Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Smart Factory
Index Description
The STOXX Global Smart Factory index is comprised of companies that stand to benefit from the �smart factory� trend. The companies in this index combine physical production and operations with smart digital technology, machine learning and big data to create a more holistic and well-connected ecosystem for companies that focus on manufacturing and supply chain management. An increase in the adoption of industrial robots, the evolution of the Industrial Internet of Things (IIoT) and the growth in demand for smart automation solutions are expected to drive the shift towards smart factories, benefiting the companies included in this index. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the smart factory trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in companies that promote intelligent factory
- Detailed Revere data helps select companies with a revenue exposure above 50% to smart factory related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Smart Factory | N/A | 10.5 | 0.1 | 0.0 | 0.9 | 0.0 | 8.2 | 0.0 | 21.1 |
STOXX Developed and Emerging Markets Total Market | 99,184.5 | 85,481.0 | 7.1 | 0.6 | 3,416.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 89.8 |
---|---|
Industrial Goods and Services | 10.2 |
Consumer Products and Services | 0.1 |
Country weighting
USA | 78.4 |
---|---|
South Korea | 4.5 |
Japan | 4.3 |
France | 3.3 |
Taiwan | 2.4 |
Canada | 2.1 |
Australia | 2.1 |
Italy | 1.2 |
Norway | 0.7 |
Switzerland | 0.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Smart Factory | 2.3 | 4.1 | 14.7 | 10.5 | 81.3 | N/A | N/A | 14.9 | 3.4 | 12.8 |
STOXX Developed and Emerging Markets Total Market | 7.0 | 25.6 | 30.8 | 34.1 | 81.3 | N/A | N/A | 31.3 | 10.4 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Smart Factory | N/A | N/A | 23.6 | 24.8 | 27.2 | N/A | N/A | 0.5 | 0.0 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.2 | 13.6 | 16.9 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Smart Factory | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 15.8 | 16.1 | 15.9 | 15.0 | 15.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Smart Factory | 1.5 | 1.7 | 1.7 | 1.6 | 1.4 | -3.4 | -1.2 | -0.8 | -0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
THEME INDICES
STOXX Global Smart Factory
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 Smart Factory | 77.3 | 25.8 | 35.4 | 35.4 | 3.6 | 1.2 | 5.0 | 8.3 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 2.5 | 1.9 | 18.6 |
Performance and annual returns
STOXX Global Smart Factory | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.16 |
1340150400000 | 100.34 |
1340236800000 | 97.04 |
1340323200000 | 98.82 |
1340582400000 | 96.02 |
1340668800000 | 96.16 |
1340755200000 | 97.56 |
1340841600000 | 96.86 |
1340928000000 | 98.64 |
1341187200000 | 99.01 |
1341273600000 | 100.25 |
1341360000000 | 101.02 |
1341446400000 | 101.77 |
1341532800000 | 99.48 |
1341792000000 | 98.36 |
1341878400000 | 96.59 |
1341964800000 | 96.23 |
1342051200000 | 95.45 |
1342137600000 | 96.26 |
1342396800000 | 95.2 |
1342483200000 | 95.38 |
1342569600000 | 97.89 |
1342656000000 | 99.22 |
1342742400000 | 97.71 |
1343001600000 | 96.91 |
1343088000000 | 96.38 |
1343174400000 | 97.65 |
1343260800000 | 98.72 |
1343347200000 | 100.78 |
1343606400000 | 100.84 |
1343692800000 | 100.74 |
1343779200000 | 100.86 |
1343865600000 | 101.85 |
1343952000000 | 102.99 |
1344211200000 | 102.89 |
1344297600000 | 104.95 |
1344384000000 | 105.74 |
1344470400000 | 106.67 |
1344556800000 | 106.8 |
1344816000000 | 106.14 |
1344902400000 | 105.62 |
1344988800000 | 106.42 |
1345075200000 | 106.9 |
1345161600000 | 106.87 |
1345420800000 | 105.66 |
1345507200000 | 104.5 |
1345593600000 | 103.94 |
1345680000000 | 102.57 |
1345766400000 | 102.73 |
1346025600000 | 102.5 |
1346112000000 | 102.32 |
1346198400000 | 102.74 |
1346284800000 | 101.69 |
1346371200000 | 101.8 |
1346630400000 | 101.97 |
1346716800000 | 101.66 |
1346803200000 | 100.85 |
1346889600000 | 104.33 |
1346976000000 | 102.21 |
1347235200000 | 101.03 |
1347321600000 | 101.02 |
1347408000000 | 101 |
1347494400000 | 101.5 |
1347580800000 | 101.16 |
1347840000000 | 100.3 |
1347926400000 | 100.68 |
1348012800000 | 100.43 |
1348099200000 | 100.38 |
1348185600000 | 99.73 |
1348444800000 | 99.06 |
1348531200000 | 96.02 |
1348617600000 | 96.15 |
1348704000000 | 97.53 |
1348790400000 | 96.33 |
1349049600000 | 95.75 |
1349136000000 | 95.85 |
1349222400000 | 95.69 |
1349308800000 | 95.61 |
1349395200000 | 95.33 |
1349654400000 | 94.69 |
1349740800000 | 93.48 |
1349827200000 | 92.35 |
1349913600000 | 92.09 |
1350000000000 | 91.19 |
1350259200000 | 92.69 |
1350345600000 | 94.09 |
1350432000000 | 93.25 |
1350518400000 | 92.23 |
1350604800000 | 89.79 |
1350864000000 | 89.71 |
1350950400000 | 90.81 |
1351036800000 | 89.85 |
1351123200000 | 91.03 |
1351209600000 | 92.12 |
1351468800000 | 92.32 |
1351555200000 | 91.82 |
1351641600000 | 91.45 |
1351728000000 | 94.09 |
1351814400000 | 93.08 |
1352073600000 | 95.24 |
1352160000000 | 96.15 |
1352246400000 | 93.73 |
1352332800000 | 93.28 |
1352419200000 | 93.8 |
1352678400000 | 93.71 |
1352764800000 | 93.54 |
1352851200000 | 92.01 |
1352937600000 | 90.59 |
1353024000000 | 91.22 |
1353283200000 | 92.48 |
1353369600000 | 92.17 |
1353456000000 | 92.15 |
1353542400000 | 91.67 |
1353628800000 | 92.7 |
1353888000000 | 92.87 |
1353974400000 | 92.82 |
1354060800000 | 94.14 |
1354147200000 | 94.3 |
1354233600000 | 94.17 |
1354492800000 | 93.35 |
1354579200000 | 93.72 |
1354665600000 | 94.15 |
1354752000000 | 95.58 |
1354838400000 | 96.15 |
1355097600000 | 96.58 |
1355184000000 | 98.13 |
1355270400000 | 97.43 |
1355356800000 | 96.12 |
1355443200000 | 95.44 |
1355702400000 | 95.93 |
1355788800000 | 97.44 |
1355875200000 | 97.26 |
1355961600000 | 97.44 |
1356048000000 | 96.98 |
1356307200000 | 96.57 |
1356566400000 | 95.2 |
1356652800000 | 94.43 |
1356912000000 | 96.73 |
1357084800000 | 100.26 |
1357171200000 | 100.85 |
1357257600000 | 100.93 |
1357516800000 | 100.77 |
1357603200000 | 100 |
1357689600000 | 101.16 |
1357776000000 | 100.99 |
1357862400000 | 100.3 |
1358121600000 | 99.88 |
1358208000000 | 99.55 |
1358294400000 | 100.94 |
1358380800000 | 101.68 |
1358467200000 | 101.47 |
1358726400000 | 101.29 |
1358812800000 | 101.28 |
1358899200000 | 101.79 |
1358985600000 | 100.65 |
1359072000000 | 100.71 |
1359331200000 | 101.14 |
1359417600000 | 100.16 |
1359504000000 | 99.27 |
1359590400000 | 99.28 |
1359676800000 | 100.56 |
1359936000000 | 100.11 |
1360022400000 | 101.68 |
1360108800000 | 101.78 |
1360195200000 | 101.36 |
1360281600000 | 103.18 |
1360540800000 | 103.33 |
1360627200000 | 103 |
1360713600000 | 103.14 |
1360800000000 | 104.87 |
1360886400000 | 103.79 |
1361145600000 | 103.79 |
1361232000000 | 104.78 |
1361318400000 | 102.58 |
1361404800000 | 102.04 |
1361491200000 | 104.25 |
1361750400000 | 102 |
1361836800000 | 103.46 |
1361923200000 | 104.63 |
1362009600000 | 105 |
1362096000000 | 105.47 |
1362355200000 | 105.11 |
1362441600000 | 106.66 |
1362528000000 | 106.88 |
1362614400000 | 106.82 |
1362700800000 | 108.18 |
1362960000000 | 108.41 |
1363046400000 | 108.28 |
1363132800000 | 109.24 |
1363219200000 | 109.52 |
1363305600000 | 107.33 |
1363564800000 | 107.05 |
1363651200000 | 107.43 |
1363737600000 | 108.11 |
1363824000000 | 106.75 |
1363910400000 | 107.22 |
1364169600000 | 107.71 |
1364256000000 | 109.44 |
1364342400000 | 110.24 |
1364428800000 | 110.68 |
1364860800000 | 107.22 |
1364947200000 | 104.96 |
1365033600000 | 105.89 |
1365120000000 | 103.91 |
1365379200000 | 104.85 |
1365465600000 | 105.26 |
1365552000000 | 107.47 |
1365638400000 | 106.47 |
1365724800000 | 106.06 |
1365984000000 | 103.66 |
1366070400000 | 105.28 |
1366156800000 | 102.42 |
1366243200000 | 100.91 |
1366329600000 | 101.17 |
1366588800000 | 102.67 |
1366675200000 | 104.48 |
1366761600000 | 105.29 |
1366848000000 | 105.71 |
1366934400000 | 104.42 |
1367193600000 | 104.63 |
1367280000000 | 105.25 |
1367366400000 | 104.11 |
1367452800000 | 105.77 |
1367539200000 | 107.32 |
1367798400000 | 108.46 |
1367884800000 | 108.53 |
1367971200000 | 108.95 |
1368057600000 | 110.16 |
1368144000000 | 111.97 |
1368403200000 | 111.14 |
1368489600000 | 111.88 |
1368576000000 | 113.63 |
1368662400000 | 112.8 |
1368748800000 | 114.65 |
1369008000000 | 114.16 |
1369094400000 | 114.02 |
1369180800000 | 111.88 |
1369267200000 | 111.43 |
1369353600000 | 111.28 |
1369612800000 | 111.2 |
1369699200000 | 112.74 |
1369785600000 | 112.08 |
1369872000000 | 112.81 |
1369958400000 | 112.49 |
1370217600000 | 112.39 |
1370304000000 | 112.44 |
1370390400000 | 110.8 |
1370476800000 | 110.02 |
1370563200000 | 110.82 |
1370822400000 | 111.51 |
1370908800000 | 108.75 |
1370995200000 | 106.81 |
1371081600000 | 109.42 |
1371168000000 | 108.55 |
1371427200000 | 110.07 |
1371513600000 | 111.05 |
1371600000000 | 109.72 |
1371686400000 | 108.77 |
1371772800000 | 109.44 |
1372032000000 | 107.56 |
1372118400000 | 109.85 |
1372204800000 | 111.02 |
1372291200000 | 111.76 |
1372377600000 | 111.39 |
1372636800000 | 111.57 |
1372723200000 | 111.31 |
1372809600000 | 112.47 |
1372896000000 | 113.23 |
1372982400000 | 115.07 |
1373241600000 | 113.55 |
1373328000000 | 114.78 |
1373414400000 | 114.75 |
1373500800000 | 115.69 |
1373587200000 | 116.72 |
1373846400000 | 117.17 |
1373932800000 | 116.83 |
1374019200000 | 117.72 |
1374105600000 | 117.56 |
1374192000000 | 116.83 |
1374451200000 | 116.66 |
1374537600000 | 116.65 |
1374624000000 | 115.73 |
1374710400000 | 116.33 |
1374796800000 | 115.35 |
1375056000000 | 115.42 |
1375142400000 | 116.55 |
1375228800000 | 117.07 |
1375315200000 | 119.57 |
1375401600000 | 119.25 |
1375660800000 | 119.64 |
1375747200000 | 118.21 |
1375833600000 | 117.18 |
1375920000000 | 117.37 |
1376006400000 | 117.37 |
1376265600000 | 118.48 |
1376352000000 | 120.13 |
1376438400000 | 119.2 |
1376524800000 | 116.94 |
1376611200000 | 116.53 |
1376870400000 | 116.07 |
1376956800000 | 116.09 |
1377043200000 | 115.68 |
1377129600000 | 116.85 |
1377216000000 | 116.83 |
1377475200000 | 117.05 |
1377561600000 | 114.24 |
1377648000000 | 115.54 |
1377734400000 | 117.43 |
1377820800000 | 116.75 |
1378080000000 | 116.96 |
1378166400000 | 118.24 |
1378252800000 | 119.94 |
1378339200000 | 121.19 |
1378425600000 | 120.73 |
1378684800000 | 121.54 |
1378771200000 | 123.35 |
1378857600000 | 123.16 |
1378944000000 | 122.74 |
1379030400000 | 123.4 |
1379289600000 | 122.9 |
1379376000000 | 123.75 |
1379462400000 | 124.84 |
1379548800000 | 123.21 |
1379635200000 | 122.85 |
1379894400000 | 122.62 |
1379980800000 | 122.85 |
1380067200000 | 122.5 |
1380153600000 | 123.24 |
1380240000000 | 121.81 |
1380499200000 | 121.6 |
1380585600000 | 122.37 |
1380672000000 | 121.65 |
1380758400000 | 120.49 |
1380844800000 | 121.43 |
1381104000000 | 120.7 |
1381190400000 | 118.82 |
1381276800000 | 118.64 |
1381363200000 | 121.37 |
1381449600000 | 121.35 |
1381708800000 | 121.32 |
1381795200000 | 121.01 |
1381881600000 | 122.14 |
1381968000000 | 120.81 |
1382054400000 | 120.84 |
1382313600000 | 121.6 |
1382400000000 | 120.31 |
1382486400000 | 116.78 |
1382572800000 | 116.97 |
1382659200000 | 118 |
1382918400000 | 118.45 |
1383004800000 | 120.49 |
1383091200000 | 120.26 |
1383177600000 | 123.08 |
1383264000000 | 123.53 |
1383523200000 | 123.44 |
1383609600000 | 123.87 |
1383696000000 | 123.91 |
1383782400000 | 123.35 |
1383868800000 | 124.56 |
1384128000000 | 124.5 |
1384214400000 | 124.93 |
1384300800000 | 126.18 |
1384387200000 | 125.55 |
1384473600000 | 126.13 |
1384732800000 | 125.47 |
1384819200000 | 123.84 |
1384905600000 | 123.94 |
1384992000000 | 126.32 |
1385078400000 | 126.57 |
1385337600000 | 126.6 |
1385424000000 | 126.49 |
1385510400000 | 127.04 |
1385596800000 | 126.97 |
1385683200000 | 126.71 |
1385942400000 | 126.9 |
1386028800000 | 126.91 |
1386115200000 | 127.01 |
1386201600000 | 126.26 |
1386288000000 | 127.53 |
1386547200000 | 127.54 |
1386633600000 | 126.96 |
1386720000000 | 125.02 |
1386806400000 | 124.77 |
1386892800000 | 125.57 |
1387152000000 | 126.87 |
1387238400000 | 127.67 |
1387324800000 | 128.75 |
1387411200000 | 129.18 |
1387497600000 | 130.62 |
1387756800000 | 131.34 |
1387843200000 | 131.91 |
1388102400000 | 131.31 |
1388361600000 | 131.28 |
1388448000000 | 132.43 |
1388620800000 | 131.98 |
1388707200000 | 132.45 |
1388966400000 | 131.31 |
1389052800000 | 132.46 |
1389139200000 | 134.13 |
1389225600000 | 133.14 |
1389312000000 | 132.63 |
1389571200000 | 131.6 |
1389657600000 | 133.7 |
1389744000000 | 135.5 |
1389830400000 | 135.01 |
1389916800000 | 134.84 |
1390176000000 | 134.87 |
1390262400000 | 135.78 |
1390348800000 | 136.37 |
1390435200000 | 133.89 |
1390521600000 | 130.64 |
1390780800000 | 129.82 |
1390867200000 | 130.74 |
1390953600000 | 130.19 |
1391040000000 | 132.61 |
1391126400000 | 132.81 |
1391385600000 | 129.58 |
1391472000000 | 129.53 |
1391558400000 | 128.94 |
1391644800000 | 129.5 |
1391731200000 | 130.87 |
1391990400000 | 131.44 |
1392076800000 | 132.52 |
1392163200000 | 134.65 |
1392249600000 | 135.14 |
1392336000000 | 135.17 |
1392595200000 | 135.06 |
1392681600000 | 135.39 |
1392768000000 | 135.31 |
1392854400000 | 136.7 |
1392940800000 | 135.98 |
1393200000000 | 136.98 |
1393286400000 | 136.34 |
1393372800000 | 137.93 |
1393459200000 | 137.65 |
1393545600000 | 136.71 |
1393804800000 | 135.96 |
1393891200000 | 138.95 |
1393977600000 | 138.71 |
1394064000000 | 138.07 |
1394150400000 | 137.78 |
1394409600000 | 137.23 |
1394496000000 | 136.49 |
1394582400000 | 136.43 |
1394668800000 | 133.87 |
1394755200000 | 133.24 |
1395014400000 | 134.75 |
1395100800000 | 136.59 |
1395187200000 | 135.88 |
1395273600000 | 139.05 |
1395360000000 | 137.64 |
1395619200000 | 137 |
1395705600000 | 137.85 |
1395792000000 | 136.13 |
1395878400000 | 135.88 |
1395964800000 | 136.31 |
1396224000000 | 138.34 |
1396310400000 | 140.29 |
1396396800000 | 140.43 |
1396483200000 | 140.79 |
1396569600000 | 137.12 |
1396828800000 | 135.4 |
1396915200000 | 136.62 |
1397001600000 | 138.08 |
1397088000000 | 133.53 |
1397174400000 | 131.28 |
1397433600000 | 133.06 |
1397520000000 | 133.95 |
1397606400000 | 134.25 |
1397692800000 | 136.29 |
1398124800000 | 139 |
1398211200000 | 138.7 |
1398297600000 | 138.71 |
1398384000000 | 135.31 |
1398643200000 | 134.18 |
1398729600000 | 134.41 |
1398816000000 | 135.19 |
1398902400000 | 134.87 |
1398988800000 | 135.08 |
1399248000000 | 135.25 |
1399334400000 | 134.11 |
1399420800000 | 134.26 |
1399507200000 | 135.33 |
1399593600000 | 136.15 |
1399852800000 | 138.83 |
1399939200000 | 138.47 |
1400025600000 | 137.13 |
1400112000000 | 135.36 |
1400198400000 | 136.41 |
1400457600000 | 138.04 |
1400544000000 | 137.14 |
1400630400000 | 138.21 |
1400716800000 | 139.32 |
1400803200000 | 140.64 |
1401062400000 | 140.43 |
1401148800000 | 142.45 |
1401235200000 | 142.47 |
1401321600000 | 142.57 |
1401408000000 | 142.46 |
1401667200000 | 142.81 |
1401753600000 | 143.34 |
1401840000000 | 143.73 |
1401926400000 | 144.55 |
1402012800000 | 145.42 |
1402272000000 | 146.67 |
1402358400000 | 147.52 |
1402444800000 | 148.53 |
1402531200000 | 147.87 |
1402617600000 | 149.34 |
1402876800000 | 149.52 |
1402963200000 | 151 |
1403049600000 | 150.42 |
1403136000000 | 149.72 |
1403222400000 | 150.7 |
1403481600000 | 150.35 |
1403568000000 | 149.85 |
1403654400000 | 149.28 |
1403740800000 | 149.27 |
1403827200000 | 148.77 |
1404086400000 | 149.7 |
1404172800000 | 151.86 |
1404259200000 | 152.51 |
1404345600000 | 154.21 |
1404432000000 | 154.21 |
1404691200000 | 153.01 |
1404777600000 | 151.62 |
1404864000000 | 151.33 |
1404950400000 | 150.74 |
1405036800000 | 150.5 |
1405296000000 | 150.82 |
1405382400000 | 150.96 |
1405468800000 | 153.4 |
1405555200000 | 150.99 |
1405641600000 | 152.97 |
1405900800000 | 153.13 |
1405987200000 | 155.33 |
1406073600000 | 152.35 |
1406160000000 | 151.06 |
1406246400000 | 149.3 |
1406505600000 | 148.48 |
1406592000000 | 148.84 |
1406678400000 | 149.92 |
1406764800000 | 145.74 |
1406851200000 | 145.59 |
1407110400000 | 146.54 |
1407196800000 | 146.24 |
1407283200000 | 146.3 |
1407369600000 | 145.05 |
1407456000000 | 145.34 |
1407715200000 | 147.38 |
1407801600000 | 147.35 |
1407888000000 | 148.8 |
1407974400000 | 148.7 |
1408060800000 | 148.87 |
1408320000000 | 150.44 |
1408406400000 | 151.83 |
1408492800000 | 153.37 |
1408579200000 | 154.02 |
1408665600000 | 154.76 |
1408924800000 | 154.82 |
1409011200000 | 154.79 |
1409097600000 | 154.64 |
1409184000000 | 155.04 |
1409270400000 | 155.66 |
1409529600000 | 156.03 |
1409616000000 | 155.37 |
1409702400000 | 154.82 |
1409788800000 | 157.21 |
1409875200000 | 158.13 |
1410134400000 | 158.58 |
1410220800000 | 157.43 |
1410307200000 | 157.45 |
1410393600000 | 157.47 |
1410480000000 | 156.2 |
1410739200000 | 154.13 |
1410825600000 | 155.84 |
1410912000000 | 156.75 |
1410998400000 | 158.87 |
1411084800000 | 158.41 |
1411344000000 | 156.78 |
1411430400000 | 155.67 |
1411516800000 | 158.09 |
1411603200000 | 156 |
1411689600000 | 158.71 |
1411948800000 | 159.25 |
1412035200000 | 158.56 |
1412121600000 | 155.8 |
1412208000000 | 155.21 |
1412294400000 | 157.6 |
1412553600000 | 154.92 |
1412640000000 | 151.42 |
1412726400000 | 153.04 |
1412812800000 | 149.11 |
1412899200000 | 141.65 |
1413158400000 | 138.59 |
1413244800000 | 140.67 |
1413331200000 | 139.66 |
1413417600000 | 141.62 |
1413504000000 | 143.3 |
1413763200000 | 144.87 |
1413849600000 | 149.34 |
1413936000000 | 148.18 |
1414022400000 | 150.02 |
1414108800000 | 150.9 |
1414368000000 | 150.76 |
1414454400000 | 153.01 |
1414540800000 | 153.28 |
1414627200000 | 153.54 |
1414713600000 | 159.47 |
1414972800000 | 160.92 |
1415059200000 | 159.23 |
1415145600000 | 160.81 |
1415232000000 | 160.29 |
1415318400000 | 159.33 |
1415577600000 | 159.92 |
1415664000000 | 159.74 |
1415750400000 | 158.98 |
1415836800000 | 158.5 |
1415923200000 | 159.77 |
1416182400000 | 159.04 |
1416268800000 | 160.04 |
1416355200000 | 159.3 |
1416441600000 | 160.62 |
1416528000000 | 164.15 |
1416787200000 | 165.12 |
1416873600000 | 164.73 |
1416960000000 | 166.89 |
1417046400000 | 167.48 |
1417132800000 | 167.9 |
1417392000000 | 165.6 |
1417478400000 | 167.84 |
1417564800000 | 171.55 |
1417651200000 | 170.4 |
1417737600000 | 173.11 |
1417996800000 | 171.25 |
1418083200000 | 169.31 |
1418169600000 | 166.84 |
1418256000000 | 167.97 |
1418342400000 | 164.35 |
1418601600000 | 163.47 |
1418688000000 | 161.53 |
1418774400000 | 165.63 |
1418860800000 | 170.52 |
1418947200000 | 170.38 |
1419206400000 | 172.75 |
1419292800000 | 173.71 |
1419379200000 | 174.09 |
1419811200000 | 174.2 |
1419897600000 | 173.45 |
1419984000000 | 173.48 |
1420156800000 | 174.17 |
1420416000000 | 172.71 |
1420502400000 | 169.47 |
1420588800000 | 172.3 |
1420675200000 | 176.93 |
1420761600000 | 175.72 |
1421020800000 | 173.98 |
1421107200000 | 173.01 |
1421193600000 | 171.72 |
1421280000000 | 173.23 |
1421366400000 | 175.71 |
1421625600000 | 173.98 |
1421712000000 | 176.32 |
1421798400000 | 177.99 |
1421884800000 | 181.64 |
1421971200000 | 184.59 |
1422230400000 | 185.25 |
1422316800000 | 180.53 |
1422403200000 | 180.51 |
1422489600000 | 180.39 |
1422576000000 | 178.42 |
1422835200000 | 177.83 |
1422921600000 | 178.52 |
1423008000000 | 179.88 |
1423094400000 | 181.74 |
1423180800000 | 181.39 |
1423440000000 | 180.16 |
1423526400000 | 184.85 |
1423612800000 | 185.86 |
1423699200000 | 187.37 |
1423785600000 | 188.27 |
1424044800000 | 188.33 |
1424131200000 | 189.12 |
1424217600000 | 189.29 |
1424304000000 | 188.96 |
1424390400000 | 190.68 |
1424649600000 | 190.32 |
1424736000000 | 192.44 |
1424822400000 | 191.64 |
1424908800000 | 194.45 |
1424995200000 | 194.2 |
1425254400000 | 197.34 |
1425340800000 | 194.48 |
1425427200000 | 195.71 |
1425513600000 | 197.09 |
1425600000000 | 198.1 |
1425859200000 | 198.73 |
1425945600000 | 197.23 |
1426032000000 | 200.02 |
1426118400000 | 199.08 |
1426204800000 | 200.94 |
1426464000000 | 203.58 |
1426550400000 | 201.8 |
1426636800000 | 202.79 |
1426723200000 | 203.81 |
1426809600000 | 203.18 |
1427068800000 | 200 |
1427155200000 | 199.28 |
1427241600000 | 190.95 |
1427328000000 | 191.07 |
1427414400000 | 196.03 |
1427673600000 | 199.72 |
1427760000000 | 200.13 |
1427846400000 | 198.23 |
1427932800000 | 195.9 |
1428364800000 | 198.53 |
1428451200000 | 200.2 |
1428537600000 | 204.56 |
1428624000000 | 207.18 |
1428883200000 | 207.23 |
1428969600000 | 203.54 |
1429056000000 | 207.68 |
1429142400000 | 205.81 |
1429228800000 | 201.94 |
1429488000000 | 202.28 |
1429574400000 | 203.71 |
1429660800000 | 205.31 |
1429747200000 | 201.92 |
1429833600000 | 198.31 |
1430092800000 | 198.69 |
1430179200000 | 197.13 |
1430265600000 | 192.48 |
1430352000000 | 189.76 |
1430438400000 | 193.35 |
1430697600000 | 194.73 |
1430784000000 | 190.89 |
1430870400000 | 187.4 |
1430956800000 | 190.02 |
1431043200000 | 192.8 |
1431302400000 | 193.93 |
1431388800000 | 190.91 |
1431475200000 | 190.56 |
1431561600000 | 192.43 |
1431648000000 | 191.08 |
1431907200000 | 194.61 |
1431993600000 | 198.04 |
1432080000000 | 199.36 |
1432166400000 | 199.67 |
1432252800000 | 201.65 |
1432512000000 | 201.57 |
1432598400000 | 201.92 |
1432684800000 | 206.52 |
1432771200000 | 206.13 |
1432857600000 | 205.25 |
1433116800000 | 206.91 |
1433203200000 | 201.63 |
1433289600000 | 198.56 |
1433376000000 | 196.22 |
1433462400000 | 198.88 |
1433721600000 | 194.14 |
1433808000000 | 192.68 |
1433894400000 | 194.36 |
1433980800000 | 195.42 |
1434067200000 | 193.55 |
1434326400000 | 192.3 |
1434412800000 | 192.81 |
1434499200000 | 193.45 |
1434585600000 | 192.77 |
1434672000000 | 193.84 |
1434931200000 | 194.65 |
1435017600000 | 197.37 |
1435104000000 | 195.05 |
1435190400000 | 194.62 |
1435276800000 | 190.84 |
1435536000000 | 185.88 |
1435622400000 | 186.44 |
1435708800000 | 187.8 |
1435795200000 | 187.65 |
1435881600000 | 188.03 |
1436140800000 | 185.71 |
1436227200000 | 187.14 |
1436313600000 | 180.7 |
1436400000000 | 179.73 |
1436486400000 | 179.51 |
1436745600000 | 183.36 |
1436832000000 | 184.75 |
1436918400000 | 184.86 |
1437004800000 | 186.49 |
1437091200000 | 186.92 |
1437350400000 | 185.54 |
1437436800000 | 184.74 |
1437523200000 | 181.06 |
1437609600000 | 181.12 |
1437696000000 | 178.63 |
1437955200000 | 174.88 |
1438041600000 | 178.34 |
1438128000000 | 176.81 |
1438214400000 | 177.98 |
1438300800000 | 175.4 |
1438560000000 | 176.24 |
1438646400000 | 174.75 |
1438732800000 | 178.31 |
1438819200000 | 176.03 |
1438905600000 | 175.94 |
1439164800000 | 178.18 |
1439251200000 | 174.02 |
1439337600000 | 171.63 |
1439424000000 | 171.95 |
1439510400000 | 171.62 |
1439769600000 | 172.82 |
1439856000000 | 171.04 |
1439942400000 | 168.25 |
1440028800000 | 161.57 |
1440115200000 | 156.14 |
1440374400000 | 149.39 |
1440460800000 | 151.05 |
1440547200000 | 156.19 |
1440633600000 | 162.76 |
1440720000000 | 164.84 |
1440979200000 | 163.85 |
1441065600000 | 158.35 |
1441152000000 | 161.24 |
1441238400000 | 164.84 |
1441324800000 | 162.02 |
1441584000000 | 161.7 |
1441670400000 | 165.93 |
1441756800000 | 165.47 |
1441843200000 | 164.7 |
1441929600000 | 163.04 |
1442188800000 | 162.66 |
1442275200000 | 164.51 |
1442361600000 | 165.48 |
1442448000000 | 164.84 |
1442534400000 | 161.73 |
1442793600000 | 163.48 |
1442880000000 | 161.85 |
1442966400000 | 160.7 |
1443052800000 | 157.5 |
1443139200000 | 159.91 |
1443398400000 | 156.26 |
1443484800000 | 155.9 |
1443571200000 | 160.53 |
1443657600000 | 158.94 |
1443744000000 | 160.58 |
1444003200000 | 165.22 |
1444089600000 | 166.01 |
1444176000000 | 168.59 |
1444262400000 | 168.96 |
1444348800000 | 168.3 |
1444608000000 | 168.27 |
1444694400000 | 166.45 |
1444780800000 | 168.43 |
1444867200000 | 171.51 |
1444953600000 | 171.32 |
1445212800000 | 172.18 |
1445299200000 | 170.34 |
1445385600000 | 170.05 |
1445472000000 | 176.98 |
1445558400000 | 180.87 |
1445817600000 | 177.93 |
1445904000000 | 176.57 |
1445990400000 | 179.34 |
1446076800000 | 177.72 |
1446163200000 | 177.26 |
1446422400000 | 179.46 |
1446508800000 | 181.35 |
1446595200000 | 183.3 |
1446681600000 | 180.76 |
1446768000000 | 184.44 |
1447027200000 | 183.01 |
1447113600000 | 182 |
1447200000000 | 181.44 |
1447286400000 | 179.23 |
1447372800000 | 177.68 |
1447632000000 | 178.54 |
1447718400000 | 181.36 |
1447804800000 | 182.31 |
1447891200000 | 182.5 |
1447977600000 | 183.96 |
1448236800000 | 183.2 |
1448323200000 | 183.65 |
1448409600000 | 185.12 |
1448496000000 | 186.22 |
1448582400000 | 186.99 |
1448841600000 | 188.93 |
1448928000000 | 189.74 |
1449014400000 | 189.59 |
1449100800000 | 183.4 |
1449187200000 | 185.03 |
1449446400000 | 184.09 |
1449532800000 | 181.02 |
1449619200000 | 177.95 |
1449705600000 | 178.06 |
1449792000000 | 174.87 |
1450051200000 | 172.65 |
1450137600000 | 175.83 |
1450224000000 | 176.82 |
1450310400000 | 177.43 |
1450396800000 | 175.28 |
1450656000000 | 176.23 |
1450742400000 | 176.21 |
1450828800000 | 179.09 |
1450915200000 | 178.24 |
1451260800000 | 177.32 |
1451347200000 | 180.26 |
1451433600000 | 178.53 |
1451520000000 | 177.14 |
1451865600000 | 175.26 |
1451952000000 | 174.99 |
1452038400000 | 170.56 |
1452124800000 | 163.98 |
1452211200000 | 160.87 |
1452470400000 | 161.63 |
1452556800000 | 162.69 |
1452643200000 | 159.5 |
1452729600000 | 160.24 |
1452816000000 | 153.16 |
1453075200000 | 154.12 |
1453161600000 | 154.6 |
1453248000000 | 153.72 |
1453334400000 | 156.48 |
1453420800000 | 160.36 |
1453680000000 | 159.09 |
1453766400000 | 159.92 |
1453852800000 | 158.13 |
1453939200000 | 155.33 |
1454025600000 | 160.29 |
1454284800000 | 160.02 |
1454371200000 | 154.99 |
1454457600000 | 153.54 |
1454544000000 | 154.22 |
1454630400000 | 150.78 |
1454889600000 | 148.37 |
1454976000000 | 145.79 |
1455062400000 | 146.59 |
1455148800000 | 143.87 |
1455235200000 | 146.69 |
1455494400000 | 149.47 |
1455580800000 | 152.92 |
1455667200000 | 156.54 |
1455753600000 | 157.51 |
1455840000000 | 157.28 |
1456099200000 | 160.66 |
1456185600000 | 158.89 |
1456272000000 | 159.29 |
1456358400000 | 160.09 |
1456444800000 | 162.66 |
1456704000000 | 163.25 |
1456790400000 | 166.75 |
1456876800000 | 169.29 |
1456963200000 | 168.83 |
1457049600000 | 168.65 |
1457308800000 | 169.99 |
1457395200000 | 165.67 |
1457481600000 | 166.38 |
1457568000000 | 164.96 |
1457654400000 | 167.26 |
1457913600000 | 167.92 |
1458000000000 | 167.2 |
1458086400000 | 167.96 |
1458172800000 | 166.1 |
1458259200000 | 168.16 |
1458518400000 | 168.5 |
1458604800000 | 169.47 |
1458691200000 | 168.42 |
1458777600000 | 167.3 |
1459209600000 | 169.42 |
1459296000000 | 168.85 |
1459382400000 | 167.64 |
1459468800000 | 168.02 |
1459728000000 | 167 |
1459814400000 | 165.38 |
1459900800000 | 166.48 |
1459987200000 | 164.89 |
1460073600000 | 166.14 |
1460332800000 | 165.37 |
1460419200000 | 166.44 |
1460505600000 | 171.18 |
1460592000000 | 171.17 |
1460678400000 | 169.55 |
1460937600000 | 168.22 |
1461024000000 | 167.92 |
1461110400000 | 169.65 |
1461196800000 | 169.65 |
1461283200000 | 170.34 |
1461542400000 | 169.7 |
1461628800000 | 170.85 |
1461715200000 | 171.47 |
1461801600000 | 167.92 |
1461888000000 | 162.51 |
1462147200000 | 162.48 |
1462233600000 | 161.05 |
1462320000000 | 159.1 |
1462406400000 | 160.24 |
1462492800000 | 159.89 |
1462752000000 | 159.78 |
1462838400000 | 161.69 |
1462924800000 | 160.9 |
1463011200000 | 159.19 |
1463097600000 | 159.86 |
1463356800000 | 161.59 |
1463443200000 | 160.79 |
1463529600000 | 163.1 |
1463616000000 | 162.95 |
1463702400000 | 165.55 |
1463961600000 | 167.15 |
1464048000000 | 170.6 |
1464134400000 | 172.23 |
1464220800000 | 172.3 |
1464307200000 | 174.36 |
1464566400000 | 174.4 |
1464652800000 | 174.77 |
1464739200000 | 174.38 |
1464825600000 | 174.4 |
1464912000000 | 171.84 |
1465171200000 | 171.34 |
1465257600000 | 173.61 |
1465344000000 | 173.42 |
1465430400000 | 173.99 |
1465516800000 | 171.6 |
1465776000000 | 169.55 |
1465862400000 | 170.68 |
1465948800000 | 170.78 |
1466035200000 | 171.82 |
1466121600000 | 170.2 |
1466380800000 | 171.98 |
1466467200000 | 173.56 |
1466553600000 | 173.32 |
1466640000000 | 176.75 |
1466726400000 | 171.03 |
1466985600000 | 167.26 |
1467072000000 | 169.72 |
1467158400000 | 172.53 |
1467244800000 | 176.1 |
1467331200000 | 174.67 |
1467590400000 | 174.47 |
1467676800000 | 171.7 |
1467763200000 | 171.02 |
1467849600000 | 172.85 |
1467936000000 | 177.19 |
1468195200000 | 179.37 |
1468281600000 | 181.69 |
1468368000000 | 181.87 |
1468454400000 | 183.08 |
1468540800000 | 183.55 |
1468800000000 | 188.34 |
1468886400000 | 188.62 |
1468972800000 | 190.27 |
1469059200000 | 190.27 |
1469145600000 | 190.81 |
1469404800000 | 191.83 |
1469491200000 | 197.17 |
1469577600000 | 197.91 |
1469664000000 | 196.59 |
1469750400000 | 194.77 |
1470009600000 | 195.6 |
1470096000000 | 192.45 |
1470182400000 | 192.87 |
1470268800000 | 195.01 |
1470355200000 | 198.01 |
1470614400000 | 198.7 |
1470700800000 | 199.59 |
1470787200000 | 198.06 |
1470873600000 | 198.45 |
1470960000000 | 198.43 |
1471219200000 | 200 |
1471305600000 | 198.3 |
1471392000000 | 198 |
1471478400000 | 198.35 |
1471564800000 | 199.22 |
1471824000000 | 199.15 |
1471910400000 | 199.69 |
1471996800000 | 199.99 |
1472083200000 | 199.88 |
1472169600000 | 200.99 |
1472428800000 | 203.23 |
1472515200000 | 203.1 |
1472601600000 | 203.59 |
1472688000000 | 203.82 |
1472774400000 | 204.53 |
1473033600000 | 205.53 |
1473120000000 | 203.92 |
1473206400000 | 203.43 |
1473292800000 | 202.38 |
1473379200000 | 198.28 |
1473638400000 | 198.76 |
1473724800000 | 197.81 |
1473811200000 | 198.87 |
1473897600000 | 202.11 |
1473984000000 | 203.79 |
1474243200000 | 204.59 |
1474329600000 | 204.53 |
1474416000000 | 208.06 |
1474502400000 | 207.23 |
1474588800000 | 205.81 |
1474848000000 | 202.87 |
1474934400000 | 206.74 |
1475020800000 | 207.38 |
1475107200000 | 207.52 |
1475193600000 | 209.19 |
1475452800000 | 208.63 |
1475539200000 | 209.84 |
1475625600000 | 210.44 |
1475712000000 | 212.03 |
1475798400000 | 211.78 |
1476057600000 | 210.82 |
1476144000000 | 209.63 |
1476230400000 | 209.94 |
1476316800000 | 208.09 |
1476403200000 | 209.73 |
1476662400000 | 209.47 |
1476748800000 | 211.61 |
1476835200000 | 211.1 |
1476921600000 | 212.59 |
1477008000000 | 213.82 |
1477267200000 | 214.81 |
1477353600000 | 214.3 |
1477440000000 | 213.71 |
1477526400000 | 213.45 |
1477612800000 | 212.74 |
1477872000000 | 212.57 |
1477958400000 | 208.89 |
1478044800000 | 205.42 |
1478131200000 | 205 |
1478217600000 | 204.27 |
1478476800000 | 210.59 |
1478563200000 | 211.16 |
1478649600000 | 211.3 |
1478736000000 | 212.87 |
1478822400000 | 214.07 |
1479081600000 | 216.35 |
1479168000000 | 218.72 |
1479254400000 | 220.81 |
1479340800000 | 222.5 |
1479427200000 | 225.21 |
1479686400000 | 224.8 |
1479772800000 | 227.62 |
1479859200000 | 228.56 |
1479945600000 | 227.83 |
1480032000000 | 227.91 |
1480291200000 | 227.69 |
1480377600000 | 226.87 |
1480464000000 | 226.4 |
1480550400000 | 219.93 |
1480636800000 | 220.3 |
1480896000000 | 219.84 |
1480982400000 | 222.68 |
1481068800000 | 225.89 |
1481155200000 | 231.55 |
1481241600000 | 232.5 |
1481500800000 | 229.26 |
1481587200000 | 230.62 |
1481673600000 | 228.64 |
1481760000000 | 234.95 |
1481846400000 | 233.26 |
1482105600000 | 233.59 |
1482192000000 | 235.54 |
1482278400000 | 234.3 |
1482364800000 | 234.62 |
1482451200000 | 235.17 |
1482796800000 | 236 |
1482883200000 | 235.66 |
1482969600000 | 233.08 |
1483056000000 | 230.06 |
1483315200000 | 230.36 |
1483401600000 | 235.38 |
1483488000000 | 233.99 |
1483574400000 | 231.34 |
1483660800000 | 233.51 |
1483920000000 | 234.89 |
1484006400000 | 235.45 |
1484092800000 | 239.95 |
1484179200000 | 235.42 |
1484265600000 | 237.74 |
1484524800000 | 237.82 |
1484611200000 | 233.75 |
1484697600000 | 235.71 |
1484784000000 | 236.16 |
1484870400000 | 237.2 |
1485129600000 | 234.71 |
1485216000000 | 238.06 |
1485302400000 | 242.21 |
1485388800000 | 243.26 |
1485475200000 | 244.11 |
1485734400000 | 244.05 |
1485820800000 | 239.62 |
1485907200000 | 241.64 |
1485993600000 | 241.02 |
1486080000000 | 242.88 |
1486339200000 | 243.22 |
1486425600000 | 245.22 |
1486512000000 | 245.56 |
1486598400000 | 245.46 |
1486684800000 | 246.73 |
1486944000000 | 248.46 |
1487030400000 | 248.18 |
1487116800000 | 249.8 |
1487203200000 | 248.76 |
1487289600000 | 250.89 |
1487548800000 | 250.84 |
1487635200000 | 254.84 |
1487721600000 | 254.74 |
1487808000000 | 253.4 |
1487894400000 | 252.83 |
1488153600000 | 252.24 |
1488240000000 | 250.66 |
1488326400000 | 255.47 |
1488412800000 | 255.2 |
1488499200000 | 253.73 |
1488758400000 | 253.34 |
1488844800000 | 253.59 |
1488931200000 | 254.65 |
1489017600000 | 253.56 |
1489104000000 | 254.06 |
1489363200000 | 255.79 |
1489449600000 | 255.78 |
1489536000000 | 257.39 |
1489622400000 | 255.53 |
1489708800000 | 255.83 |
1489968000000 | 256.24 |
1490054400000 | 251.17 |
1490140800000 | 252.69 |
1490227200000 | 253.24 |
1490313600000 | 255.23 |
1490572800000 | 253.4 |
1490659200000 | 254.98 |
1490745600000 | 257.56 |
1490832000000 | 258.39 |
1490918400000 | 258.97 |
1491177600000 | 258.77 |
1491264000000 | 258.48 |
1491350400000 | 257.72 |
1491436800000 | 257.19 |
1491523200000 | 259.1 |
1491782400000 | 258.17 |
1491868800000 | 254.86 |
1491955200000 | 251.94 |
1492041600000 | 251.02 |
1492473600000 | 251.05 |
1492560000000 | 251.41 |
1492646400000 | 253 |
1492732800000 | 254.21 |
1492992000000 | 253.89 |
1493078400000 | 254.94 |
1493164800000 | 255.07 |
1493251200000 | 257.01 |
1493337600000 | 253.86 |
1493596800000 | 253.95 |
1493683200000 | 255.42 |
1493769600000 | 255.57 |
1493856000000 | 255.16 |
1493942400000 | 255.06 |
1494201600000 | 256.9 |
1494288000000 | 259.08 |
1494374400000 | 260.22 |
1494460800000 | 260 |
1494547200000 | 258.58 |
1494806400000 | 259.41 |
1494892800000 | 259.1 |
1494979200000 | 250.81 |
1495065600000 | 252.72 |
1495152000000 | 255.4 |
1495411200000 | 257.24 |
1495497600000 | 256.69 |
1495584000000 | 258.65 |
1495670400000 | 259.93 |
1495756800000 | 260.9 |
1496016000000 | 261.16 |
1496102400000 | 262.13 |
1496188800000 | 260.53 |
1496275200000 | 261.62 |
1496361600000 | 262.52 |
1496620800000 | 262.5 |
1496707200000 | 262 |
1496793600000 | 262.99 |
1496880000000 | 265.55 |
1496966400000 | 260.76 |
1497225600000 | 258.02 |
1497312000000 | 259.48 |
1497398400000 | 256.32 |
1497484800000 | 257.59 |
1497571200000 | 256 |
1497830400000 | 261.17 |
1497916800000 | 259.14 |
1498003200000 | 259.95 |
1498089600000 | 259.67 |
1498176000000 | 260.15 |
1498435200000 | 259.62 |
1498521600000 | 254.02 |
1498608000000 | 253.66 |
1498694400000 | 248.66 |
1498780800000 | 248.24 |
1499040000000 | 246.38 |
1499126400000 | 246.36 |
1499212800000 | 251.16 |
1499299200000 | 248.47 |
1499385600000 | 250.98 |
1499644800000 | 252.79 |
1499731200000 | 254.29 |
1499817600000 | 257.61 |
1499904000000 | 258.29 |
1499990400000 | 259.61 |
1500249600000 | 258.46 |
1500336000000 | 256.68 |
1500422400000 | 259.73 |
1500508800000 | 257.15 |
1500595200000 | 255.18 |
1500854400000 | 255.66 |
1500940800000 | 254.99 |
1501027200000 | 256.07 |
1501113600000 | 254.96 |
1501200000000 | 251.02 |
1501459200000 | 249.99 |
1501545600000 | 251.23 |
1501632000000 | 250.49 |
1501718400000 | 247.8 |
1501804800000 | 249.93 |
1502064000000 | 251 |
1502150400000 | 252.41 |
1502236800000 | 250.11 |
1502323200000 | 245.59 |
1502409600000 | 245.6 |
1502668800000 | 249.93 |
1502755200000 | 251.72 |
1502841600000 | 252.95 |
1502928000000 | 248.09 |
1503014400000 | 247.77 |
1503273600000 | 245.99 |
1503360000000 | 249.91 |
1503446400000 | 249.34 |
1503532800000 | 250.47 |
1503619200000 | 249.55 |
1503878400000 | 248.08 |
1503964800000 | 246.51 |
1504051200000 | 252.02 |
1504137600000 | 254.69 |
1504224000000 | 255.99 |
1504483200000 | 255.02 |
1504569600000 | 254.28 |
1504656000000 | 254.77 |
1504742400000 | 254.1 |
1504828800000 | 253.43 |
1505088000000 | 257.71 |
1505174400000 | 260.05 |
1505260800000 | 260.59 |
1505347200000 | 262.56 |
1505433600000 | 262.65 |
1505692800000 | 265.68 |
1505779200000 | 266.1 |
1505865600000 | 263.89 |
1505952000000 | 265.46 |
1506038400000 | 264.9 |
1506297600000 | 264.85 |
1506384000000 | 264.34 |
1506470400000 | 268.97 |
1506556800000 | 268.8 |
1506643200000 | 269.37 |
1506902400000 | 273.97 |
1506988800000 | 275.35 |
1507075200000 | 275.62 |
1507161600000 | 277.7 |
1507248000000 | 278.03 |
1507507200000 | 278.95 |
1507593600000 | 280.23 |
1507680000000 | 280.82 |
1507766400000 | 280.85 |
1507852800000 | 281.76 |
1508112000000 | 283.14 |
1508198400000 | 283.09 |
1508284800000 | 281.87 |
1508371200000 | 279.28 |
1508457600000 | 282.56 |
1508716800000 | 285.96 |
1508803200000 | 286.64 |
1508889600000 | 284.02 |
1508976000000 | 287.94 |
1509062400000 | 295.13 |
1509321600000 | 295.78 |
1509408000000 | 298.39 |
1509494400000 | 301.13 |
1509580800000 | 301.26 |
1509667200000 | 307.32 |
1509926400000 | 309.97 |
1510012800000 | 310.62 |
1510099200000 | 311.59 |
1510185600000 | 305.78 |
1510272000000 | 305.5 |
1510531200000 | 305.95 |
1510617600000 | 303.9 |
1510704000000 | 300.45 |
1510790400000 | 305.31 |
1510876800000 | 305.33 |
1511136000000 | 307.27 |
1511222400000 | 311.42 |
1511308800000 | 309.33 |
1511395200000 | 307.47 |
1511481600000 | 307.5 |
1511740800000 | 304.14 |
1511827200000 | 306.26 |
1511913600000 | 295.82 |
1512000000000 | 292.52 |
1512086400000 | 291.02 |
1512345600000 | 286.8 |
1512432000000 | 286.37 |
1512518400000 | 285.38 |
1512604800000 | 287.14 |
1512691200000 | 288.69 |
1512950400000 | 288.62 |
1513036800000 | 288.12 |
1513123200000 | 287.38 |
1513209600000 | 285.89 |
1513296000000 | 287.93 |
1513555200000 | 292.38 |
1513641600000 | 293.33 |
1513728000000 | 293.15 |
1513814400000 | 291.09 |
1513900800000 | 291.75 |
1514332800000 | 291.35 |
1514419200000 | 291.82 |
1514505600000 | 288.57 |
1514851200000 | 293.34 |
1514937600000 | 297.38 |
1515024000000 | 299.03 |
1515110400000 | 301.69 |
1515369600000 | 303.48 |
1515456000000 | 302.1 |
1515542400000 | 298.22 |
1515628800000 | 299.02 |
1515715200000 | 300.65 |
1515974400000 | 297.63 |
1516060800000 | 299.62 |
1516147200000 | 303.54 |
1516233600000 | 304.13 |
1516320000000 | 304.15 |
1516579200000 | 304.85 |
1516665600000 | 305.09 |
1516752000000 | 295.8 |
1516838400000 | 291.52 |
1516924800000 | 300.08 |
1517184000000 | 302.28 |
1517270400000 | 295.53 |
1517356800000 | 295.44 |
1517443200000 | 295.86 |
1517529600000 | 289.38 |
1517788800000 | 278.94 |
1517875200000 | 285.72 |
1517961600000 | 282.9 |
1518048000000 | 274.39 |
1518134400000 | 277.53 |
1518393600000 | 281.93 |
1518480000000 | 280.49 |
1518566400000 | 283.83 |
1518652800000 | 285.44 |
1518739200000 | 285.45 |
1518998400000 | 287.01 |
1519084800000 | 290.32 |
1519171200000 | 290.42 |
1519257600000 | 288.53 |
1519344000000 | 294.77 |
1519603200000 | 300 |
1519689600000 | 301.66 |
1519776000000 | 300.61 |
1519862400000 | 296.88 |
1519948800000 | 296.74 |
1520208000000 | 299.48 |
1520294400000 | 301.79 |
1520380800000 | 304.86 |
1520467200000 | 308.56 |
1520553600000 | 313.41 |
1520812800000 | 317.8 |
1520899200000 | 313.85 |
1520985600000 | 314.18 |
1521072000000 | 313.35 |
1521158400000 | 315.53 |
1521417600000 | 310.33 |
1521504000000 | 312.87 |
1521590400000 | 312.61 |
1521676800000 | 304.9 |
1521763200000 | 292.97 |
1522022400000 | 300.78 |
1522108800000 | 295.35 |
1522195200000 | 290.76 |
1522281600000 | 295.61 |
1522713600000 | 299.26 |
1522800000000 | 300.55 |
1522886400000 | 301.25 |
1522972800000 | 293.23 |
1523232000000 | 292.5 |
1523318400000 | 299.4 |
1523404800000 | 298.96 |
1523491200000 | 305.19 |
1523577600000 | 303.36 |
1523836800000 | 302.81 |
1523923200000 | 307.45 |
1524009600000 | 307.79 |
1524096000000 | 300.41 |
1524182400000 | 297.66 |
1524441600000 | 294.88 |
1524528000000 | 290.8 |
1524614400000 | 292.73 |
1524700800000 | 298.77 |
1524787200000 | 295.97 |
1525046400000 | 294.1 |
1525132800000 | 300.17 |
1525219200000 | 299.71 |
1525305600000 | 301.33 |
1525392000000 | 306.95 |
1525651200000 | 310.41 |
1525737600000 | 313.26 |
1525824000000 | 317.06 |
1525910400000 | 320.78 |
1525996800000 | 319.11 |
1526256000000 | 321.33 |
1526342400000 | 321.36 |
1526428800000 | 327.2 |
1526515200000 | 325.72 |
1526601600000 | 325.4 |
1526860800000 | 328.75 |
1526947200000 | 329.8 |
1527033600000 | 333.75 |
1527120000000 | 334.09 |
1527206400000 | 336.98 |
1527465600000 | 338.04 |
1527552000000 | 338.27 |
1527638400000 | 337.33 |
1527724800000 | 332.98 |
1527811200000 | 338.56 |
1528070400000 | 339.5 |
1528156800000 | 342.71 |
1528243200000 | 341.95 |
1528329600000 | 339.72 |
1528416000000 | 339.22 |
1528675200000 | 338.7 |
1528761600000 | 339.57 |
1528848000000 | 340.12 |
1528934400000 | 344.35 |
1529020800000 | 344.33 |
1529280000000 | 341.74 |
1529366400000 | 339.02 |
1529452800000 | 341.22 |
1529539200000 | 337.22 |
1529625600000 | 333.62 |
1529884800000 | 322.9 |
1529971200000 | 324.66 |
1530057600000 | 320.22 |
1530144000000 | 321.2 |
1530230400000 | 321.03 |
1530489600000 | 323.43 |
1530576000000 | 318.67 |
1530662400000 | 317.53 |
1530748800000 | 322.33 |
1530835200000 | 323.85 |
1531094400000 | 326.84 |
1531180800000 | 331.28 |
1531267200000 | 324.77 |
1531353600000 | 331.73 |
1531440000000 | 333.67 |
1531699200000 | 331.63 |
1531785600000 | 333.81 |
1531872000000 | 336.13 |
1531958400000 | 335.9 |
1532044800000 | 331.46 |
1532304000000 | 329.06 |
1532390400000 | 328.01 |
1532476800000 | 329.83 |
1532563200000 | 334.24 |
1532649600000 | 332.02 |
1532908800000 | 325.95 |
1532995200000 | 327.92 |
1533081600000 | 328.23 |
1533168000000 | 331.28 |
1533254400000 | 333.31 |
1533513600000 | 334.99 |
1533600000000 | 336.04 |
1533686400000 | 336 |
1533772800000 | 335.62 |
1533859200000 | 331.89 |
1534118400000 | 329.84 |
1534204800000 | 331.32 |
1534291200000 | 328.01 |
1534377600000 | 326.03 |
1534464000000 | 325.61 |
1534723200000 | 325.96 |
1534809600000 | 329.73 |
1534896000000 | 328.64 |
1534982400000 | 329.15 |
1535068800000 | 332.53 |
1535328000000 | 335.88 |
1535414400000 | 337.55 |
1535500800000 | 338.38 |
1535587200000 | 337.34 |
1535673600000 | 338.83 |
1535932800000 | 337.95 |
1536019200000 | 340.16 |
1536105600000 | 333.49 |
1536192000000 | 327.94 |
1536278400000 | 326.02 |
1536537600000 | 326.14 |
1536624000000 | 324.87 |
1536710400000 | 320.22 |
1536796800000 | 322.91 |
1536883200000 | 326.91 |
1537142400000 | 321.03 |
1537228800000 | 323.53 |
1537315200000 | 325.09 |
1537401600000 | 326.82 |
1537488000000 | 325.45 |
1537747200000 | 324.91 |
1537833600000 | 321.61 |
1537920000000 | 320.32 |
1538006400000 | 321.86 |
1538092800000 | 323.68 |
1538352000000 | 324.93 |
1538438400000 | 327.05 |
1538524800000 | 326.99 |
1538611200000 | 321.81 |
1538697600000 | 313.55 |
1538956800000 | 311.35 |
1539043200000 | 309.41 |
1539129600000 | 296.85 |
1539216000000 | 291.56 |
1539302400000 | 297.85 |
1539561600000 | 294.35 |
1539648000000 | 301.86 |
1539734400000 | 302.38 |
1539820800000 | 296.25 |
1539907200000 | 292.9 |
1540166400000 | 294.97 |
1540252800000 | 290.81 |
1540339200000 | 277.21 |
1540425600000 | 281.55 |
1540512000000 | 279.51 |
1540771200000 | 277.91 |
1540857600000 | 286.09 |
1540944000000 | 292.25 |
1541030400000 | 300.75 |
1541116800000 | 301.71 |
1541376000000 | 298.24 |
1541462400000 | 298.57 |
1541548800000 | 301.1 |
1541635200000 | 301.65 |
1541721600000 | 296.02 |
1541980800000 | 289.49 |
1542067200000 | 289.73 |
1542153600000 | 288.48 |
1542240000000 | 295.77 |
1542326400000 | 293.71 |
1542585600000 | 284.76 |
1542672000000 | 283.5 |
1542758400000 | 286.99 |
1542844800000 | 286.46 |
1542931200000 | 287.2 |
1543190400000 | 292.32 |
1543276800000 | 293.87 |
1543363200000 | 301.21 |
1543449600000 | 297.75 |
1543536000000 | 301.77 |
1543795200000 | 309.16 |
1543881600000 | 296.16 |
1543968000000 | 294.43 |
1544054400000 | 290.45 |
1544140800000 | 281.76 |
1544400000000 | 282.42 |
1544486400000 | 284.72 |
1544572800000 | 288.76 |
1544659200000 | 287.34 |
1544745600000 | 283.03 |
1545004800000 | 278.44 |
1545091200000 | 280.2 |
1545177600000 | 271.09 |
1545264000000 | 267.15 |
1545350400000 | 263.86 |
1545609600000 | 258.88 |
1545868800000 | 261.85 |
1545955200000 | 262.06 |
1546214400000 | 263.79 |
1546387200000 | 265.98 |
1546473600000 | 252.62 |
1546560000000 | 259.76 |
1546819200000 | 264.28 |
1546905600000 | 266.68 |
1546992000000 | 272.01 |
1547078400000 | 274.09 |
1547164800000 | 277.66 |
1547424000000 | 273.46 |
1547510400000 | 276 |
1547596800000 | 276.48 |
1547683200000 | 278.09 |
1547769600000 | 284.99 |
1548028800000 | 285.6 |
1548115200000 | 279.4 |
1548201600000 | 276.78 |
1548288000000 | 288 |
1548374400000 | 293.9 |
1548633600000 | 289.73 |
1548720000000 | 288.86 |
1548806400000 | 292.66 |
1548892800000 | 290.63 |
1548979200000 | 294.55 |
1549238400000 | 296.41 |
1549324800000 | 299.33 |
1549411200000 | 307.33 |
1549497600000 | 302.84 |
1549584000000 | 301.8 |
1549843200000 | 305.12 |
1549929600000 | 311.99 |
1550016000000 | 314.56 |
1550102400000 | 315.25 |
1550188800000 | 316.32 |
1550448000000 | 316.22 |
1550534400000 | 314.46 |
1550620800000 | 315.95 |
1550707200000 | 314.7799 |
1550793600000 | 318.96 |
1551052800000 | 320.99 |
1551139200000 | 319.0299 |
1551225600000 | 315.9 |
1551312000000 | 314.43 |
1551398400000 | 317.26 |
1551657600000 | 318.66 |
1551744000000 | 317.12 |
1551830400000 | 313.36 |
1551916800000 | 312.02 |
1552003200000 | 310.86 |
1552262400000 | 315.44 |
1552348800000 | 316.1 |
1552435200000 | 315.77 |
1552521600000 | 314.72 |
1552608000000 | 318.86 |
1552867200000 | 318.11 |
1552953600000 | 319.97 |
1553040000000 | 318.41 |
1553126400000 | 326.9 |
1553212800000 | 321.44 |
1553472000000 | 315.36 |
1553558400000 | 320.19 |
1553644800000 | 316.21 |
1553731200000 | 315.96 |
1553817600000 | 321.32 |
1554076800000 | 329.14 |
1554163200000 | 332 |
1554249600000 | 336.75 |
1554336000000 | 336.21 |
1554422400000 | 337.93 |
1554681600000 | 337.68 |
1554768000000 | 336.07 |
1554854400000 | 338.74 |
1554940800000 | 337.95 |
1555027200000 | 339.7 |
1555286400000 | 340.3399 |
1555372800000 | 350.06 |
1555459200000 | 354.65 |
1555545600000 | 356.6 |
1555977600000 | 362.4 |
1556064000000 | 365.6 |
1556150400000 | 360.2 |
1556236800000 | 357.16 |
1556496000000 | 356.14 |
1556582400000 | 356.05 |
1556668800000 | 352.32 |
1556755200000 | 355.61 |
1556841600000 | 358.63 |
1557100800000 | 353.9 |
1557187200000 | 346.71 |
1557273600000 | 343.55 |
1557360000000 | 336.17 |
1557446400000 | 336.93 |
1557705600000 | 323.36 |
1557792000000 | 329.89 |
1557878400000 | 332.72 |
1557964800000 | 328.82 |
1558051200000 | 322.8399 |
1558310400000 | 313.46 |
1558396800000 | 318.55 |
1558483200000 | 314.05 |
1558569600000 | 308.75 |
1558656000000 | 305.0899 |
1558915200000 | 304.89 |
1559001600000 | 301.96 |
1559088000000 | 304.0299 |
1559174400000 | 307.14 |
1559260800000 | 303.94 |
1559520000000 | 302.21 |
1559606400000 | 309.77 |
1559692800000 | 308.89 |
1559779200000 | 309.1 |
1559865600000 | 311.97 |
1560124800000 | 318.44 |
1560211200000 | 319.5899 |
1560297600000 | 314.61 |
1560384000000 | 317.13 |
1560470400000 | 312.71 |
1560729600000 | 312.68 |
1560816000000 | 322.71 |
1560902400000 | 325.1 |
1560988800000 | 327.02 |
1561075200000 | 323.7799 |
1561334400000 | 322.82 |
1561420800000 | 318.71 |
1561507200000 | 325.74 |
1561593600000 | 330.14 |
1561680000000 | 331.18 |
1561939200000 | 341.25 |
1562025600000 | 339.5299 |
1562112000000 | 338.14 |
1562198400000 | 338.31 |
1562284800000 | 337.71 |
1562544000000 | 335.27 |
1562630400000 | 336.98 |
1562716800000 | 337.74 |
1562803200000 | 339.5899 |
1562889600000 | 343.7 |
1563148800000 | 345.17 |
1563235200000 | 343.05 |
1563321600000 | 341.71 |
1563408000000 | 343.41 |
1563494400000 | 344.55 |
1563753600000 | 349.27 |
1563840000000 | 354.76 |
1563926400000 | 364.27 |
1564012800000 | 359.36 |
1564099200000 | 359.57 |
1564358400000 | 357.73 |
1564444800000 | 356.9 |
1564531200000 | 348.56 |
1564617600000 | 346.23 |
1564704000000 | 337.1 |
1564963200000 | 323.32 |
1565049600000 | 324.57 |
1565136000000 | 325.74 |
1565222400000 | 333.5 |
1565308800000 | 329.06 |
1565568000000 | 325.8399 |
1565654400000 | 333.61 |
1565740800000 | 327.58 |
1565827200000 | 327.05 |
1565913600000 | 333.33 |
1566172800000 | 337.87 |
1566259200000 | 337.52 |
1566345600000 | 340.56 |
1566432000000 | 339.8 |
1566518400000 | 328.71 |
1566777600000 | 328.7 |
1566864000000 | 329.79 |
1566950400000 | 330.3399 |
1567036800000 | 336.35 |
1567123200000 | 341.19 |
1567382400000 | 342.47 |
1567468800000 | 336.56 |
1567555200000 | 343.06 |
1567641600000 | 352.79 |
1567728000000 | 353.69 |
1567987200000 | 354.5299 |
1568073600000 | 354.96 |
1568160000000 | 362.14 |
1568246400000 | 362.94 |
1568332800000 | 359.8 |
1568592000000 | 359.89 |
1568678400000 | 358.8 |
1568764800000 | 358.92 |
1568851200000 | 358.82 |
1568937600000 | 355.3 |
1569196800000 | 356.9 |
1569283200000 | 351.75 |
1569369600000 | 355.05 |
1569456000000 | 357.3 |
1569542400000 | 352.47 |
1569801600000 | 356.01 |
1569888000000 | 351.75 |
1569974400000 | 344.76 |
1570060800000 | 347.39 |
1570147200000 | 353.16 |
1570406400000 | 350.22 |
1570492800000 | 343.35 |
1570579200000 | 346.08 |
1570665600000 | 346.45 |
1570752000000 | 354.02 |
1571011200000 | 353.67 |
1571097600000 | 359.11 |
1571184000000 | 355.75 |
1571270400000 | 353.93 |
1571356800000 | 349.72 |
1571616000000 | 353.5299 |
1571702400000 | 351.92 |
1571788800000 | 347 |
1571875200000 | 352.02 |
1571961600000 | 358.3 |
1572220800000 | 361.97 |
1572307200000 | 358.43 |
1572393600000 | 358.0299 |
1572480000000 | 356.25 |
1572566400000 | 361.85 |
1572825600000 | 368.69 |
1572912000000 | 373.32 |
1572998400000 | 370.51 |
1573084800000 | 374.99 |
1573171200000 | 377.5 |
1573430400000 | 374.12 |
1573516800000 | 377.95 |
1573603200000 | 376.71 |
1573689600000 | 374.8399 |
1573776000000 | 376.44 |
1574035200000 | 374.3399 |
1574121600000 | 373.35 |
1574208000000 | 369.68 |
1574294400000 | 368.18 |
1574380800000 | 370.58 |
1574640000000 | 377.19 |
1574726400000 | 377.77 |
1574812800000 | 381.5 |
1574899200000 | 380.89 |
1574985600000 | 376.99 |
1575244800000 | 371.31 |
1575331200000 | 366.4 |
1575417600000 | 369.87 |
1575504000000 | 371.94 |
1575590400000 | 378.96 |
1575849600000 | 377.45 |
1575936000000 | 376.11 |
1576022400000 | 381.29 |
1576108800000 | 386.63 |
1576195200000 | 387.2799 |
1576454400000 | 391.0899 |
1576540800000 | 391.4 |
1576627200000 | 391.73 |
1576713600000 | 394.29 |
1576800000000 | 397.57 |
1577059200000 | 397.23 |
1577145600000 | 397.62 |
1577404800000 | 396.24 |
1577664000000 | 392.11 |
1577750400000 | 392.0899 |
1577923200000 | 398.83 |
1578009600000 | 394.37 |
1578268800000 | 390.47 |
1578355200000 | 397.69 |
1578441600000 | 399.65 |
1578528000000 | 403.87 |
1578614400000 | 402.08 |
1578873600000 | 404.71 |
1578960000000 | 406 |
1579046400000 | 400.35 |
1579132800000 | 405.6 |
1579219200000 | 410.63 |
1579478400000 | 411.54 |
1579564800000 | 409.8 |
1579651200000 | 413.48 |
1579737600000 | 417.08 |
1579824000000 | 416.8 |
1580083200000 | 404.37 |
1580169600000 | 410.35 |
1580256000000 | 405.92 |
1580342400000 | 400.06 |
1580428800000 | 388.89 |
1580688000000 | 393.3 |
1580774400000 | 402.96 |
1580860800000 | 412.11 |
1580947200000 | 414.69 |
1581033600000 | 407.44 |
1581292800000 | 410.87 |
1581379200000 | 416.04 |
1581465600000 | 422.05 |
1581552000000 | 423.58 |
1581638400000 | 421.51 |
1581897600000 | 421.69 |
1581984000000 | 415.5 |
1582070400000 | 423.5 |
1582156800000 | 418.58 |
1582243200000 | 409.3399 |
1582502400000 | 393.75 |
1582588800000 | 382.63 |
1582675200000 | 381.38 |
1582761600000 | 360.33 |
1582848000000 | 361.62 |
1583107200000 | 367.73 |
1583193600000 | 356.86 |
1583280000000 | 370.31 |
1583366400000 | 359.26 |
1583452800000 | 345.81 |
1583712000000 | 315.5299 |
1583798400000 | 333.89 |
1583884800000 | 318.46 |
1583971200000 | 294.37 |
1584057600000 | 318.38 |
1584316800000 | 276.98 |
1584403200000 | 300.45 |
1584489600000 | 279.12 |
1584576000000 | 287.71 |
1584662400000 | 285.71 |
1584921600000 | 285.92 |
1585008000000 | 311.43 |
1585094400000 | 311.65 |
1585180800000 | 322.52 |
1585267200000 | 308.32 |
1585526400000 | 317.92 |
1585612800000 | 315.85 |
1585699200000 | 301.42 |
1585785600000 | 309.55 |
1585872000000 | 307.2799 |
1586131200000 | 332.85 |
1586217600000 | 331.23 |
1586304000000 | 341.69 |
1586390400000 | 336.32 |
1586822400000 | 347.19 |
1586908800000 | 340.06 |
1586995200000 | 345.5899 |
1587081600000 | 350.88 |
1587340800000 | 345.76 |
1587427200000 | 332.5299 |
1587513600000 | 347.72 |
1587600000000 | 346.83 |
1587686400000 | 352.95 |
1587945600000 | 360.33 |
1588032000000 | 360.71 |
1588118400000 | 375.9 |
1588204800000 | 365.91 |
1588291200000 | 349.63 |
1588550400000 | 352.17 |
1588636800000 | 361.0899 |
1588723200000 | 366.05 |
1588809600000 | 369.4 |
1588896000000 | 374.7 |
1589155200000 | 375.07 |
1589241600000 | 366.06 |
1589328000000 | 359.82 |
1589414400000 | 362.93 |
1589500800000 | 358.96 |
1589760000000 | 372.06 |
1589846400000 | 368.65 |
1589932800000 | 378.36 |
1590019200000 | 372.91 |
1590105600000 | 375.22 |
1590364800000 | 376.01 |
1590451200000 | 380.11 |
1590537600000 | 385.74 |
1590624000000 | 379.6 |
1590710400000 | 383.05 |
1590969600000 | 383.8 |
1591056000000 | 389.3 |
1591142400000 | 399.6 |
1591228800000 | 396.27 |
1591315200000 | 407.42 |
1591574400000 | 408.8399 |
1591660800000 | 403.71 |
1591747200000 | 403.35 |
1591833600000 | 379.47 |
1591920000000 | 385.17 |
1592179200000 | 386.31 |
1592265600000 | 398.22 |
1592352000000 | 399.39 |
1592438400000 | 398.72 |
1592524800000 | 397.19 |
1592784000000 | 397.2 |
1592870400000 | 395.56 |
1592956800000 | 391.41 |
1593043200000 | 394.48 |
1593129600000 | 390.23 |
1593388800000 | 390.8 |
1593475200000 | 400.5899 |
1593561600000 | 395.0299 |
1593648000000 | 399.88 |
1593734400000 | 400.15 |
1593993600000 | 405.94 |
1594080000000 | 401.67 |
1594166400000 | 402.23 |
1594252800000 | 406.73 |
1594339200000 | 404.13 |
1594598400000 | 397.57 |
1594684800000 | 399.22 |
1594771200000 | 401.83 |
1594857600000 | 398.24 |
1594944000000 | 401.95 |
1595203200000 | 408.49 |
1595289600000 | 405.26 |
1595376000000 | 400.65 |
1595462400000 | 395.6 |
1595548800000 | 385.37 |
1595808000000 | 388.83 |
1595894400000 | 384.45 |
1595980800000 | 385.5299 |
1596067200000 | 390.58 |
1596153600000 | 387.32 |
1596412800000 | 395.63 |
1596499200000 | 398.08 |
1596585600000 | 394.27 |
1596672000000 | 395.5899 |
1596758400000 | 393.52 |
1597017600000 | 393.3 |
1597104000000 | 392.62 |
1597190400000 | 399.75 |
1597276800000 | 397.97 |
1597363200000 | 395.64 |
1597622400000 | 396.39 |
1597708800000 | 393.29 |
1597795200000 | 392.15 |
1597881600000 | 391.51 |
1597968000000 | 395.39 |
1598227200000 | 398.43 |
1598313600000 | 401.43 |
1598400000000 | 404.33 |
1598486400000 | 402.64 |
1598572800000 | 403.77 |
1598832000000 | 400.5 |
1598918400000 | 407.42 |
1599004800000 | 421.34 |
1599091200000 | 403.75 |
1599177600000 | 401.31 |
1599436800000 | 402.26 |
1599523200000 | 391.02 |
1599609600000 | 398.61 |
1599696000000 | 393.07 |
1599782400000 | 394.94 |
1600041600000 | 400.02 |
1600128000000 | 406.29 |
1600214400000 | 405.56 |
1600300800000 | 404.22 |
1600387200000 | 399.0899 |
1600646400000 | 399.0299 |
1600732800000 | 403.7 |
1600819200000 | 397.2799 |
1600905600000 | 399.38 |
1600992000000 | 403.33 |
1601251200000 | 412.21 |
1601337600000 | 410.96 |
1601424000000 | 410.45 |
1601510400000 | 416.54 |
1601596800000 | 407.79 |
1601856000000 | 413.58 |
1601942400000 | 411.17 |
1602028800000 | 419.61 |
1602115200000 | 424.89 |
1602201600000 | 429.73 |
1602460800000 | 435.26 |
1602547200000 | 437.76 |
1602633600000 | 435.56 |
1602720000000 | 437.9 |
1602806400000 | 437.14 |
1603065600000 | 434.72 |
1603152000000 | 432.08 |
1603238400000 | 427.96 |
1603324800000 | 431.16 |
1603411200000 | 428.27 |
1603670400000 | 419.8 |
1603756800000 | 418.51 |
1603843200000 | 407.85 |
1603929600000 | 418.16 |
1604016000000 | 413.94 |
1604275200000 | 416.41 |
1604361600000 | 420.39 |
1604448000000 | 432.07 |
1604534400000 | 443.98 |
1604620800000 | 445.66 |
1604880000000 | 446.79 |
1604966400000 | 437.5 |
1605052800000 | 449.88 |
1605139200000 | 443.18 |
1605225600000 | 446.59 |
1605484800000 | 455.62 |
1605571200000 | 452.05 |
1605657600000 | 449.62 |
1605744000000 | 456.68 |
1605830400000 | 455.82 |
1606089600000 | 460.23 |
1606176000000 | 461.59 |
1606262400000 | 460.57 |
1606348800000 | 461.85 |
1606435200000 | 464.97 |
1606694400000 | 468.88 |
1606780800000 | 473.34 |
1606867200000 | 473.86 |
1606953600000 | 472.37 |
1607040000000 | 485.18 |
1607299200000 | 486.41 |
1607385600000 | 487.79 |
1607472000000 | 481.19 |
1607558400000 | 476.45 |
1607644800000 | 471.62 |
1607904000000 | 475.99 |
1607990400000 | 480.54 |
1608076800000 | 481.35 |
1608163200000 | 480.93 |
1608249600000 | 480.48 |
1608508800000 | 476.43 |
1608595200000 | 479.14 |
1608681600000 | 478.6 |
1608768000000 | 481.23 |
1609113600000 | 480.73 |
1609200000000 | 479.56 |
1609286400000 | 481.94 |
1609372800000 | 488.19 |
1609718400000 | 484.73 |
1609804800000 | 491.84 |
1609891200000 | 491.83 |
1609977600000 | 508.49 |
1610064000000 | 512.66 |
1610323200000 | 516.5 |
1610409600000 | 516.14 |
1610496000000 | 519.07 |
1610582400000 | 524.4299 |
1610668800000 | 517.16 |
1610928000000 | 517.61 |
1611014400000 | 527.63 |
1611100800000 | 530.5 |
1611187200000 | 533.9 |
1611273600000 | 523.84 |
1611532800000 | 525.19 |
1611619200000 | 519.25 |
1611705600000 | 503.19 |
1611792000000 | 509.79 |
1611878400000 | 504.01 |
1612137600000 | 521.9299 |
1612224000000 | 532.4299 |
1612310400000 | 525.8099 |
1612396800000 | 529 |
1612483200000 | 527.97 |
1612742400000 | 537.3 |
1612828800000 | 535.9 |
1612915200000 | 533.59 |
1613001600000 | 543.02 |
1613088000000 | 548.57 |
1613347200000 | 549.95 |
1613433600000 | 551.07 |
1613520000000 | 547.57 |
1613606400000 | 541.87 |
1613692800000 | 549.73 |
1613952000000 | 534.59 |
1614038400000 | 530.04 |
1614124800000 | 540.4 |
1614211200000 | 517.99 |
1614297600000 | 522.7 |
1614556800000 | 539.61 |
1614643200000 | 528.27 |
1614729600000 | 515.57 |
1614816000000 | 497.62 |
1614902400000 | 510.26 |
1615161600000 | 494.1 |
1615248000000 | 512.98 |
1615334400000 | 507.45 |
1615420800000 | 521.12 |
1615507200000 | 518.77 |
1615766400000 | 526.57 |
1615852800000 | 533.12 |
1615939200000 | 536.1799 |
1616025600000 | 521.63 |
1616112000000 | 524.67 |
1616371200000 | 530.83 |
1616457600000 | 522.69 |
1616544000000 | 516.47 |
1616630400000 | 520.33 |
1616716800000 | 539.01 |
1616976000000 | 533.69 |
1617062400000 | 531.77 |
1617148800000 | 538.07 |
1617235200000 | 553.74 |
1617667200000 | 555.9 |
1617753600000 | 551.74 |
1617840000000 | 558.49 |
1617926400000 | 559.23 |
1618185600000 | 550.63 |
1618272000000 | 549.88 |
1618358400000 | 543.47 |
1618444800000 | 550.05 |
1618531200000 | 549.82 |
1618790400000 | 538.59 |
1618876800000 | 530.35 |
1618963200000 | 536.79 |
1619049600000 | 531.11 |
1619136000000 | 536.95 |
1619395200000 | 542.92 |
1619481600000 | 540.28 |
1619568000000 | 533.51 |
1619654400000 | 535.5 |
1619740800000 | 525.0599 |
1620000000000 | 517.54 |
1620086400000 | 512.12 |
1620172800000 | 515.53 |
1620259200000 | 514.32 |
1620345600000 | 517.39 |
1620604800000 | 500 |
1620691200000 | 496.75 |
1620777600000 | 484.71 |
1620864000000 | 487.54 |
1620950400000 | 495.96 |
1621209600000 | 491.69 |
1621296000000 | 487.81 |
1621382400000 | 493.93 |
1621468800000 | 503.31 |
1621555200000 | 503.67 |
1621814400000 | 509.82 |
1621900800000 | 510.95 |
1621987200000 | 513.33 |
1622073600000 | 515.99 |
1622160000000 | 519.72 |
1622419200000 | 518.5599 |
1622505600000 | 516.53 |
1622592000000 | 519.45 |
1622678400000 | 515.35 |
1622764800000 | 523.39 |
1623024000000 | 518.49 |
1623110400000 | 517.29 |
1623196800000 | 515.16 |
1623283200000 | 520.84 |
1623369600000 | 526.1799 |
1623628800000 | 530.5 |
1623715200000 | 527.49 |
1623801600000 | 524.66 |
1623888000000 | 532.36 |
1623974400000 | 526.6799 |
1624233600000 | 526.19 |
1624320000000 | 529.88 |
1624406400000 | 528.38 |
1624492800000 | 536.73 |
1624579200000 | 537.4 |
1624838400000 | 545.39 |
1624924800000 | 550.03 |
1625011200000 | 551.5 |
1625097600000 | 545.69 |
1625184000000 | 550.74 |
1625443200000 | 550.75 |
1625529600000 | 551.5599 |
1625616000000 | 547.98 |
1625702400000 | 540.08 |
1625788800000 | 545.33 |
1626048000000 | 549.17 |
1626134400000 | 550.62 |
1626220800000 | 550.66 |
1626307200000 | 543.79 |
1626393600000 | 537.77 |
1626652800000 | 532.67 |
1626739200000 | 539.69 |
1626825600000 | 548.54 |
1626912000000 | 546.14 |
1626998400000 | 550.5 |
1627257600000 | 548.6799 |
1627344000000 | 539.66 |
1627430400000 | 547.14 |
1627516800000 | 554.5 |
1627603200000 | 555.42 |
1627862400000 | 557.09 |
1627948800000 | 560.03 |
1628035200000 | 563.57 |
1628121600000 | 565.98 |
1628208000000 | 568.83 |
1628467200000 | 567.52 |
1628553600000 | 565.3099 |
1628640000000 | 562.42 |
1628726400000 | 558.79 |
1628812800000 | 556.76 |
1629072000000 | 555.17 |
1629158400000 | 549.87 |
1629244800000 | 548.04 |
1629331200000 | 549.22 |
1629417600000 | 551.54 |
1629676800000 | 558.8099 |
1629763200000 | 560.09 |
1629849600000 | 562.21 |
1629936000000 | 558.15 |
1630022400000 | 564.26 |
1630281600000 | 565.79 |
1630368000000 | 564.8 |
1630454400000 | 562.69 |
1630540800000 | 561.54 |
1630627200000 | 562.92 |
1630886400000 | 564.4299 |
1630972800000 | 562.9299 |
1631059200000 | 560.47 |
1631145600000 | 560.26 |
1631232000000 | 562.6 |
1631491200000 | 566.32 |
1631577600000 | 566.38 |
1631664000000 | 569.83 |
1631750400000 | 571.59 |
1631836800000 | 566.65 |
1632096000000 | 557.29 |
1632182400000 | 557.33 |
1632268800000 | 562.9 |
1632355200000 | 567.63 |
1632441600000 | 569.36 |
1632700800000 | 568.38 |
1632787200000 | 553.36 |
1632873600000 | 549.65 |
1632960000000 | 550.0599 |
1633046400000 | 549.47 |
1633305600000 | 536.97 |
1633392000000 | 543.02 |
1633478400000 | 544.73 |
1633564800000 | 550.14 |
1633651200000 | 545.34 |
1633910400000 | 542.41 |
1633996800000 | 536.47 |
1634083200000 | 538.79 |
1634169600000 | 551.88 |
1634256000000 | 557.3 |
1634515200000 | 558.87 |
1634601600000 | 564.19 |
1634688000000 | 565.13 |
1634774400000 | 569.1799 |
1634860800000 | 562.13 |
1635120000000 | 567.78 |
1635206400000 | 568.21 |
1635292800000 | 562.15 |
1635379200000 | 567.49 |
1635465600000 | 571.5 |
1635724800000 | 577.42 |
1635811200000 | 584.59 |
1635897600000 | 587.9 |
1635984000000 | 603.14 |
1636070400000 | 608.37 |
1636329600000 | 611.61 |
1636416000000 | 609.92 |
1636502400000 | 600.41 |
1636588800000 | 610.05 |
1636675200000 | 617.28 |
1636934400000 | 621.73 |
1637020800000 | 633.91 |
1637107200000 | 634 |
1637193600000 | 633.79 |
1637280000000 | 637.92 |
1637539200000 | 635.32 |
1637625600000 | 628.84 |
1637712000000 | 629.54 |
1637798400000 | 629.48 |
1637884800000 | 608.83 |
1638144000000 | 627.54 |
1638230400000 | 618.5599 |
1638316800000 | 613.28 |
1638403200000 | 616.09 |
1638489600000 | 615.22 |
1638748800000 | 618.51 |
1638835200000 | 641.71 |
1638921600000 | 635.79 |
1639008000000 | 629.91 |
1639094400000 | 634.41 |
1639353600000 | 629.9299 |
1639440000000 | 622.64 |
1639526400000 | 639.4299 |
1639612800000 | 620.6 |
1639699200000 | 622.27 |
1639958400000 | 615.09 |
1640044800000 | 631.16 |
1640131200000 | 634.03 |
1640217600000 | 639.83 |
1640304000000 | 639.13 |
1640563200000 | 649 |
1640649600000 | 647.3 |
1640736000000 | 645.66 |
1640822400000 | 642.85 |
1640908800000 | 639.54 |
1641168000000 | 648.03 |
1641254400000 | 645.38 |
1641340800000 | 629.89 |
1641427200000 | 628.82 |
1641513600000 | 613.77 |
1641772800000 | 615.76 |
1641859200000 | 623.34 |
1641945600000 | 620.74 |
1642032000000 | 607.64 |
1642118400000 | 610.77 |
1642377600000 | 612.85 |
1642464000000 | 598.47 |
1642550400000 | 588.4299 |
1642636800000 | 576.6799 |
1642723200000 | 568.38 |
1642982400000 | 573.45 |
1643068800000 | 559.92 |
1643155200000 | 564.71 |
1643241600000 | 553.94 |
1643328000000 | 564.42 |
1643587200000 | 582.83 |
1643673600000 | 584.08 |
1643760000000 | 592.52 |
1643846400000 | 565.65 |
1643932800000 | 565.9 |
1644192000000 | 563.25 |
1644278400000 | 573.1 |
1644364800000 | 589.1799 |
1644451200000 | 574.21 |
1644537600000 | 559.6 |
1644796800000 | 562.86 |
1644883200000 | 576.66 |
1644969600000 | 579.8099 |
1645056000000 | 565.24 |
1645142400000 | 559.76 |
1645401600000 | 558.63 |
1645488000000 | 555.37 |
1645574400000 | 547.28 |
1645660800000 | 566.82 |
1645747200000 | 570.08 |
1646006400000 | 570.02 |
1646092800000 | 561.55 |
1646179200000 | 578.2 |
1646265600000 | 570.9299 |
1646352000000 | 567.86 |
1646611200000 | 547.98 |
1646697600000 | 549.09 |
1646784000000 | 557.33 |
1646870400000 | 551.96 |
1646956800000 | 543.74 |
1647216000000 | 530.61 |
1647302400000 | 542.98 |
1647388800000 | 564.03 |
1647475200000 | 568.1799 |
1647561600000 | 579.02 |
1647820800000 | 575.19 |
1647907200000 | 583.22 |
1647993600000 | 574.28 |
1648080000000 | 588.47 |
1648166400000 | 588.41 |
1648425600000 | 591.1799 |
1648512000000 | 599.02 |
1648598400000 | 584.17 |
1648684800000 | 576.5599 |
1648771200000 | 573.57 |
1649030400000 | 583.69 |
1649116800000 | 569.26 |
1649203200000 | 556.73 |
1649289600000 | 555.69 |
1649376000000 | 547.95 |
1649635200000 | 538.27 |
1649721600000 | 538.0599 |
1649808000000 | 547.4 |
1649894400000 | 539.75 |
1650326400000 | 553.85 |
1650412800000 | 551.39 |
1650499200000 | 546.1799 |
1650585600000 | 536.87 |
1650844800000 | 544.36 |
1650931200000 | 530.66 |
1651017600000 | 534.97 |
1651104000000 | 558.78 |
1651190400000 | 541.8 |
1651449600000 | 551.05 |
1651536000000 | 551.32 |
1651622400000 | 563.71 |
1651708800000 | 546.58 |
1651795200000 | 535.87 |
1652054400000 | 519.17 |
1652140800000 | 526.2 |
1652227200000 | 513.85 |
1652313600000 | 522.91 |
1652400000000 | 542.24 |
1652659200000 | 535.09 |
1652745600000 | 545 |
1652832000000 | 526.7 |
1652918400000 | 522.12 |
1653004800000 | 526.36 |
1653264000000 | 521.26 |
1653350400000 | 508.41 |
1653436800000 | 515.9299 |
1653523200000 | 524.35 |
1653609600000 | 544.63 |
1653868800000 | 544.95 |
1653955200000 | 546.0599 |
1654041600000 | 543.6799 |
1654128000000 | 553.03 |
1654214400000 | 539.88 |
1654473600000 | 539.44 |
1654560000000 | 542.11 |
1654646400000 | 532.4 |
1654732800000 | 523.71 |
1654819200000 | 513.15 |
1655078400000 | 493.14 |
1655164800000 | 493.77 |
1655251200000 | 500.65 |
1655337600000 | 474.45 |
1655424000000 | 478.77 |
1655683200000 | 474.51 |
1655769600000 | 482.21 |
1655856000000 | 476.02 |
1655942400000 | 481.08 |
1656028800000 | 496.1 |
1656288000000 | 494.66 |
1656374400000 | 490.95 |
1656460800000 | 486.14 |
1656547200000 | 480.97 |
1656633600000 | 473.61 |
1656892800000 | 472.53 |
1656979200000 | 485.02 |
1657065600000 | 490.77 |
1657152000000 | 507.89 |
1657238400000 | 509.38 |
1657497600000 | 503.93 |
1657584000000 | 502.81 |
1657670400000 | 501.2 |
1657756800000 | 512.04 |
1657843200000 | 520.73 |
1658102400000 | 514.67 |
1658188800000 | 528.94 |
1658275200000 | 542.12 |
1658361600000 | 550.6799 |
1658448000000 | 540.19 |
1658707200000 | 537.47 |
1658793600000 | 535.97 |
1658880000000 | 557.27 |
1658966400000 | 562.12 |
1659052800000 | 562.77 |
1659312000000 | 561.45 |
1659398400000 | 561.84 |
1659484800000 | 577.37 |
1659571200000 | 576.5 |
1659657600000 | 575.11 |
1659916800000 | 568.82 |
1660003200000 | 552.71 |
1660089600000 | 562.21 |
1660176000000 | 562.77 |
1660262400000 | 578.96 |
1660521600000 | 584.0599 |
1660608000000 | 581.23 |
1660694400000 | 569.59 |
1660780800000 | 577.67 |
1660867200000 | 570.82 |
1661126400000 | 555.7 |
1661212800000 | 553.58 |
1661299200000 | 555.22 |
1661385600000 | 570.19 |
1661472000000 | 544.87 |
1661731200000 | 537.25 |
1661817600000 | 532.94 |
1661904000000 | 526.82 |
1661990400000 | 525.49 |
1662076800000 | 518.6799 |
1662336000000 | 522.52 |
1662422400000 | 519.5599 |
1662508800000 | 524.49 |
1662595200000 | 530.78 |
1662681600000 | 536.8 |
1662940800000 | 536.36 |
1663027200000 | 519.28 |
1663113600000 | 521.84 |
1663200000000 | 513.37 |
1663286400000 | 509.72 |
1663545600000 | 512.13 |
1663632000000 | 507.22 |
1663718400000 | 508.99 |
1663804800000 | 501.54 |
1663891200000 | 498.82 |
1664150400000 | 495.68 |
1664236800000 | 500.55 |
1664323200000 | 502.47 |
1664409600000 | 484.98 |
1664496000000 | 479.3 |
1664755200000 | 492.42 |
1664841600000 | 505.94 |
1664928000000 | 516.55 |
1665014400000 | 516.02 |
1665100800000 | 497.12 |
1665360000000 | 488.04 |
1665446400000 | 478.31 |
1665532800000 | 477.17 |
1665619200000 | 486.11 |
1665705600000 | 473.05 |
1665964800000 | 480.45 |
1666051200000 | 481.24 |
1666137600000 | 482.12 |
1666224000000 | 478.93 |
1666310400000 | 492.36 |
1666569600000 | 491.73 |
1666656000000 | 498.41 |
1666742400000 | 489.19 |
1666828800000 | 483.5 |
1666915200000 | 497.2 |
1667174400000 | 495.77 |
1667260800000 | 498.76 |
1667347200000 | 484.57 |
1667433600000 | 481.75 |
1667520000000 | 490.49 |
1667779200000 | 493.63 |
1667865600000 | 498.74 |
1667952000000 | 491.41 |
1668038400000 | 521.12 |
1668124800000 | 529.37 |
1668384000000 | 524.07 |
1668470400000 | 533.85 |
1668556800000 | 516.66 |
1668643200000 | 517.97 |
1668729600000 | 517.49 |
1668988800000 | 513.92 |
1669075200000 | 522.21 |
1669161600000 | 520.67 |
1669248000000 | 521.13 |
1669334400000 | 517.03 |
1669593600000 | 506.18 |
1669680000000 | 506.2 |
1669766400000 | 530.04 |
1669852800000 | 523.5599 |
1669939200000 | 519.03 |
1670198400000 | 510.21 |
1670284800000 | 501.59 |
1670371200000 | 497.86 |
1670457600000 | 503.67 |
1670544000000 | 503.61 |
1670803200000 | 511.36 |
1670889600000 | 514.3 |
1670976000000 | 509.93 |
1671062400000 | 491.59 |
1671148800000 | 488.1 |
1671408000000 | 484.75 |
1671494400000 | 479.28 |
1671580800000 | 488.42 |
1671667200000 | 478.59 |
1671753600000 | 477.73 |
1672099200000 | 473.32 |
1672185600000 | 467.43 |
1672272000000 | 476.66 |
1672358400000 | 475.76 |
1672617600000 | 476.38 |
1672704000000 | 479.12 |
1672790400000 | 489.34 |
1672876800000 | 485.93 |
1672963200000 | 500.13 |
1673222400000 | 501.54 |
1673308800000 | 505.24 |
1673395200000 | 510.78 |
1673481600000 | 511.37 |
1673568000000 | 510.68 |
1673827200000 | 510.89 |
1673913600000 | 511.33 |
1674000000000 | 507.72 |
1674086400000 | 499.74 |
1674172800000 | 508.18 |
1674432000000 | 522.5599 |
1674518400000 | 520.21 |
1674604800000 | 519.3 |
1674691200000 | 530.0599 |
1674777600000 | 528.78 |
1675036800000 | 521.59 |
1675123200000 | 527.46 |
1675209600000 | 540.9299 |
1675296000000 | 553.08 |
1675382400000 | 551.86 |
1675641600000 | 547.77 |
1675728000000 | 559.85 |
1675814400000 | 549.25 |
1675900800000 | 547.78 |
1675987200000 | 545.9 |
1676246400000 | 549.14 |
1676332800000 | 556.32 |
1676419200000 | 562.84 |
1676505600000 | 555.75 |
1676592000000 | 548.07 |
1676851200000 | 547.17 |
1676937600000 | 533.67 |
1677024000000 | 532.76 |
1677110400000 | 543.99 |
1677196800000 | 536.26 |
1677456000000 | 536.09 |
1677542400000 | 538.0599 |
1677628800000 | 535.66 |
1677715200000 | 542.44 |
1677801600000 | 551.11 |
1678060800000 | 545.97 |
1678147200000 | 543.11 |
1678233600000 | 550.88 |
1678320000000 | 543.76 |
1678406400000 | 530.19 |
1678665600000 | 527.59 |
1678752000000 | 535.62 |
1678838400000 | 536.78 |
1678924800000 | 546 |
1679011200000 | 542.65 |
1679270400000 | 542.87 |
1679356800000 | 543.2 |
1679443200000 | 536.95 |
1679529600000 | 544.01 |
1679616000000 | 544.84 |
1679875200000 | 540.05 |
1679961600000 | 535.3 |
1680048000000 | 549.75 |
1680134400000 | 554.4 |
1680220800000 | 562.03 |
1680480000000 | 557.17 |
1680566400000 | 545.22 |
1680652800000 | 540.6 |
1680739200000 | 537.67 |
1681171200000 | 544.92 |
1681257600000 | 535.61 |
1681344000000 | 537.3 |
1681430400000 | 537.05 |
1681689600000 | 543.19 |
1681776000000 | 540.91 |
1681862400000 | 535.59 |
1681948800000 | 531.12 |
1682035200000 | 529.5 |
1682294400000 | 524.38 |
1682380800000 | 513.1 |
1682467200000 | 509.04 |
1682553600000 | 510.94 |
1682640000000 | 517.48 |
1682899200000 | 520.71 |
1682985600000 | 516.09 |
1683072000000 | 512.54 |
1683158400000 | 510.38 |
1683244800000 | 515.14 |
1683504000000 | 512.92 |
1683590400000 | 508.95 |
1683676800000 | 511.25 |
1683763200000 | 507.94 |
1683849600000 | 511.51 |
1684108800000 | 520.08 |
1684195200000 | 516.12 |
1684281600000 | 524.73 |
1684368000000 | 539.62 |
1684454400000 | 541.41 |
1684713600000 | 544.28 |
1684800000000 | 538.12 |
1684886400000 | 529.97 |
1684972800000 | 540.9299 |
1685059200000 | 570.41 |
1685318400000 | 570.48 |
1685404800000 | 572.03 |
1685491200000 | 570.97 |
1685577600000 | 572.17 |
1685664000000 | 577.48 |
1685923200000 | 569.9 |
1686009600000 | 576.37 |
1686096000000 | 576.38 |
1686182400000 | 575.0599 |
1686268800000 | 578.6 |
1686528000000 | 595.86 |
1686614400000 | 602.9 |
1686700800000 | 606.26 |
1686787200000 | 603.8 |
1686873600000 | 600.45 |
1687132800000 | 598.1 |
1687219200000 | 592.79 |
1687305600000 | 578.74 |
1687392000000 | 577.75 |
1687478400000 | 572.57 |
1687737600000 | 573.67 |
1687824000000 | 583.63 |
1687910400000 | 585.54 |
1687996800000 | 588.57 |
1688083200000 | 593.34 |
1688342400000 | 595.64 |
1688428800000 | 595.89 |
1688515200000 | 586.74 |
1688601600000 | 578.1 |
1688688000000 | 572.97 |
1688947200000 | 584.15 |
1689033600000 | 588.24 |
1689120000000 | 591.44 |
1689206400000 | 595.0599 |
1689292800000 | 587.34 |
1689552000000 | 595.71 |
1689638400000 | 596.82 |
1689724800000 | 598.39 |
1689811200000 | 586.28 |
1689897600000 | 590.99 |
1690156800000 | 590.67 |
1690243200000 | 597.13 |
1690329600000 | 588.21 |
1690416000000 | 600.5 |
1690502400000 | 606.7 |
1690761600000 | 607.39 |
1690848000000 | 605.85 |
1690934400000 | 590.87 |
1691020800000 | 583.69 |
1691107200000 | 576.45 |
1691366400000 | 580.51 |
1691452800000 | 575.3 |
1691539200000 | 567.99 |
1691625600000 | 565.48 |
1691712000000 | 561.88 |
1691971200000 | 572.4299 |
1692057600000 | 562.66 |
1692144000000 | 555.02 |
1692230400000 | 549.1799 |
1692316800000 | 550.92 |
1692576000000 | 556.35 |
1692662400000 | 557.7 |
1692748800000 | 565.61 |
1692835200000 | 556.6799 |
1692921600000 | 563.57 |
1693180800000 | 567.9 |
1693267200000 | 577.67 |
1693353600000 | 574.99 |
1693440000000 | 583.84 |
1693526400000 | 586.42 |
1693785600000 | 587.82 |
1693872000000 | 590 |
1693958400000 | 588.3099 |
1694044800000 | 578.66 |
1694131200000 | 574.44 |
1694390400000 | 575.1799 |
1694476800000 | 572.49 |
1694563200000 | 572.24 |
1694649600000 | 584.12 |
1694736000000 | 576.53 |
1694995200000 | 575.97 |
1695081600000 | 569.96 |
1695168000000 | 562.33 |
1695254400000 | 555.54 |
1695340800000 | 558.48 |
1695600000000 | 565.04 |
1695686400000 | 555.48 |
1695772800000 | 561.1 |
1695859200000 | 564 |
1695945600000 | 565.46 |
1696204800000 | 570.19 |
1696291200000 | 563.37 |
1696377600000 | 565.24 |
1696464000000 | 563.09 |
1696550400000 | 571.41 |
1696809600000 | 571.47 |
1696896000000 | 573.77 |
1696982400000 | 575.26 |
1697068800000 | 579.29 |
1697155200000 | 569.88 |
1697414400000 | 572.29 |
1697500800000 | 571.13 |
1697587200000 | 565.69 |
1697673600000 | 555.42 |
1697760000000 | 544.45 |
1698019200000 | 537.1 |
1698105600000 | 545.5599 |
1698192000000 | 533.0599 |
1698278400000 | 530.96 |
1698364800000 | 533.38 |
1698624000000 | 530.71 |
1698710400000 | 536.21 |
1698796800000 | 543.95 |
1698883200000 | 552.66 |
1698969600000 | 559.35 |
1699228800000 | 560.67 |
1699315200000 | 565.78 |
1699401600000 | 563.11 |
1699488000000 | 559.91 |
1699574400000 | 576.15 |
1699833600000 | 572.28 |
1699920000000 | 582.37 |
1700006400000 | 590.46 |
1700092800000 | 589.78 |
1700179200000 | 594.13 |
1700438400000 | 597.83 |
1700524800000 | 591.08 |
1700611200000 | 592.78 |
1700697600000 | 590.55 |
1700784000000 | 589.95 |
1701043200000 | 588.69 |
1701129600000 | 586.0599 |
1701216000000 | 592.01 |
1701302400000 | 596.02 |
1701388800000 | 603.03 |
1701648000000 | 600.99 |
1701734400000 | 596.8099 |
1701820800000 | 596.23 |
1701907200000 | 603.27 |
1701993600000 | 608.77 |
1702252800000 | 624.6799 |
1702339200000 | 626.9 |
1702425600000 | 633.97 |
1702512000000 | 639.99 |
1702598400000 | 649.04 |
1702857600000 | 646.23 |
1702944000000 | 645.87 |
1703030400000 | 636.46 |
1703116800000 | 646.16 |
1703203200000 | 652.28 |
1703635200000 | 657.13 |
1703721600000 | 656.98 |
1703808000000 | 656.5 |
1704153600000 | 644.23 |
1704240000000 | 631.62 |
1704326400000 | 623.5 |
1704412800000 | 622.33 |
1704672000000 | 632.92 |
1704758400000 | 635.42 |
1704844800000 | 630.99 |
1704931200000 | 635.1 |
1705017600000 | 634.25 |
1705276800000 | 634.64 |
1705363200000 | 637.98 |
1705449600000 | 630.87 |
1705536000000 | 644.52 |
1705622400000 | 660.62 |
1705881600000 | 668.1799 |
1705968000000 | 674.44 |
1706054400000 | 668.6 |
1706140800000 | 669.33 |
1706227200000 | 652.34 |
1706486400000 | 660.91 |
1706572800000 | 651.62 |
1706659200000 | 641.74 |
1706745600000 | 639.5 |
1706832000000 | 642.29 |
1707091200000 | 647.53 |
1707177600000 | 642.5 |
1707264000000 | 649.12 |
1707350400000 | 660.19 |
1707436800000 | 666.58 |
1707696000000 | 664.32 |
1707782400000 | 654.36 |
1707868800000 | 661.89 |
1707955200000 | 663.53 |
1708041600000 | 657.52 |
1708300800000 | 658.74 |
1708387200000 | 654.44 |
1708473600000 | 655.44 |
1708560000000 | 668.79 |
1708646400000 | 666.39 |
1708905600000 | 668.11 |
1708992000000 | 667.95 |
1709078400000 | 664.82 |
1709164800000 | 671.79 |
1709251200000 | 688.46 |
1709510400000 | 692.71 |
1709596800000 | 674.08 |
1709683200000 | 682.23 |
1709769600000 | 700.27 |
1709856000000 | 684.0599 |
1710115200000 | 684.36 |
1710201600000 | 689.99 |
1710288000000 | 675.46 |
1710374400000 | 672.01 |
1710460800000 | 667.3099 |
1710720000000 | 667.1799 |
1710806400000 | 664.16 |
1710892800000 | 672.87 |
1710979200000 | 689.26 |
1711065600000 | 690.01 |
1711324800000 | 685.55 |
1711411200000 | 684.86 |
1711497600000 | 694.1 |
1711584000000 | 696.34 |
1712016000000 | 692.12 |
1712102400000 | 685.82 |
1712188800000 | 676.62 |
1712275200000 | 679.51 |
1712534400000 | 680.01 |
1712620800000 | 686.98 |
1712707200000 | 679.17 |
1712793600000 | 692.69 |
1712880000000 | 680.8 |
1713139200000 | 674.13 |
1713225600000 | 671.77 |
1713312000000 | 659.39 |
1713398400000 | 651.9299 |
1713484800000 | 636.35 |
1713744000000 | 646.37 |
1713830400000 | 651.17 |
1713916800000 | 664.61 |
1714003200000 | 663.6 |
1714089600000 | 671.4299 |
1714348800000 | 671.41 |
1714435200000 | 661.19 |
1714521600000 | 650.26 |
1714608000000 | 659.96 |
1714694400000 | 664.91 |
1714953600000 | 673.63 |
1715040000000 | 674.8099 |
1715126400000 | 677.47 |
1715212800000 | 676.03 |
1715299200000 | 681.21 |
1715558400000 | 681.89 |
1715644800000 | 689.5 |
1715731200000 | 699.36 |
1715817600000 | 699.37 |
1715904000000 | 696.24 |
1716163200000 | 705.72 |
1716249600000 | 702.99 |
1716336000000 | 713.12 |
1716422400000 | 705.32 |
1716508800000 | 710.21 |
1716768000000 | 710.91 |
1716854400000 | 711.27 |
1716940800000 | 702.59 |
1717027200000 | 693.15 |
1717113600000 | 690.46 |
1717372800000 | 689.17 |
1717459200000 | 685.69 |
1717545600000 | 703.12 |
1717632000000 | 699.61 |
1717718400000 | 703.8 |
1717977600000 | 715.22 |
1718064000000 | 715.99 |
1718150400000 | 723.57 |
1718236800000 | 734.28 |
1718323200000 | 735.65 |
1718582400000 | 747.16 |
1718668800000 | 754.23 |
1718755200000 | 751.54 |
1718841600000 | 739.04 |
1718928000000 | 737.3 |
1719187200000 | 722.62 |
1719273600000 | 728.69 |
1719360000000 | 730.55 |
1719446400000 | 724.09 |
1719532800000 | 730.89 |
1719792000000 | 727.37 |
1719878400000 | 732.11 |
1719964800000 | 737.29 |
1720051200000 | 737.48 |
1720137600000 | 737.69 |
1720396800000 | 743.02 |
1720483200000 | 740.35 |
1720569600000 | 749.91 |
1720656000000 | 737.7 |
1720742400000 | 742.85 |
1721001600000 | 743.99 |
1721088000000 | 752.38 |
1721174400000 | 723.27 |
1721260800000 | 719.23 |
1721347200000 | 705.44 |
1721606400000 | 719.78 |
1721692800000 | 716.35 |
1721779200000 | 696.26 |
1721865600000 | 683.8099 |
1721952000000 | 694.66 |
1722211200000 | 696.58 |
1722297600000 | 683.05 |
1722384000000 | 708.25 |
1722470400000 | 675.52 |
1722556800000 | 632.02 |
1722816000000 | 607.33 |
1722902400000 | 619.48 |
1722988800000 | 611.92 |
1723075200000 | 638.57 |
1723161600000 | 638.64 |
1723420800000 | 638.14 |
1723507200000 | 655.39 |
1723593600000 | 651.67 |
1723680000000 | 673.24 |
1723766400000 | 675.5599 |
1724025600000 | 676.14 |
1724112000000 | 671.73 |
1724198400000 | 680.94 |
1724284800000 | 669 |
1724371200000 | 675.95 |
1724630400000 | 666.38 |
1724716800000 | 670.5 |
1724803200000 | 664.1799 |
1724889600000 | 673.92 |
1724976000000 | 684.08 |
1725235200000 | 683.57 |
1725321600000 | 651.15 |
1725408000000 | 644.58 |
1725494400000 | 640.36 |
1725580800000 | 621.4 |
1725840000000 | 633.39 |
1725926400000 | 637.4 |
1726012800000 | 652.84 |
1726099200000 | 652.19 |
1726185600000 | 659.27 |
1726444800000 | 653.22 |
1726531200000 | 655.6 |
1726617600000 | 651.59 |
1726704000000 | 668.36 |
1726790400000 | 662.67 |
1727049600000 | 666.94 |
1727136000000 | 669.5 |
1727222400000 | 669.4299 |
1727308800000 | 692.16 |
1727395200000 | 690.45 |
1727654400000 | 683.92 |
1727740800000 | 673.44 |
1727827200000 | 678.8 |
1727913600000 | 678.03 |
1728000000000 | 685.77 |
1728259200000 | 683.17 |
1728345600000 | 686.29 |
1728432000000 | 695.0599 |
1728518400000 | 695.82 |
1728604800000 | 698.11 |
1728864000000 | 708.26 |
1728950400000 | 692.78 |
1729036800000 | 693.7 |
1729123200000 | 701.02 |
1729209600000 | 698.17 |
1729468800000 | 691.96 |
1729555200000 | 691.39 |
1729641600000 | 688.44 |
1729728000000 | 690.26 |
1729814400000 | 692.46 |
1730073600000 | 693.61 |
1730160000000 | 706.24 |
1730246400000 | 688.91 |
1730332800000 | 667.96 |
1730419200000 | 674.55 |
1730678400000 | 672.6799 |
1730764800000 | 676.9 |
1730851200000 | 711.05 |
1730937600000 | 715.19 |
1731024000000 | 715.51 |
1731283200000 | 708.5599 |
1731369600000 | 699.05 |
1731456000000 | 690.05 |
1731542400000 | 685.58 |
1731628800000 | 676.65 |
1731888000000 | 679.91 |
1731974400000 | 678.13 |
1732060800000 | 676.53 |
1732147200000 | 685.0599 |
1732233600000 | 697.03 |
1732492800000 | 705.57 |
1732579200000 | 697.76 |
1732665600000 | 679.54 |
1732752000000 | 679.36 |
1732838400000 | 683.49 |
STOXX Global Smart Factory | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 25.877387616636 | 9.2494740974198 |
2018 | -8.7153225966803 | -4.9372876577504 |
2019 | 49.560507231985 | 29.364129525532 |
2020 | 24.721441518514 | 6.7371220574798 |
2021 | 31.276796933381 | 28.9643106744 |
2022 | -25.865485312903 | -12.976980343436 |
2023 | 38.685772920777 | 19.11709646761 |
2024 | 4.5190606013828 | 28.366778188425 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462846020 | STXSFCGR | STXSFCGR INDEX | .STXSFCGR |
Price EUR | CH0462846103 | STXSFCP | .STXSFCP | |
Net Return EUR | CH0462845964 | STXSFCR | .STXSFCR | |
Net Return USD | CH0462845980 | STXSFCV | .STXSFCV | |
Gross Return USD | CH0462846004 | STXSFCGV | .STXSFCGV | |
Price USD | CH0462846038 | STXSFCL | .STXSFCL |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Texas Instruments Inc. | Technology | USA | 8.193% |
BROADCOM | Technology | USA | 7.867% |
Analog Devices Inc. | Technology | USA | 7.862% |
Qualcomm Inc. | Technology | USA | 7.675% |
Intel Corp. | Technology | USA | 5.581% |
Autodesk Inc. | Technology | USA | 5.054% |
Micron Technology Inc. | Technology | USA | 5.046% |
SK HYNIX INC | Technology | South Korea | 4.084% |
Microchip Technology Inc. | Technology | USA | 4.026% |
Ansys Inc. | Technology | USA | 4.023% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.