 | 243.4 |
1491350400000 | 243.65 |
1491436800000 | 243.79 |
1491523200000 | 243.98 |
1491782400000 | 243.69 |
1491868800000 | 243.49 |
1491955200000 | 243.22 |
1492041600000 | 242.38 |
1492473600000 | 243.08 |
1492560000000 | 243.29 |
1492646400000 | 245.88 |
1492732800000 | 245.31 |
1492992000000 | 248.54 |
1493078400000 | 249.64 |
1493164800000 | 249.85 |
1493251200000 | 250.18 |
1493337600000 | 249.3 |
1493596800000 | 249.94 |
1493683200000 | 251.7 |
1493769600000 | 250.59 |
1493856000000 | 251.98 |
1493942400000 | 252.47 |
1494201600000 | 251.58 |
1494288000000 | 251.8 |
1494374400000 | 252.12 |
1494460800000 | 251.55 |
1494547200000 | 251.64 |
1494806400000 | 253.98 |
1494892800000 | 254.23 |
1494979200000 | 250.7 |
1495065600000 | 249.71 |
1495152000000 | 252.2 |
1495411200000 | 253.89 |
1495497600000 | 254.4 |
1495584000000 | 256.01 |
1495670400000 | 257.78 |
1495756800000 | 257.31 |
1496016000000 | 257.25 |
1496102400000 | 257.17 |
1496188800000 | 258.32 |
1496275200000 | 259.91 |
1496361600000 | 261.37 |
1496620800000 | 261.92 |
1496707200000 | 260.59 |
1496793600000 | 262.12 |
1496880000000 | 262.4 |
1496966400000 | 261.12 |
1497225600000 | 259.48 |
1497312000000 | 262.2 |
1497398400000 | 263.15 |
1497484800000 | 262.24 |
1497571200000 | 262.28 |
1497830400000 | 264.48 |
1497916800000 | 262.38 |
1498003200000 | 261.94 |
1498089600000 | 262.25 |
1498176000000 | 263.82 |
1498435200000 | 263.69 |
1498521600000 | 262.58 |
1498608000000 | 266.18 |
1498694400000 | 263.22 |
1498780800000 | 263.2 |
1499040000000 | 262.88 |
1499126400000 | 263.69 |
1499212800000 | 265.07 |
1499299200000 | 262.54 |
1499385600000 | 264.34 |
1499644800000 | 265.42 |
1499731200000 | 265.92 |
1499817600000 | 268.93 |
1499904000000 | 270.55 |
1499990400000 | 271.14 |
1500249600000 | 271.2 |
1500336000000 | 272.41 |
1500422400000 | 272.98 |
1500508800000 | 274.22 |
1500595200000 | 275.48 |
1500854400000 | 275.49 |
1500940800000 | 275.81 |
1501027200000 | 276.88 |
1501113600000 | 276.25 |
1501200000000 | 275.19 |
1501459200000 | 275.5 |
1501545600000 | 277.91 |
1501632000000 | 276.61 |
1501718400000 | 275.53 |
1501804800000 | 275.4 |
1502064000000 | 275.62 |
1502150400000 | 274.84 |
1502236800000 | 275.09 |
1502323200000 | 271.46 |
1502409600000 | 271.28 |
1502668800000 | 274.58 |
1502755200000 | 275.43 |
1502841600000 | 277.04 |
1502928000000 | 273.95 |
1503014400000 | 273.48 |
1503273600000 | 274.12 |
1503360000000 | 277.22 |
1503446400000 | 276.09 |
1503532800000 | 275.89 |
1503619200000 | 276.62 |
1503878400000 | 277.62 |
1503964800000 | 277.19 |
1504051200000 | 278.19 |
1504137600000 | 279.22 |
1504224000000 | 279.42 |
1504483200000 | 278.74 |
1504569600000 | 277.33 |
1504656000000 | 277.83 |
1504742400000 | 279.56 |
1504828800000 | 279.59 |
1505088000000 | 282.83 |
1505174400000 | 283.64 |
1505260800000 | 281.62 |
1505347200000 | 281.6 |
1505433600000 | 281.55 |
1505692800000 | 283.2 |
1505779200000 | 284.27 |
1505865600000 | 285.02 |
1505952000000 | 284.83 |
1506038400000 | 285.93 |
1506297600000 | 282.9 |
1506384000000 | 282.01 |
1506470400000 | 283.51 |
1506556800000 | 284.95 |
1506643200000 | 286.37 |
1506902400000 | 287.1 |
1506988800000 | 288.65 |
1507075200000 | 289.02 |
1507161600000 | 290.72 |
1507248000000 | 290.17 |
1507507200000 | 291.35 |
1507593600000 | 292.01 |
1507680000000 | 293.13 |
1507766400000 | 294.06 |
1507852800000 | 294.58 |
1508112000000 | 294.12 |
1508198400000 | 292.31 |
1508284800000 | 293.2 |
1508371200000 | 292.02 |
1508457600000 | 294.26 |
1508716800000 | 293.59 |
1508803200000 | 293.27 |
1508889600000 | 293.84 |
1508976000000 | 295.15 |
1509062400000 | 295.45 |
1509321600000 | 294.06 |
1509408000000 | 295.47 |
1509494400000 | 295.23 |
1509580800000 | 296.74 |
1509667200000 | 297.33 |
1509926400000 | 298.2 |
1510012800000 | 296.71 |
1510099200000 | 297.73 |
1510185600000 | 296.95 |
1510272000000 | 296.94 |
1510531200000 | 297.25 |
1510617600000 | 298.1 |
1510704000000 | 295.94 |
1510790400000 | 299.95 |
1510876800000 | 299.56 |
1511136000000 | 300.78 |
1511222400000 | 304.1 |
1511308800000 | 303.75 |
1511395200000 | 303.85 |
1511481600000 | 305.62 |
1511740800000 | 304.55 |
1511827200000 | 306.88 |
1511913600000 | 302.47 |
1512000000000 | 306.08 |
1512086400000 | 305.1 |
1512345600000 | 302.34 |
1512432000000 | 302.62 |
1512518400000 | 303.31 |
1512604800000 | 305.1 |
1512691200000 | 306.09 |
1512950400000 | 307.01 |
1513036800000 | 308.07 |
1513123200000 | 306.99 |
1513209600000 | 306.5 |
1513296000000 | 308.63 |
1513555200000 | 309.74 |
1513641600000 | 308.18 |
1513728000000 | 307.31 |
1513814400000 | 307.26 |
1513900800000 | 306.84 |
1514332800000 | 308.59 |
1514419200000 | 309.24 |
1514505600000 | 308.86 |
1514851200000 | 309.44 |
1514937600000 | 313.25 |
1515024000000 | 316.87 |
1515110400000 | 321.06 |
1515369600000 | 323.28 |
1515456000000 | 323.97 |
1515542400000 | 324.98 |
1515628800000 | 326.26 |
1515715200000 | 327.97 |
1515974400000 | 328.32 |
1516060800000 | 327.67 |
1516147200000 | 330.43 |
1516233600000 | 331.97 |
1516320000000 | 334.86 |
1516579200000 | 337.11 |
1516665600000 | 337.68 |
1516752000000 | 338.76 |
1516838400000 | 339.81 |
1516924800000 | 342.79 |
1517184000000 | 339.14 |
1517270400000 | 337.5 |
1517356800000 | 339.36 |
1517443200000 | 339.26 |
1517529600000 | 332.76 |
1517788800000 | 322.03 |
1517875200000 | 324.31 |
1517961600000 | 325.2 |
1518048000000 | 313.87 |
1518134400000 | 316.8 |
1518393600000 | 321.14 |
1518480000000 | 322.33 |
1518566400000 | 327.67 |
1518652800000 | 333.16 |
1518739200000 | 333.55 |
1518998400000 | 333.42 |
1519084800000 | 333.23 |
1519171200000 | 332.01 |
1519257600000 | 331.39 |
1519344000000 | 336.28 |
1519603200000 | 338.66 |
1519689600000 | 336.53 |
1519776000000 | 334.89 |
1519862400000 | 331.41 |
1519948800000 | 333.49 |
1520208000000 | 336.95 |
1520294400000 | 338.37 |
1520380800000 | 339.32 |
1520467200000 | 340.96 |
1520553600000 | 346.28 |
1520812800000 | 346.83 |
1520899200000 | 344.57 |
1520985600000 | 344.34 |
1521072000000 | 344.34 |
1521158400000 | 344.62 |
1521417600000 | 341.13 |
1521504000000 | 344.41 |
1521590400000 | 343.05 |
1521676800000 | 335.16 |
1521763200000 | 328.27 |
1522022400000 | 335.2 |
1522108800000 | 329.94 |
1522195200000 | 327.36 |
1522281600000 | 332.11 |
1522713600000 | 333.45 |
1522800000000 | 333.87 |
1522886400000 | 337.34 |
1522972800000 | 330.76 |
1523232000000 | 332.9 |
1523318400000 | 338.84 |
1523404800000 | 336.75 |
1523491200000 | 339.58 |
1523577600000 | 337.99 |
1523836800000 | 339.62 |
1523923200000 | 343.81 |
1524009600000 | 345.56 |
1524096000000 | 344.94 |
1524182400000 | 343.58 |
1524441600000 | 342.01 |
1524528000000 | 337.65 |
1524614400000 | 335.47 |
1524700800000 | 340.43 |
1524787200000 | 339.04 |
1525046400000 | 340.33 |
1525132800000 | 342.16 |
1525219200000 | 340.54 |
1525305600000 | 341.21 |
1525392000000 | 343.64 |
1525651200000 | 346.25 |
1525737600000 | 347.68 |
1525824000000 | 351.05 |
1525910400000 | 353.59 |
1525996800000 | 353.74 |
1526256000000 | 352.77 |
1526342400000 | 351.44 |
1526428800000 | 352.01 |
1526515200000 | 352.31 |
1526601600000 | 352.68 |
1526860800000 | 354.48 |
1526947200000 | 352.88 |
1527033600000 | 353.16 |
1527120000000 | 353.18 |
1527206400000 | 352.55 |
1527465600000 | 352.64 |
1527552000000 | 348.67 |
1527638400000 | 352.58 |
1527724800000 | 351.85 |
1527811200000 | 355.29 |
1528070400000 | 359.79 |
1528156800000 | 361.24 |
1528243200000 | 366.24 |
1528329600000 | 362.54 |
1528416000000 | 364.06 |
1528675200000 | 363.35 |
1528761600000 | 365.89 |
1528848000000 | 366.09 |
1528934400000 | 366.25 |
1529020800000 | 365.31 |
1529280000000 | 366.18 |
1529366400000 | 363.86 |
1529452800000 | 365.78 |
1529539200000 | 364.44 |
1529625600000 | 364.17 |
1529884800000 | 356.47 |
1529971200000 | 356.99 |
1530057600000 | 352.1 |
1530144000000 | 354.55 |
1530230400000 | 355.88 |
1530489600000 | 356.66 |
1530576000000 | 355.08 |
1530662400000 | 354.77 |
1530748800000 | 357.41 |
1530835200000 | 360.42 |
1531094400000 | 363.83 |
1531180800000 | 364.25 |
1531267200000 | 365.06 |
1531353600000 | 369.61 |
1531440000000 | 368.46 |
1531699200000 | 367.7 |
1531785600000 | 370.01 |
1531872000000 | 371.77 |
1531958400000 | 369.4 |
1532044800000 | 370.83 |
1532304000000 | 372.42 |
1532390400000 | 372.6 |
1532476800000 | 376.64 |
1532563200000 | 373.51 |
1532649600000 | 367.19 |
1532908800000 | 359.36 |
1532995200000 | 358.29 |
1533081600000 | 359.92 |
1533168000000 | 362.44 |
1533254400000 | 362.43 |
1533513600000 | 363.3 |
1533600000000 | 365.45 |
1533686400000 | 365.68 |
1533772800000 | 367.3 |
1533859200000 | 366.34 |
1534118400000 | 365.52 |
1534204800000 | 368 |
1534291200000 | 363.88 |
1534377600000 | 367.03 |
1534464000000 | 368.66 |
1534723200000 | 370.42 |
1534809600000 | 369.42 |
1534896000000 | 371.78 |
1534982400000 | 372.73 |
1535068800000 | 376.9 |
1535328000000 | 379.53 |
1535414400000 | 380.04 |
1535500800000 | 383.2 |
1535587200000 | 382.72 |
1535673600000 | 383.86 |
1535932800000 | 383.83 |
1536019200000 | 385.43 |
1536105600000 | 376.75 |
1536192000000 | 377.74 |
1536278400000 | 377.4 |
1536537600000 | 378.74 |
1536624000000 | 380.79 |
1536710400000 | 381.77 |
1536796800000 | 383.39 |
1536883200000 | 384.91 |
1537142400000 | 380.18 |
1537228800000 | 383 |
1537315200000 | 381.07 |
1537401600000 | 383.35 |
1537488000000 | 383.5299 |
1537747200000 | 382.76 |
1537833600000 | 384.06 |
1537920000000 | 382.75 |
1538006400000 | 382.16 |
1538092800000 | 379.99 |
1538352000000 | 380.83 |
1538438400000 | 378.41 |
1538524800000 | 379.65 |
1538611200000 | 374.5899 |
1538697600000 | 372.6 |
1538956800000 | 365.2799 |
1539043200000 | 365.92 |
1539129600000 | 350.73 |
1539216000000 | 344.8 |
1539302400000 | 353.58 |
1539561600000 | 350.12 |
1539648000000 | 360.5899 |
1539734400000 | 361.5299 |
1539820800000 | 356.2 |
1539907200000 | 358.9 |
1540166400000 | 359.75 |
1540252800000 | 356.36 |
1540339200000 | 347.65 |
1540425600000 | 352.29 |
1540512000000 | 345.3 |
1540771200000 | 340.31 |
1540857600000 | 343 |
1540944000000 | 353.25 |
1541030400000 | 356 |
1541116800000 | 355.18 |
1541376000000 | 354.8399 |
1541462400000 | 357.0899 |
1541548800000 | 365.69 |
1541635200000 | 365.12 |
1541721600000 | 360.72 |
1541980800000 | 352.49 |
1542067200000 | 352.76 |
1542153600000 | 349.88 |
1542240000000 | 355.3 |
1542326400000 | 355.5 |
1542585600000 | 345.08 |
1542672000000 | 339.5299 |
1542758400000 | 342.69 |
1542844800000 | 342.9 |
1542931200000 | 340.67 |
1543190400000 | 347.62 |
1543276800000 | 347.77 |
1543363200000 | 356.56 |
1543449600000 | 354.3 |
1543536000000 | 358.35 |
1543795200000 | 364.31 |
1543881600000 | 352.83 |
1543968000000 | 351.49 |
1544054400000 | 350.98 |
1544140800000 | 344.56 |
1544400000000 | 345.17 |
1544486400000 | 344.73 |
1544572800000 | 348.68 |
1544659200000 | 348.05 |
1544745600000 | 343.07 |
1545004800000 | 336.17 |
1545091200000 | 335.74 |
1545177600000 | 334.44 |
1545264000000 | 328.5899 |
1545350400000 | 321.0899 |
1545609600000 | 316.27 |
1545868800000 | 333.13 |
1545955200000 | 333.26 |
1546214400000 | 335.97 |
1546387200000 | 335.9 |
1546473600000 | 326.38 |
1546560000000 | 338.36 |
1546819200000 | 341.18 |
1546905600000 | 344.04 |
1546992000000 | 347.2799 |
1547078400000 | 349.39 |
1547164800000 | 348.9 |
1547424000000 | 347.2799 |
1547510400000 | 351.2799 |
1547596800000 | 354.18 |
1547683200000 | 356.2799 |
1547769600000 | 362.42 |
1548028800000 | 362.79 |
1548115200000 | 360.14 |
1548201600000 | 361.07 |
1548288000000 | 363.43 |
1548374400000 | 367.73 |
1548633600000 | 364.79 |
1548720000000 | 361.36 |
1548806400000 | 364.3399 |
1548892800000 | 365.5299 |
1548979200000 | 367.87 |
1549238400000 | 370.69 |
1549324800000 | 372.61 |
1549411200000 | 370.91 |
1549497600000 | 367.49 |
1549584000000 | 368.36 |
1549843200000 | 369.13 |
1549929600000 | 372.66 |
1550016000000 | 374.51 |
1550102400000 | 374.13 |
1550188800000 | 376.96 |
1550448000000 | 378.2799 |
1550534400000 | 378.68 |
1550620800000 | 378.3399 |
1550707200000 | 377.75 |
1550793600000 | 382.45 |
1551052800000 | 383.5899 |
1551139200000 | 384.97 |
1551225600000 | 386.08 |
1551312000000 | 387.07 |
1551398400000 | 389.54 |
1551657600000 | 385.12 |
1551744000000 | 384.19 |
1551830400000 | 382.72 |
1551916800000 | 379.66 |
1552003200000 | 378.7799 |
1552262400000 | 383.71 |
1552348800000 | 385.24 |
1552435200000 | 387.13 |
1552521600000 | 387.46 |
1552608000000 | 390.15 |
1552867200000 | 391.86 |
1552953600000 | 392.7 |
1553040000000 | 389.55 |
1553126400000 | 394.52 |
1553212800000 | 387.98 |
1553472000000 | 386.38 |
1553558400000 | 392.0299 |
1553644800000 | 390.58 |
1553731200000 | 393.14 |
1553817600000 | 396.3 |
1554076800000 | 400.77 |
1554163200000 | 401.51 |
1554249600000 | 403.27 |
1554336000000 | 401.19 |
1554422400000 | 402.0899 |
1554681600000 | 402.95 |
1554768000000 | 402.32 |
1554854400000 | 402.74 |
1554940800000 | 402.61 |
1555027200000 | 405.92 |
1555286400000 | 406.39 |
1555372800000 | 407.21 |
1555459200000 | 407.36 |
1555545600000 | 406.49 |
1555977600000 | 409.7799 |
1556064000000 | 410.51 |
1556150400000 | 411.0899 |
1556236800000 | 413.32 |
1556496000000 | 415.17 |
1556582400000 | 418.36 |
1556668800000 | 413.82 |
1556755200000 | 411.25 |
1556841600000 | 414.33 |
1557100800000 | 414.5899 |
1557187200000 | 408.95 |
1557273600000 | 410.16 |
1557360000000 | 408.66 |
1557446400000 | 411.29 |
1557705600000 | 402.35 |
1557792000000 | 408.5 |
1557878400000 | 411.16 |
1557964800000 | 417.4 |
1558051200000 | 415.19 |
1558310400000 | 413.98 |
1558396800000 | 418.43 |
1558483200000 | 420.67 |
1558569600000 | 413.91 |
1558656000000 | 416.87 |
1558915200000 | 417.14 |
1559001600000 | 419.17 |
1559088000000 | 415.8399 |
1559174400000 | 418.7 |
1559260800000 | 415.15 |
1559520000000 | 408.61 |
1559606400000 | 416.68 |
1559692800000 | 424.37 |
1559779200000 | 426.84 |
1559865600000 | 433.15 |
1560124800000 | 435.95 |
1560211200000 | 433.17 |
1560297600000 | 433.24 |
1560384000000 | 432.56 |
1560470400000 | 432.07 |
1560729600000 | 431.73 |
1560816000000 | 433.96 |
1560902400000 | 437.45 |
1560988800000 | 442.37 |
1561075200000 | 439.58 |
1561334400000 | 438.9 |
1561420800000 | 433.95 |
1561507200000 | 432.01 |
1561593600000 | 434.37 |
1561680000000 | 437.59 |
1561939200000 | 441.93 |
1562025600000 | 444.97 |
1562112000000 | 448.98 |
1562198400000 | 449.23 |
1562284800000 | 448.17 |
1562544000000 | 445.88 |
1562630400000 | 448.09 |
1562716800000 | 450.22 |
1562803200000 | 453.92 |
1562889600000 | 455.45 |
1563148800000 | 456.07 |
1563235200000 | 453.18 |
1563321600000 | 453.12 |
1563408000000 | 455.83 |
1563494400000 | 453.02 |
1563753600000 | 454.16 |
1563840000000 | 454.92 |
1563926400000 | 455 |
1564012800000 | 453.17 |
1564099200000 | 458.68 |
1564358400000 | 456.47 |
1564444800000 | 452.08 |
1564531200000 | 450.27 |
1564617600000 | 452.96 |
1564704000000 | 446.28 |
1564963200000 | 430.36 |
1565049600000 | 435.93 |
1565136000000 | 441.26 |
1565222400000 | 449.8 |
1565308800000 | 447.4 |
1565568000000 | 440.51 |
1565654400000 | 445.4 |
1565740800000 | 433.87 |
1565827200000 | 438.71 |
1565913600000 | 444.74 |
1566172800000 | 449.24 |
1566259200000 | 448.18 |
1566345600000 | 453.73 |
1566432000000 | 451.91 |
1566518400000 | 443.46 |
1566777600000 | 446.34 |
1566864000000 | 447.05 |
1566950400000 | 447.18 |
1567036800000 | 451.09 |
1567123200000 | 451.19 |
1567382400000 | 450.93 |
1567468800000 | 448.34 |
1567555200000 | 454.34 |
1567641600000 | 462.24 |
1567728000000 | 463.43 |
1567987200000 | 453.43 |
1568073600000 | 442 |
1568160000000 | 442.11 |
1568246400000 | 446.59 |
1568332800000 | 445.2 |
1568592000000 | 445.32 |
1568678400000 | 450.33 |
1568764800000 | 449.29 |
1568851200000 | 448.91 |
1568937600000 | 445.14 |
1569196800000 | 444.57 |
1569283200000 | 442.37 |
1569369600000 | 443.43 |
1569456000000 | 444.5 |
1569542400000 | 438.41 |
1569801600000 | 438.96 |
1569888000000 | 434.22 |
1569974400000 | 425.05 |
1570060800000 | 430.3 |
1570147200000 | 438.02 |
1570406400000 | 437.64 |
1570492800000 | 430.78 |
1570579200000 | 436.88 |
1570665600000 | 439.13 |
1570752000000 | 443.79 |
1571011200000 | 443.67 |
1571097600000 | 446.13 |
1571184000000 | 442.32 |
1571270400000 | 442.31 |
1571356800000 | 437.66 |
1571616000000 | 438.15 |
1571702400000 | 428.55 |
1571788800000 | 428.82 |
1571875200000 | 437.93 |
1571961600000 | 439.55 |
1572220800000 | 442.18 |
1572307200000 | 442.12 |
1572393600000 | 445.59 |
1572480000000 | 444.58 |
1572566400000 | 448.37 |
1572825600000 | 444.93 |
1572912000000 | 440.19 |
1572998400000 | 441.37 |
1573084800000 | 443.6 |
1573171200000 | 444.12 |
1573430400000 | 446.18 |
1573516800000 | 446.75 |
1573603200000 | 448.41 |
1573689600000 | 451.37 |
1573776000000 | 453.42 |
1574035200000 | 454.89 |
1574121600000 | 459.68 |
1574208000000 | 459.09 |
1574294400000 | 456.21 |
1574380800000 | 456.54 |
1574640000000 | 461.87 |
1574726400000 | 464.43 |
1574812800000 | 465.74 |
1574899200000 | 465.69 |
1574985600000 | 465.47 |
1575244800000 | 459.81 |
1575331200000 | 459.46 |
1575417600000 | 460.24 |
1575504000000 | 461.28 |
1575590400000 | 462.81 |
1575849600000 | 460.4 |
1575936000000 | 458.35 |
1576022400000 | 459.24 |
1576108800000 | 460.21 |
1576195200000 | 464.63 |
1576454400000 | 467.8 |
1576540800000 | 467.39 |
1576627200000 | 465.91 |
1576713600000 | 468.31 |
1576800000000 | 469.8 |
1577059200000 | 468.47 |
1577145600000 | 469.25 |
1577404800000 | 472.16 |
1577664000000 | 468.16 |
1577750400000 | 469.38 |
1577923200000 | 475.49 |
1578009600000 | 473.96 |
1578268800000 | 475.11 |
1578355200000 | 475.15 |
1578441600000 | 479.58 |
1578528000000 | 484.86 |
1578614400000 | 483.85 |
1578873600000 | 488.27 |
1578960000000 | 486.07 |
1579046400000 | 490.61 |
1579132800000 | 495.32 |
1579219200000 | 497.29 |
1579478400000 | 497.46 |
1579564800000 | 497.17 |
1579651200000 | 500.28 |
1579737600000 | 500.68 |
1579824000000 | 499.86 |
1580083200000 | 493.73 |
1580169600000 | 499.16 |
1580256000000 | 500.14 |
1580342400000 | 503.64 |
1580428800000 | 494.03 |
1580688000000 | 500.45 |
1580774400000 | 507.48 |
1580860800000 | 505.4 |
1580947200000 | 506.19 |
1581033600000 | 504.18 |
1581292800000 | 508.26 |
1581379200000 | 507.23 |
1581465600000 | 508.43 |
1581552000000 | 511.6 |
1581638400000 | 518.0599 |
1581897600000 | 518.24 |
1581984000000 | 517.72 |
1582070400000 | 521.79 |
1582156800000 | 518.45 |
1582243200000 | 510.49 |
1582502400000 | 497.35 |
1582588800000 | 481.53 |
1582675200000 | 481.01 |
1582761600000 | 465.49 |
1582848000000 | 461.18 |
1583107200000 | 481.21 |
1583193600000 | 473.4 |
1583280000000 | 488.23 |
1583366400000 | 473.95 |
1583452800000 | 462.01 |
1583712000000 | 427.73 |
1583798400000 | 446.79 |
1583884800000 | 425.82 |
1583971200000 | 387.0899 |
1584057600000 | 417 |
1584316800000 | 365.24 |
1584403200000 | 380.07 |
1584489600000 | 348.55 |
1584576000000 | 355.98 |
1584662400000 | 348.51 |
1584921600000 | 332.8399 |
1585008000000 | 373.07 |
1585094400000 | 387.51 |
1585180800000 | 409.23 |
1585267200000 | 395.2 |
1585526400000 | 405.24 |
1585612800000 | 395.43 |
1585699200000 | 376.81 |
1585785600000 | 382.07 |
1585872000000 | 377.32 |
1586131200000 | 408.33 |
1586217600000 | 406.54 |
1586304000000 | 420.86 |
1586390400000 | 429.39 |
1586822400000 | 431.26 |
1586908800000 | 419.79 |
1586995200000 | 419.71 |
1587081600000 | 435.29 |
1587340800000 | 428.7 |
1587427200000 | 414.41 |
1587513600000 | 427.37 |
1587600000000 | 428.03 |
1587686400000 | 433.19 |
1587945600000 | 444.83 |
1588032000000 | 442.57 |
1588118400000 | 457.44 |
1588204800000 | 450.78 |
1588291200000 | 442.52 |
1588550400000 | 443.04 |
1588636800000 | 453.66 |
1588723200000 | 453.51 |
1588809600000 | 467.87 |
1588896000000 | 471.31 |
1589155200000 | 471.1 |
1589241600000 | 462.77 |
1589328000000 | 458.37 |
1589414400000 | 461.42 |
1589500800000 | 465.12 |
1589760000000 | 479.55 |
1589846400000 | 477.18 |
1589932800000 | 487.17 |
1590019200000 | 481.74 |
1590105600000 | 484.56 |
1590364800000 | 487.32 |
1590451200000 | 491 |
1590537600000 | 488.7 |
1590624000000 | 494.55 |
1590710400000 | 500.54 |
1590969600000 | 505.3 |
1591056000000 | 509.02 |
1591142400000 | 516.63 |
1591228800000 | 510.23 |
1591315200000 | 520.3099 |
1591574400000 | 518.85 |
1591660800000 | 517.07 |
1591747200000 | 519.6 |
1591833600000 | 493.42 |
1591920000000 | 499 |
1592179200000 | 502.53 |
1592265600000 | 511.95 |
1592352000000 | 514.07 |
1592438400000 | 513.49 |
1592524800000 | 508.03 |
1592784000000 | 514.53 |
1592870400000 | 518.8 |
1592956800000 | 501.47 |
1593043200000 | 509.89 |
1593129600000 | 501.52 |
1593388800000 | 503.87 |
1593475200000 | 511.44 |
1593561600000 | 519.9299 |
1593648000000 | 521.44 |
1593734400000 | 522.01 |
1593993600000 | 527.62 |
1594080000000 | 525.33 |
1594166400000 | 533.23 |
1594252800000 | 529.37 |
1594339200000 | 527.83 |
1594598400000 | 519.4 |
1594684800000 | 522.28 |
1594771200000 | 530.75 |
1594857600000 | 523.83 |
1594944000000 | 530.44 |
1595203200000 | 540.0599 |
1595289600000 | 539.8099 |
1595376000000 | 544.19 |
1595462400000 | 539.05 |
1595548800000 | 532.98 |
1595808000000 | 538.4299 |
1595894400000 | 532.86 |
1595980800000 | 543.07 |
1596067200000 | 539.95 |
1596153600000 | 541.23 |
1596412800000 | 545.25 |
1596499200000 | 543.69 |
1596585600000 | 551.88 |
1596672000000 | 555.4 |
1596758400000 | 550.7 |
1597017600000 | 541.99 |
1597104000000 | 540.96 |
1597190400000 | 545.16 |
1597276800000 | 549.0599 |
1597363200000 | 547.03 |
1597622400000 | 554.07 |
1597708800000 | 555.13 |
1597795200000 | 553.04 |
1597881600000 | 555.14 |
1597968000000 | 553.36 |
1598227200000 | 558.3 |
1598313600000 | 563.0599 |
1598400000000 | 569.89 |
1598486400000 | 572.28 |
1598572800000 | 578.59 |
1598832000000 | 576.23 |
1598918400000 | 581.2 |
1599004800000 | 586.75 |
1599091200000 | 565.4299 |
1599177600000 | 550.01 |
1599436800000 | 551.47 |
1599523200000 | 539.63 |
1599609600000 | 550.75 |
1599696000000 | 542.66 |
1599782400000 | 539.02 |
1600041600000 | 547.95 |
1600128000000 | 551.78 |
1600214400000 | 551.91 |
1600300800000 | 547.67 |
1600387200000 | 546.32 |
1600646400000 | 541.4 |
1600732800000 | 548.11 |
1600819200000 | 537.63 |
1600905600000 | 537.85 |
1600992000000 | 546.41 |
1601251200000 | 554.87 |
1601337600000 | 554.95 |
1601424000000 | 554.92 |
1601510400000 | 561.14 |
1601596800000 | 555.99 |
1601856000000 | 563.57 |
1601942400000 | 558.09 |
1602028800000 | 562.82 |
1602115200000 | 567.91 |
1602201600000 | 574.59 |
1602460800000 | 578.74 |
1602547200000 | 577.34 |
1602633600000 | 572.6 |
1602720000000 | 567.72 |
1602806400000 | 568.89 |
1603065600000 | 561.66 |
1603152000000 | 562.58 |
1603238400000 | 563.5599 |
1603324800000 | 559.57 |
1603411200000 | 559.61 |
1603670400000 | 545.34 |
1603756800000 | 543.3 |
1603843200000 | 525.88 |
1603929600000 | 527.39 |
1604016000000 | 516.92 |
1604275200000 | 520.37 |
1604361600000 | 529.29 |
1604448000000 | 549.87 |
1604534400000 | 563.73 |
1604620800000 | 565.75 |
1604880000000 | 572.14 |
1604966400000 | 564.51 |
1605052800000 | 572.12 |
1605139200000 | 566.1 |
1605225600000 | 570.04 |
1605484800000 | 574.76 |
1605571200000 | 575.41 |
1605657600000 | 571.6799 |
1605744000000 | 576.87 |
1605830400000 | 573.95 |
1606089600000 | 579.61 |
1606176000000 | 585.55 |
1606262400000 | 590.23 |
1606348800000 | 591.27 |
1606435200000 | 593.42 |
1606694400000 | 594.26 |
1606780800000 | 596.77 |
1606867200000 | 595.65 |
1606953600000 | 596.88 |
1607040000000 | 604.6 |
1607299200000 | 606.03 |
1607385600000 | 607.15 |
1607472000000 | 598.6799 |
1607558400000 | 600.19 |
1607644800000 | 600.35 |
1607904000000 | 602.44 |
1607990400000 | 607.78 |
1608076800000 | 613.92 |
1608163200000 | 623.84 |
1608249600000 | 625.3 |
1608508800000 | 618.65 |
1608595200000 | 621.15 |
1608681600000 | 617.05 |
1608768000000 | 622.45 |
1609113600000 | 622.49 |
1609200000000 | 621.9 |
1609286400000 | 625.95 |
1609372800000 | 629.79 |
1609718400000 | 625.28 |
1609804800000 | 623.54 |
1609891200000 | 620.25 |
1609977600000 | 626.2 |
1610064000000 | 634.38 |
1610323200000 | 623.6 |
1610409600000 | 620.04 |
1610496000000 | 621.74 |
1610582400000 | 612.9299 |
1610668800000 | 608.35 |
1610928000000 | 609.7 |
1611014400000 | 614.41 |
1611100800000 | 621.39 |
1611187200000 | 620.55 |
1611273600000 | 615.9 |
1611532800000 | 612.01 |
1611619200000 | 608.24 |
1611705600000 | 589.6799 |
1611792000000 | 600.82 |
1611878400000 | 590.29 |
1612137600000 | 606.08 |
1612224000000 | 623.62 |
1612310400000 | 621.98 |
1612396800000 | 635.71 |
1612483200000 | 637.53 |
1612742400000 | 645.3099 |
1612828800000 | 645.27 |
1612915200000 | 646.6799 |
1613001600000 | 653.13 |
1613088000000 | 657.9299 |
1613347200000 | 658.21 |
1613433600000 | 660.5 |
1613520000000 | 655.14 |
1613606400000 | 656.3 |
1613692800000 | 655.21 |
1613952000000 | 647.6799 |
1614038400000 | 642.55 |
1614124800000 | 645.75 |
1614211200000 | 632.54 |
1614297600000 | 627.24 |
1614556800000 | 644.41 |
1614643200000 | 641.38 |
1614729600000 | 628.39 |
1614816000000 | 613.98 |
1614902400000 | 619.61 |
1615161600000 | 615.3099 |
1615248000000 | 628.15 |
1615334400000 | 630.46 |
1615420800000 | 643.63 |
1615507200000 | 641.57 |
1615766400000 | 643.44 |
1615852800000 | 641.89 |
1615939200000 | 639.5599 |
1616025600000 | 625.95 |
1616112000000 | 621.28 |
1616371200000 | 623.12 |
1616457600000 | 621.05 |
1616544000000 | 615.84 |
1616630400000 | 614.35 |
1616716800000 | 626.28 |
1616976000000 | 620.25 |
1617062400000 | 616.26 |
1617148800000 | 620.8 |
1617235200000 | 634.6799 |
1617667200000 | 643.01 |
1617753600000 | 643.9299 |
1617840000000 | 654.09 |
1617926400000 | 658.28 |
1618185600000 | 659.23 |
1618272000000 | 663.83 |
1618358400000 | 660.16 |
1618444800000 | 668.73 |
1618531200000 | 668.02 |
1618790400000 | 663.22 |
1618876800000 | 659 |
1618963200000 | 662.41 |
1619049600000 | 665.34 |
1619136000000 | 672.37 |
1619395200000 | 675.79 |
1619481600000 | 673.4299 |
1619568000000 | 674.44 |
1619654400000 | 674.25 |
1619740800000 | 664.84 |
1620000000000 | 662.92 |
1620086400000 | 651.41 |
1620172800000 | 646.71 |
1620259200000 | 645.92 |
1620345600000 | 651.16 |
1620604800000 | 640.6 |
1620691200000 | 637.02 |
1620777600000 | 622.22 |
1620864000000 | 624.84 |
1620950400000 | 635.3 |
1621209600000 | 631.7 |
1621296000000 | 630.5599 |
1621382400000 | 627.53 |
1621468800000 | 639.57 |
1621555200000 | 640.47 |
1621814400000 | 647.03 |
1621900800000 | 648.6799 |
1621987200000 | 649.08 |
1622073600000 | 647.61 |
1622160000000 | 649.11 |
1622419200000 | 649.28 |
1622505600000 | 645.9 |
1622592000000 | 649.59 |
1622678400000 | 642.41 |
1622764800000 | 648.6799 |
1623024000000 | 646.46 |
1623110400000 | 648.4299 |
1623196800000 | 647.8 |
1623283200000 | 651.71 |
1623369600000 | 656.83 |
1623628800000 | 661.67 |
1623715200000 | 660.91 |
1623801600000 | 657.8 |
1623888000000 | 664.76 |
1623974400000 | 662.26 |
1624233600000 | 667.66 |
1624320000000 | 671.39 |
1624406400000 | 671.19 |
1624492800000 | 678.86 |
1624579200000 | 680.6799 |
1624838400000 | 677.53 |
1624924800000 | 677.79 |
1625011200000 | 672.41 |
1625097600000 | 674.2 |
1625184000000 | 678.59 |
1625443200000 | 678.45 |
1625529600000 | 679.91 |
1625616000000 | 683.55 |
1625702400000 | 675.98 |
1625788800000 | 681.77 |
1626048000000 | 684.55 |
1626134400000 | 685.33 |
1626220800000 | 684.85 |
1626307200000 | 681.78 |
1626393600000 | 682.53 |
1626652800000 | 669.36 |
1626739200000 | 679.11 |
1626825600000 | 687.92 |
1626912000000 | 691.92 |
1626998400000 | 698.8 |
1627257600000 | 696.22 |
1627344000000 | 690.1799 |
1627430400000 | 690.62 |
1627516800000 | 693.71 |
1627603200000 | 687.4299 |
1627862400000 | 686.13 |
1627948800000 | 682.11 |
1628035200000 | 682.82 |
1628121600000 | 690.58 |
1628208000000 | 691.4 |
1628467200000 | 689.53 |
1628553600000 | 684.52 |
1628640000000 | 685.28 |
1628726400000 | 681.45 |
1628812800000 | 684.42 |
1629072000000 | 683.21 |
1629158400000 | 677.85 |
1629244800000 | 673.33 |
1629331200000 | 672.8 |
1629417600000 | 676.79 |
1629676800000 | 687.85 |
1629763200000 | 691.96 |
1629849600000 | 690.04 |
1629936000000 | 683.3099 |
1630022400000 | 694.53 |
1630281600000 | 697.82 |
1630368000000 | 696.95 |
1630454400000 | 700.95 |
1630540800000 | 697.94 |
1630627200000 | 699.2 |
1630886400000 | 701.1799 |
1630972800000 | 699.16 |
1631059200000 | 697.76 |
1631145600000 | 696.9299 |
1631232000000 | 692.48 |
1631491200000 | 688.97 |
1631577600000 | 688 |
1631664000000 | 689.57 |
1631750400000 | 692.04 |
1631836800000 | 685.8099 |
1632096000000 | 675.75 |
1632182400000 | 675.3099 |
1632268800000 | 682.86 |
1632355200000 | 693.6 |
1632441600000 | 691.91 |
1632700800000 | 685.61 |
1632787200000 | 665.98 |
1632873600000 | 663.94 |
1632960000000 | 659.55 |
1633046400000 | 668.22 |
1633305600000 | 651.6 |
1633392000000 | 658.4 |
1633478400000 | 662.53 |
1633564800000 | 672.71 |
1633651200000 | 667.48 |
1633910400000 | 658.26 |
1633996800000 | 659.44 |
1634083200000 | 664.71 |
1634169600000 | 678.54 |
1634256000000 | 688.57 |
1634515200000 | 690.92 |
1634601600000 | 699.23 |
1634688000000 | 693.77 |
1634774400000 | 691.97 |
1634860800000 | 691.27 |
1635120000000 | 697.26 |
1635206400000 | 695.53 |
1635292800000 | 674.98 |
1635379200000 | 676.66 |
1635465600000 | 676.03 |
1635724800000 | 676.4299 |
1635811200000 | 669.88 |
1635897600000 | 671.36 |
1635984000000 | 673.94 |
1636070400000 | 676.86 |
1636329600000 | 679.69 |
1636416000000 | 670.19 |
1636502400000 | 665.05 |
1636588800000 | 661.53 |
1636675200000 | 668.65 |
1636934400000 | 671.78 |
1637020800000 | 677.24 |
1637107200000 | 663.51 |
1637193600000 | 655.89 |
1637280000000 | 652.23 |
1637539200000 | 635.05 |
1637625600000 | 635 |
1637712000000 | 640.9299 |
1637798400000 | 642.9299 |
1637884800000 | 629.17 |
1638144000000 | 633.26 |
1638230400000 | 620.8099 |
1638316800000 | 610.07 |
1638403200000 | 620.69 |
1638489600000 | 612.13 |
1638748800000 | 620.15 |
1638835200000 | 639.09 |
1638921600000 | 644.59 |
1639008000000 | 636.17 |
1639094400000 | 636 |
1639353600000 | 632.82 |
1639440000000 | 623.74 |
1639526400000 | 629.92 |
1639612800000 | 628.29 |
1639699200000 | 622.25 |
1639958400000 | 609.5599 |
1640044800000 | 627.73 |
1640131200000 | 634.71 |
1640217600000 | 637.42 |
1640304000000 | 637.6 |
1640563200000 | 641.76 |
1640649600000 | 639.44 |
1640736000000 | 638.09 |
1640822400000 | 639.33 |
1640908800000 | 636.05 |
1641168000000 | 638.66 |
1641254400000 | 635.5599 |
1641340800000 | 623.61 |
1641427200000 | 620.95 |
1641513600000 | 616.54 |
1641772800000 | 607.46 |
1641859200000 | 617.27 |
1641945600000 | 619.19 |
1642032000000 | 607.21 |
1642118400000 | 601.16 |
1642377600000 | 601.23 |
1642464000000 | 591.01 |
1642550400000 | 590.19 |
1642636800000 | 592.52 |
1642723200000 | 577.0599 |
1642982400000 | 571.29 |
1643068800000 | 559.2 |
1643155200000 | 558.4 |
1643241600000 | 556.58 |
1643328000000 | 578.51 |
1643587200000 | 594.3 |
1643673600000 | 603.44 |
1643760000000 | 591.02 |
1643846400000 | 574.62 |
1643932800000 | 579.95 |
1644192000000 | 576.74 |
1644278400000 | 574.5599 |
1644364800000 | 590.83 |
1644451200000 | 580.26 |
1644537600000 | 569.61 |
1644796800000 | 566.82 |
1644883200000 | 573.19 |
1644969600000 | 572.03 |
1645056000000 | 555.84 |
1645142400000 | 547.85 |
1645401600000 | 546.85 |
1645488000000 | 544.32 |
1645574400000 | 534.26 |
1645660800000 | 542.11 |
1645747200000 | 551.29 |
1646006400000 | 550.19 |
1646092800000 | 541.3 |
1646179200000 | 545.7 |
1646265600000 | 537.69 |
1646352000000 | 526.46 |
1646611200000 | 503.73 |
1646697600000 | 500.42 |
1646784000000 | 522.8099 |
1646870400000 | 516.76 |
1646956800000 | 509.57 |
1647216000000 | 507.93 |
1647302400000 | 517.34 |
1647388800000 | 539.04 |
1647475200000 | 550.3099 |
1647561600000 | 562.85 |
1647820800000 | 556.05 |
1647907200000 | 564.5 |
1647993600000 | 554.79 |
1648080000000 | 558.78 |
1648166400000 | 556.84 |
1648425600000 | 561.76 |
1648512000000 | 576.94 |
1648598400000 | 570.21 |
1648684800000 | 561.87 |
1648771200000 | 564.87 |
1649030400000 | 573.3099 |
1649116800000 | 566.38 |
1649203200000 | 553.87 |
1649289600000 | 551.72 |
1649376000000 | 548.88 |
1649635200000 | 541.3 |
1649721600000 | 535.74 |
1649808000000 | 539.62 |
1649894400000 | 534.92 |
1650326400000 | 540.16 |
1650412800000 | 536.11 |
1650499200000 | 524.91 |
1650585600000 | 508.89 |
1650844800000 | 511.51 |
1650931200000 | 495.06 |
1651017600000 | 501.88 |
1651104000000 | 518.38 |
1651190400000 | 502.82 |
1651449600000 | 500.45 |
1651536000000 | 499.36 |
1651622400000 | 507.92 |
1651708800000 | 484.76 |
1651795200000 | 472.6 |
1652054400000 | 451.1 |
1652140800000 | 449.75 |
1652227200000 | 442.37 |
1652313600000 | 441.98 |
1652400000000 | 458.45 |
1652659200000 | 452.42 |
1652745600000 | 463.2 |
1652832000000 | 450.59 |
1652918400000 | 455.62 |
1653004800000 | 461.09 |
1653264000000 | 469.08 |
1653350400000 | 459.38 |
1653436800000 | 464.73 |
1653523200000 | 474.98 |
1653609600000 | 487.57 |
1653868800000 | 488.57 |
1653955200000 | 482.51 |
1654041600000 | 473.09 |
1654128000000 | 486.92 |
1654214400000 | 478.38 |
1654473600000 | 480.38 |
1654560000000 | 483.24 |
1654646400000 | 479.35 |
1654732800000 | 465.71 |
1654819200000 | 451.69 |
1655078400000 | 432.3 |
1655164800000 | 428.19 |
1655251200000 | 437.18 |
1655337600000 | 423.53 |
1655424000000 | 426.82 |
1655683200000 | 427.19 |
1655769600000 | 433.93 |
1655856000000 | 435.57 |
1655942400000 | 443.78 |
1656028800000 | 460.2 |
1656288000000 | 457.75 |
1656374400000 | 445.12 |
1656460800000 | 443.49 |
1656547200000 | 436.83 |
1656633600000 | 441.74 |
1656892800000 | 441.77 |
1656979200000 | 446.08 |
1657065600000 | 447.57 |
1657152000000 | 454.12 |
1657238400000 | 453.78 |
1657497600000 | 447.05 |
1657584000000 | 443.96 |
1657670400000 | 441.85 |
1657756800000 | 437.89 |
1657843200000 | 448.61 |
1658102400000 | 449.07 |
1658188800000 | 461.92 |
1658275200000 | 469.81 |
1658361600000 | 476.4 |
1658448000000 | 471.7 |
1658707200000 | 468.78 |
1658793600000 | 460.74 |
1658880000000 | 472.04 |
1658966400000 | 481.38 |
1659052800000 | 484.78 |
1659312000000 | 486.42 |
1659398400000 | 484.99 |
1659484800000 | 497.5 |
1659571200000 | 501.19 |
1659657600000 | 499.3 |
1659916800000 | 501.49 |
1660003200000 | 495.55 |
1660089600000 | 508.93 |
1660176000000 | 505.41 |
1660262400000 | 512.17 |
1660521600000 | 514.51 |
1660608000000 | 513.38 |
1660694400000 | 506.9 |
1660780800000 | 506.33 |
1660867200000 | 494.51 |
1661126400000 | 484.86 |
1661212800000 | 480.51 |
1661299200000 | 483.58 |
1661385600000 | 490.07 |
1661472000000 | 474.35 |
1661731200000 | 469.68 |
1661817600000 | 467.61 |
1661904000000 | 465.79 |
1661990400000 | 463.32 |
1662076800000 | 460.11 |
1662336000000 | 458.77 |
1662422400000 | 460.78 |
1662508800000 | 468.89 |
1662595200000 | 473.56 |
1662681600000 | 482.22 |
1662940800000 | 488.13 |
1663027200000 | 469.75 |
1663113600000 | 468.8 |
1663200000000 | 462.98 |
1663286400000 | 455.2 |
1663545600000 | 454.04 |
1663632000000 | 446.99 |
1663718400000 | 440.79 |
1663804800000 | 430.25 |
1663891200000 | 424.65 |
1664150400000 | 417.81 |
1664236800000 | 416.51 |
1664323200000 | 424.05 |
1664409600000 | 418.64 |
1664496000000 | 416.02 |
1664755200000 | 424.23 |
1664841600000 | 442.13 |
1664928000000 | 442.44 |
1665014400000 | 437.98 |
1665100800000 | 425.59 |
1665360000000 | 417.99 |
1665446400000 | 411.38 |
1665532800000 | 410.25 |
1665619200000 | 414.94 |
1665705600000 | 406.83 |
1665964800000 | 419.36 |
1666051200000 | 424.5 |
1666137600000 | 417.63 |
1666224000000 | 416.2799 |
1666310400000 | 420.18 |
1666569600000 | 422.44 |
1666656000000 | 435.99 |
1666742400000 | 439.91 |
1666828800000 | 442.46 |
1666915200000 | 448.98 |
1667174400000 | 444.35 |
1667260800000 | 444.07 |
1667347200000 | 431.01 |
1667433600000 | 416.73 |
1667520000000 | 421.53 |
1667779200000 | 427.64 |
1667865600000 | 432.74 |
1667952000000 | 422.89 |
1668038400000 | 453.03 |
1668124800000 | 463.73 |
1668384000000 | 457.89 |
1668470400000 | 464.67 |
1668556800000 | 458 |
1668643200000 | 451.47 |
1668729600000 | 452.08 |
1668988800000 | 446.81 |
1669075200000 | 451.21 |
1669161600000 | 457.28 |
1669248000000 | 458.7 |
1669334400000 | 459.19 |
1669593600000 | 452.71 |
1669680000000 | 450.52 |
1669766400000 | 465.15 |
1669852800000 | 472.96 |
1669939200000 | 470.4 |
1670198400000 | 460.87 |
1670284800000 | 453.01 |
1670371200000 | 451.73 |
1670457600000 | 454.72 |
1670544000000 | 453.1 |
1670803200000 | 459.03 |
1670889600000 | 464.04 |
1670976000000 | 462.01 |
1671062400000 | 446.55 |
1671148800000 | 442.03 |
1671408000000 | 436.68 |
1671494400000 | 436.55 |
1671580800000 | 441.89 |
1671667200000 | 436.96 |
1671753600000 | 438.76 |
1672099200000 | 437.27 |
1672185600000 | 434.29 |
1672272000000 | 445.08 |
1672358400000 | 442.57 |
1672617600000 | 442.44 |
1672704000000 | 443.94 |
1672790400000 | 452.36 |
1672876800000 | 444.5 |
1672963200000 | 456.05 |
1673222400000 | 462.22 |
1673308800000 | 464.63 |
1673395200000 | 470.02 |
1673481600000 | 474.32 |
1673568000000 | 475.87 |
1673827200000 | 476.19 |
1673913600000 | 479.06 |
1674000000000 | 475.36 |
1674086400000 | 470.5 |
1674172800000 | 480.54 |
1674432000000 | 486.05 |
1674518400000 | 483.36 |
1674604800000 | 483.91 |
1674691200000 | 488.22 |
1674777600000 | 493.05 |
1675036800000 | 486.38 |
1675123200000 | 491.97 |
1675209600000 | 499.1 |
1675296000000 | 510.29 |
1675382400000 | 501.87 |
1675641600000 | 493.33 |
1675728000000 | 499.14 |
1675814400000 | 492.83 |
1675900800000 | 489.71 |
1675987200000 | 487.93 |
1676246400000 | 489.81 |
1676332800000 | 489.77 |
1676419200000 | 494.82 |
1676505600000 | 486.63 |
1676592000000 | 481.87 |
1676851200000 | 482.15 |
1676937600000 | 474.09 |
1677024000000 | 472.28 |
1677110400000 | 473.66 |
1677196800000 | 467.11 |
1677456000000 | 467.38 |
1677542400000 | 468 |
1677628800000 | 466.57 |
1677715200000 | 469.29 |
1677801600000 | 477.25 |
1678060800000 | 479.17 |
1678147200000 | 470.5 |
1678233600000 | 470.97 |
1678320000000 | 465.04 |
1678406400000 | 452.94 |
1678665600000 | 447.43 |
1678752000000 | 457.91 |
1678838400000 | 454.1 |
1678924800000 | 460.95 |
1679011200000 | 457.57 |
1679270400000 | 459.62 |
1679356800000 | 469.01 |
1679443200000 | 461.06 |
1679529600000 | 459.01 |
1679616000000 | 458.14 |
1679875200000 | 459.73 |
1679961600000 | 459.16 |
1680048000000 | 466.93 |
1680134400000 | 470.2 |
1680220800000 | 476.74 |
1680480000000 | 475.67 |
1680566400000 | 475.32 |
1680652800000 | 471.09 |
1680739200000 | 471.92 |
1681171200000 | 473.72 |
1681257600000 | 472.88 |
1681344000000 | 480.1 |
1681430400000 | 480.43 |
1681689600000 | 482.55 |
1681776000000 | 482.55 |
1681862400000 | 480.86 |
1681948800000 | 479.71 |
1682035200000 | 480.68 |
1682294400000 | 478.59 |
1682380800000 | 470.45 |
1682467200000 | 467.58 |
1682553600000 | 474.67 |
1682640000000 | 481.84 |
1682899200000 | 478.8 |
1682985600000 | 469.91 |
1683072000000 | 467.84 |
1683158400000 | 470.48 |
1683244800000 | 481.63 |
1683504000000 | 483.36 |
1683590400000 | 478.9 |
1683676800000 | 478.81 |
1683763200000 | 478.8 |
1683849600000 | 476.35 |
1684108800000 | 479.18 |
1684195200000 | 473.69 |
1684281600000 | 477.67 |
1684368000000 | 481.68 |
1684454400000 | 480.61 |
1684713600000 | 486 |
1684800000000 | 477.23 |
1684886400000 | 471.71 |
1684972800000 | 468.71 |
1685059200000 | 474.18 |
1685318400000 | 473.64 |
1685404800000 | 472.56 |
1685491200000 | 472.58 |
1685577600000 | 478.57 |
1685664000000 | 485.7 |
1685923200000 | 484.83 |
1686009600000 | 489.63 |
1686096000000 | 486.12 |
1686182400000 | 487.36 |
1686268800000 | 487.93 |
1686528000000 | 490.03 |
1686614400000 | 492.38 |
1686700800000 | 495.68 |
1686787200000 | 501.7 |
1686873600000 | 500.1 |
1687132800000 | 499.02 |
1687219200000 | 498.03 |
1687305600000 | 494.98 |
1687392000000 | 493.53 |
1687478400000 | 492.15 |
1687737600000 | 489.05 |
1687824000000 | 494.47 |
1687910400000 | 496.76 |
1687996800000 | 499.92 |
1688083200000 | 505.22 |
1688342400000 | 506.78 |
1688428800000 | 507 |
1688515200000 | 506.18 |
1688601600000 | 498.47 |
1688688000000 | 499.2 |
1688947200000 | 504.25 |
1689033600000 | 509.26 |
1689120000000 | 515.3 |
1689206400000 | 525.54 |
1689292800000 | 525.47 |
1689552000000 | 528.26 |
1689638400000 | 529.79 |
1689724800000 | 530.46 |
1689811200000 | 526.38 |
1689897600000 | 526.42 |
1690156800000 | 528.09 |
1690243200000 | 529.91 |
1690329600000 | 530.61 |
1690416000000 | 523.24 |
1690502400000 | 528.34 |
1690761600000 | 532.14 |
1690848000000 | 532.01 |
1690934400000 | 520.83 |
1691020800000 | 515.28 |
1691107200000 | 513.75 |
1691366400000 | 517.52 |
1691452800000 | 512.44 |
1691539200000 | 511.27 |
1691625600000 | 513.87 |
1691712000000 | 510.65 |
1691971200000 | 512.16 |
1692057600000 | 505.6 |
1692144000000 | 503.67 |
1692230400000 | 491.85 |
1692316800000 | 491.65 |
1692576000000 | 490.78 |
1692662400000 | 492.42 |
1692748800000 | 498.75 |
1692835200000 | 494.46 |
1692921600000 | 497.75 |
1693180800000 | 501.72 |
1693267200000 | 508.05 |
1693353600000 | 511.13 |
1693440000000 | 510.67 |
1693526400000 | 513.61 |
1693785600000 | 514.08 |
1693872000000 | 509.68 |
1693958400000 | 509.52 |
1694044800000 | 508.68 |
1694131200000 | 506.73 |
1694390400000 | 508.79 |
1694476800000 | 507.76 |
1694563200000 | 507.26 |
1694649600000 | 509.62 |
1694736000000 | 506.22 |
1694995200000 | 504.36 |
1695081600000 | 501.67 |
1695168000000 | 497.73 |
1695254400000 | 484.65 |
1695340800000 | 483.44 |
1695600000000 | 482.7 |
1695686400000 | 475.75 |
1695772800000 | 475.41 |
1695859200000 | 478.94 |
1695945600000 | 478.56 |
1696204800000 | 475.75 |
1696291200000 | 466.44 |
1696377600000 | 471.73 |
1696464000000 | 473.57 |
1696550400000 | 480.58 |
1696809600000 | 480.81 |
1696896000000 | 486.85 |
1696982400000 | 487.33 |
1697068800000 | 483.29 |
1697155200000 | 477.78 |
1697414400000 | 482.63 |
1697500800000 | 484.92 |
1697587200000 | 476.17 |
1697673600000 | 472.05 |
1697760000000 | 467.07 |
1698019200000 | 465.9 |
1698105600000 | 467.89 |
1698192000000 | 458.11 |
1698278400000 | 453.43 |
1698364800000 | 447.82 |
1698624000000 | 452.54 |
1698710400000 | 456.64 |
1698796800000 | 459.5 |
1698883200000 | 474.36 |
1698969600000 | 481.25 |
1699228800000 | 480.99 |
1699315200000 | 483.18 |
1699401600000 | 485.02 |
1699488000000 | 485.62 |
1699574400000 | 490.02 |
1699833600000 | 489.92 |
1699920000000 | 501.01 |
1700006400000 | 505.2 |
1700092800000 | 503.53 |
1700179200000 | 506.85 |
1700438400000 | 511.5 |
1700524800000 | 512.24 |
1700611200000 | 514.52 |
1700697600000 | 514.94 |
1700784000000 | 516.52 |
1701043200000 | 517.4299 |
1701129600000 | 520.0599 |
1701216000000 | 524.13 |
1701302400000 | 525.53 |
1701388800000 | 532.05 |
1701648000000 | 531.48 |
1701734400000 | 530.45 |
1701820800000 | 530.02 |
1701907200000 | 530.55 |
1701993600000 | 533.74 |
1702252800000 | 537.1 |
1702339200000 | 539.85 |
1702425600000 | 549.21 |
1702512000000 | 552.72 |
1702598400000 | 549.74 |
1702857600000 | 553.47 |
1702944000000 | 558.89 |
1703030400000 | 551.77 |
1703116800000 | 557.59 |
1703203200000 | 560.07 |
1703635200000 | 566.58 |
1703721600000 | 568.42 |
1703808000000 | 564.01 |
1704153600000 | 553.61 |
1704240000000 | 543.8 |
1704326400000 | 545.8099 |
1704412800000 | 546.3 |
1704672000000 | 555.87 |
1704758400000 | 553.9 |
1704844800000 | 557.02 |
1704931200000 | 556.23 |
1705017600000 | 557.39 |
1705276800000 | 557.44 |
1705363200000 | 554.36 |
1705449600000 | 551.84 |
1705536000000 | 553.42 |
1705622400000 | 559.58 |
1705881600000 | 563.41 |
1705968000000 | 563.89 |
1706054400000 | 563.03 |
1706140800000 | 563.02 |
1706227200000 | 563.95 |
1706486400000 | 570.21 |
1706572800000 | 571.3 |
1706659200000 | 563.88 |
1706745600000 | 569.45 |
1706832000000 | 571.92 |
1707091200000 | 564.8099 |
1707177600000 | 566.46 |
1707264000000 | 572.11 |
1707350400000 | 572.35 |
1707436800000 | 578.44 |
1707696000000 | 579.37 |
1707782400000 | 567.54 |
1707868800000 | 576.7 |
1707955200000 | 582.33 |
1708041600000 | 580.13 |
1708300800000 | 580 |
1708387200000 | 574.62 |
1708473600000 | 571.13 |
1708560000000 | 581.9299 |
1708646400000 | 586.29 |
1708905600000 | 589.59 |
1708992000000 | 590.35 |
1709078400000 | 589.52 |
1709164800000 | 589.9 |
1709251200000 | 592.1799 |
1709510400000 | 590.2 |
1709596800000 | 583.01 |
1709683200000 | 588.66 |
1709769600000 | 590.3099 |
1709856000000 | 593.1 |
1710115200000 | 592.77 |
1710201600000 | 597.14 |
1710288000000 | 598.77 |
1710374400000 | 594.16 |
1710460800000 | 590.72 |
1710720000000 | 593.71 |
1710806400000 | 594.44 |
1710892800000 | 602.28 |
1710979200000 | 607.4299 |
1711065600000 | 599.4 |
1711324800000 | 600.4299 |
1711411200000 | 601.63 |
1711497600000 | 602.33 |
1711584000000 | 604.36 |
1712016000000 | 594.71 |
1712102400000 | 592.86 |
1712188800000 | 588.8099 |
1712275200000 | 591.4 |
1712534400000 | 595.76 |
1712620800000 | 594.75 |
1712707200000 | 585.2 |
1712793600000 | 586.02 |
1712880000000 | 577 |
1713139200000 | 567.03 |
1713225600000 | 563.12 |
1713312000000 | 563.72 |
1713398400000 | 562.1 |
1713484800000 | 560.1799 |
1713744000000 | 566.58 |
1713830400000 | 574.32 |
1713916800000 | 571.7 |
1714003200000 | 566.7 |
1714089600000 | 570.66 |
1714348800000 | 569.16 |
1714435200000 | 561.11 |
1714521600000 | 556.32 |
1714608000000 | 562.8 |
1714694400000 | 568.94 |
1714953600000 | 575.48 |
1715040000000 | 578.8099 |
1715126400000 | 573 |
1715212800000 | 574.7 |
1715299200000 | 573.11 |
1715558400000 | 572.91 |
1715644800000 | 574.7 |
1715731200000 | 583.22 |
1715817600000 | 583.3 |
1715904000000 | 585.48 |
1716163200000 | 586.96 |
1716249600000 | 583.72 |
1716336000000 | 581.61 |
1716422400000 | 575.26 |
1716508800000 | 573.42 |
1716768000000 | 574.24 |
1716854400000 | 568.82 |
1716940800000 | 561.22 |
1717027200000 | 559.72 |
1717113600000 | 562.65 |
1717372800000 | 561.89 |
1717459200000 | 564.19 |
1717545600000 | 568.63 |
1717632000000 | 572.61 |
1717718400000 | 569.4 |
1717977600000 | 567.49 |
1718064000000 | 564.77 |
1718150400000 | 569.1799 |
1718236800000 | 564.14 |
1718323200000 | 562.73 |
1718582400000 | 564.14 |
1718668800000 | 564.1799 |
1718755200000 | 564.24 |
1718841600000 | 568.36 |
1718928000000 | 568.95 |
1719187200000 | 569.32 |
1719273600000 | 569.65 |
1719360000000 | 568.15 |
1719446400000 | 568.21 |
1719532800000 | 567.38 |
1719792000000 | 565.48 |
1719878400000 | 570.84 |
1719964800000 | 573.24 |
1720051200000 | 573.62 |
1720137600000 | 576.41 |
1720396800000 | 573.28 |
1720483200000 | 571.82 |
1720569600000 | 570.09 |
1720656000000 | 576.73 |
1720742400000 | 583.03 |
1721001600000 | 589.29 |
1721088000000 | 595.66 |
1721174400000 | 594.8 |
1721260800000 | 586.1799 |
1721347200000 | 584.04 |
1721606400000 | 589.28 |
1721692800000 | 585.91 |
1721779200000 | 573.53 |
1721865600000 | 572.96 |
1721952000000 | 581.44 |
1722211200000 | 581.95 |
1722297600000 | 584.49 |
1722384000000 | 588.76 |
1722470400000 | 582.9299 |
1722556800000 | 573.17 |
1722816000000 | 554.63 |
1722902400000 | 563.34 |
1722988800000 | 567.3 |
1723075200000 | 578.84 |
1723161600000 | 583.08 |
1723420800000 | 580.77 |
1723507200000 | 589.87 |
1723593600000 | 594.1 |
1723680000000 | 602.34 |
1723766400000 | 606.2 |
1724025600000 | 610.51 |
1724112000000 | 610.89 |
1724198400000 | 613.74 |
1724284800000 | 611.95 |
1724371200000 | 616.02 |
1724630400000 | 617.0599 |
1724716800000 | 620.25 |
1724803200000 | 616.15 |
1724889600000 | 620.9299 |
1724976000000 | 624.57 |
1725235200000 | 623.75 |
1725321600000 | 617.57 |
1725408000000 | 617.15 |
1725494400000 | 615.27 |
1725580800000 | 607.76 |
1725840000000 | 614.87 |
1725926400000 | 615.98 |
1726012800000 | 616.6799 |
1726099200000 | 621.25 |
1726185600000 | 625.76 |
1726444800000 | 629.24 |
1726531200000 | 631.03 |
1726617600000 | 628.42 |
1726704000000 | 637.02 |
1726790400000 | 634.19 |
1727049600000 | 636.4 |
1727136000000 | 633.01 |
1727222400000 | 628.03 |
1727308800000 | 633.01 |
1727395200000 | 636.46 |
1727654400000 | 637.77 |
1727740800000 | 634.11 |
1727827200000 | 635.9299 |
1727913600000 | 635.24 |
1728000000000 | 639.51 |
1728259200000 | 635.57 |
1728345600000 | 640.15 |
1728432000000 | 642.05 |
1728518400000 | 639.6799 |
1728604800000 | 645.35 |
1728864000000 | 652.2 |
1728950400000 | 652.09 |
1729036800000 | 655.83 |
1729123200000 | 654.92 |
1729209600000 | 660.97 |
1729468800000 | 657.44 |
1729555200000 | 653.53 |
1729641600000 | 650.2 |
1729728000000 | 650.39 |
1729814400000 | 646.48 |
1730073600000 | 652.44 |
1730160000000 | 650.53 |
1730246400000 | 650.47 |
1730332800000 | 639.8099 |
STOXX Global Fintech | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 39.170890543971 | 24.631580671766 |
2018 | 8.9205314017106 | -9.5711460714501 |
2019 | 40.44077181444 | 26.988023946389 |
2020 | 34.480984231684 | 16.424844430884 |
2021 | 1.0017258739847 | 19.7976903358 |
2022 | -30.71294779537 | -18.392771324949 |
2023 | 27.923466829371 | 23.36212348616 |
2024 | 16.391132470436 | 18.791745302476 |
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.