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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Smart Factory | N/A | 11.1 | 0.1 | 0.0 | 0.9 | 0.0 | 8.2 | 0.0 | 21.1 |
STOXX Developed and Emerging Markets Total Market | 104,758.7 | 90,285.1 | 7.5 | 0.6 | 3,608.4 | 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 | -0.5 | -0.5 | 11.0 | 3.7 | 73.7 | N/A | N/A | 11.2 | 1.2 | 11.8 |
STOXX Developed and Emerging Markets Total Market | 4.1 | 20.1 | 26.6 | 25.8 | 73.7 | N/A | N/A | 27.1 | 8.0 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Smart Factory | N/A | N/A | 23.4 | 25.7 | 27.5 | N/A | N/A | 0.3 | -0.1 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.5 | 14.6 | 17.5 | N/A | N/A | 2.0 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Smart Factory | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 15.7 | 16.1 | 15.9 | 15.0 | 15.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Smart Factory | 2.1 | 1.8 | 1.8 | 1.5 | 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
(USD, 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 | 2.4 | 1.9 | 18.6 |
Performance and annual returns
STOXX Global Smart Factory | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.93 |
1340150400000 | 101.32 |
1340236800000 | 97.25 |
1340323200000 | 98.48 |
1340582400000 | 95.26 |
1340668800000 | 95.33 |
1340755200000 | 96.61 |
1340841600000 | 95.68 |
1340928000000 | 99.51 |
1341187200000 | 99.05 |
1341273600000 | 100.46 |
1341360000000 | 100.46 |
1341446400000 | 100.16 |
1341532800000 | 97.33 |
1341792000000 | 96.17 |
1341878400000 | 94.1 |
1341964800000 | 93.71 |
1342051200000 | 92.45 |
1342137600000 | 93.7 |
1342396800000 | 92.63 |
1342483200000 | 92.6 |
1342569600000 | 95.44 |
1342656000000 | 96.71 |
1342742400000 | 94.51 |
1343001600000 | 93.35 |
1343088000000 | 92.59 |
1343174400000 | 94.11 |
1343260800000 | 96.53 |
1343347200000 | 99.1 |
1343606400000 | 98.13 |
1343692800000 | 98.63 |
1343779200000 | 98.6 |
1343865600000 | 98.45 |
1343952000000 | 101.03 |
1344211200000 | 101.53 |
1344297600000 | 103.62 |
1344384000000 | 103.87 |
1344470400000 | 104.38 |
1344556800000 | 104.54 |
1344816000000 | 104.22 |
1344902400000 | 103.46 |
1344988800000 | 103.9 |
1345075200000 | 105.06 |
1345161600000 | 104.47 |
1345420800000 | 103.66 |
1345507200000 | 103.67 |
1345593600000 | 103.02 |
1345680000000 | 102.6 |
1345766400000 | 102.22 |
1346025600000 | 101.99 |
1346112000000 | 102.22 |
1346198400000 | 102.32 |
1346284800000 | 101.03 |
1346371200000 | 102 |
1346630400000 | 102 |
1346716800000 | 101.52 |
1346803200000 | 101.04 |
1346889600000 | 104.79 |
1346976000000 | 104.01 |
1347235200000 | 102.69 |
1347321600000 | 103.16 |
1347408000000 | 103.48 |
1347494400000 | 104.14 |
1347580800000 | 105.73 |
1347840000000 | 104.74 |
1347926400000 | 104.49 |
1348012800000 | 104.25 |
1348099200000 | 103.36 |
1348185600000 | 102.98 |
1348444800000 | 101.7 |
1348531200000 | 98.94 |
1348617600000 | 98.14 |
1348704000000 | 99.72 |
1348790400000 | 98.52 |
1349049600000 | 98.23 |
1349136000000 | 98.56 |
1349222400000 | 98.14 |
1349308800000 | 98.85 |
1349395200000 | 98.97 |
1349654400000 | 97.62 |
1349740800000 | 95.83 |
1349827200000 | 94.72 |
1349913600000 | 94.75 |
1350000000000 | 94 |
1350259200000 | 95.32 |
1350345600000 | 97.41 |
1350432000000 | 97.26 |
1350518400000 | 95.98 |
1350604800000 | 93.01 |
1350864000000 | 93.21 |
1350950400000 | 93.59 |
1351036800000 | 92.63 |
1351123200000 | 93.78 |
1351209600000 | 94.69 |
1351468800000 | 94.71 |
1351555200000 | 94.73 |
1351641600000 | 94.2 |
1351728000000 | 96.76 |
1351814400000 | 95.04 |
1352073600000 | 96.78 |
1352160000000 | 97.84 |
1352246400000 | 95.04 |
1352332800000 | 94.37 |
1352419200000 | 94.76 |
1352678400000 | 94.69 |
1352764800000 | 94.51 |
1352851200000 | 93.1 |
1352937600000 | 92.12 |
1353024000000 | 92.14 |
1353283200000 | 94.21 |
1353369600000 | 93.8 |
1353456000000 | 93.9 |
1353542400000 | 93.9 |
1353628800000 | 95.49 |
1353888000000 | 95.72 |
1353974400000 | 95.42 |
1354060800000 | 96.61 |
1354147200000 | 97.3 |
1354233600000 | 97.36 |
1354492800000 | 97 |
1354579200000 | 97.5 |
1354665600000 | 97.81 |
1354752000000 | 98.68 |
1354838400000 | 98.81 |
1355097600000 | 99.24 |
1355184000000 | 101.4 |
1355270400000 | 101 |
1355356800000 | 100 |
1355443200000 | 99.46 |
1355702400000 | 100.37 |
1355788800000 | 102.35 |
1355875200000 | 102.51 |
1355961600000 | 102.53 |
1356048000000 | 101.56 |
1356307200000 | 101.29 |
1356566400000 | 100.06 |
1356652800000 | 99.25 |
1356912000000 | 101.37 |
1357084800000 | 105.52 |
1357171200000 | 104.99 |
1357257600000 | 104.67 |
1357516800000 | 104.93 |
1357603200000 | 103.87 |
1357689600000 | 104.88 |
1357776000000 | 106.08 |
1357862400000 | 106.41 |
1358121600000 | 106.13 |
1358208000000 | 105.63 |
1358294400000 | 106.7 |
1358380800000 | 107.97 |
1358467200000 | 107.21 |
1358726400000 | 107.21 |
1358812800000 | 106.98 |
1358899200000 | 107.46 |
1358985600000 | 107.01 |
1359072000000 | 107.88 |
1359331200000 | 108.22 |
1359417600000 | 107.31 |
1359504000000 | 107.08 |
1359590400000 | 107.13 |
1359676800000 | 109.49 |
1359936000000 | 107.9 |
1360022400000 | 109.35 |
1360108800000 | 109.53 |
1360195200000 | 107.88 |
1360281600000 | 109.75 |
1360540800000 | 109.89 |
1360627200000 | 110.24 |
1360713600000 | 110.16 |
1360800000000 | 111.22 |
1360886400000 | 110.16 |
1361145600000 | 110.16 |
1361232000000 | 111.25 |
1361318400000 | 109.03 |
1361404800000 | 107.26 |
1361491200000 | 109.08 |
1361750400000 | 107.15 |
1361836800000 | 107.51 |
1361923200000 | 109.03 |
1362009600000 | 109.13 |
1362096000000 | 108.87 |
1362355200000 | 108.71 |
1362441600000 | 110.45 |
1362528000000 | 110.45 |
1362614400000 | 111.09 |
1362700800000 | 111.64 |
1362960000000 | 112.16 |
1363046400000 | 112.08 |
1363132800000 | 112.45 |
1363219200000 | 113.02 |
1363305600000 | 111.49 |
1363564800000 | 110.27 |
1363651200000 | 110.06 |
1363737600000 | 111.3 |
1363824000000 | 109.68 |
1363910400000 | 110.78 |
1364169600000 | 110.3 |
1364256000000 | 111.87 |
1364342400000 | 112.01 |
1364428800000 | 112.98 |
1364860800000 | 109.42 |
1364947200000 | 107.2 |
1365033600000 | 108.2 |
1365120000000 | 107.56 |
1365379200000 | 108.49 |
1365465600000 | 109.26 |
1365552000000 | 111.79 |
1365638400000 | 111.1 |
1365724800000 | 110.43 |
1365984000000 | 107.82 |
1366070400000 | 109.89 |
1366156800000 | 106.18 |
1366243200000 | 104.94 |
1366329600000 | 105.21 |
1366588800000 | 106.35 |
1366675200000 | 108.1 |
1366761600000 | 108.78 |
1366848000000 | 109.29 |
1366934400000 | 108.14 |
1367193600000 | 108.96 |
1367280000000 | 110.31 |
1367366400000 | 109.18 |
1367452800000 | 109.92 |
1367539200000 | 111.9 |
1367798400000 | 112.57 |
1367884800000 | 112.89 |
1367971200000 | 114.09 |
1368057600000 | 114.67 |
1368144000000 | 115.46 |
1368403200000 | 114.71 |
1368489600000 | 115.43 |
1368576000000 | 116.18 |
1368662400000 | 115.83 |
1368748800000 | 116.87 |
1369008000000 | 116.67 |
1369094400000 | 116.68 |
1369180800000 | 114.52 |
1369267200000 | 114.29 |
1369353600000 | 114.38 |
1369612800000 | 114.38 |
1369699200000 | 115.22 |
1369785600000 | 115.53 |
1369872000000 | 117.07 |
1369958400000 | 115.89 |
1370217600000 | 116.41 |
1370304000000 | 116.83 |
1370390400000 | 115.26 |
1370476800000 | 115.4 |
1370563200000 | 116.47 |
1370822400000 | 116.97 |
1370908800000 | 114.76 |
1370995200000 | 113.24 |
1371081600000 | 115.68 |
1371168000000 | 115.11 |
1371427200000 | 116.79 |
1371513600000 | 118.22 |
1371600000000 | 116.91 |
1371686400000 | 113.92 |
1371772800000 | 114.29 |
1372032000000 | 111.97 |
1372118400000 | 114.17 |
1372204800000 | 114.75 |
1372291200000 | 115.52 |
1372377600000 | 115.1 |
1372636800000 | 115.61 |
1372723200000 | 115.33 |
1372809600000 | 115.98 |
1372896000000 | 116.24 |
1372982400000 | 117.4 |
1373241600000 | 116.12 |
1373328000000 | 116.66 |
1373414400000 | 117.29 |
1373500800000 | 119.94 |
1373587200000 | 121.12 |
1373846400000 | 121.53 |
1373932800000 | 122.02 |
1374019200000 | 122.53 |
1374105600000 | 122.35 |
1374192000000 | 122.03 |
1374451200000 | 122.36 |
1374537600000 | 122.57 |
1374624000000 | 121.78 |
1374710400000 | 122.39 |
1374796800000 | 121.63 |
1375056000000 | 121.6 |
1375142400000 | 122.78 |
1375228800000 | 123.58 |
1375315200000 | 125.79 |
1375401600000 | 125.92 |
1375660800000 | 125.93 |
1375747200000 | 125.07 |
1375833600000 | 124.07 |
1375920000000 | 124.89 |
1376006400000 | 124.57 |
1376265600000 | 125.2 |
1376352000000 | 126.41 |
1376438400000 | 125.71 |
1376524800000 | 123.18 |
1376611200000 | 123.51 |
1376870400000 | 123.18 |
1376956800000 | 123.91 |
1377043200000 | 123.01 |
1377129600000 | 123.96 |
1377216000000 | 124.49 |
1377475200000 | 124.44 |
1377561600000 | 121.63 |
1377648000000 | 122.53 |
1377734400000 | 123.46 |
1377820800000 | 122.38 |
1378080000000 | 122.62 |
1378166400000 | 123.67 |
1378252800000 | 125.83 |
1378339200000 | 126.39 |
1378425600000 | 126.29 |
1378684800000 | 128.05 |
1378771200000 | 130.09 |
1378857600000 | 130.23 |
1378944000000 | 129.85 |
1379030400000 | 130.07 |
1379289600000 | 130.46 |
1379376000000 | 131.32 |
1379462400000 | 132.46 |
1379548800000 | 132.64 |
1379635200000 | 131.93 |
1379894400000 | 131.52 |
1379980800000 | 131.76 |
1380067200000 | 131.54 |
1380153600000 | 132.07 |
1380240000000 | 131.12 |
1380499200000 | 130.85 |
1380585600000 | 131.57 |
1380672000000 | 131.42 |
1380758400000 | 130.49 |
1380844800000 | 131.24 |
1381104000000 | 130.22 |
1381190400000 | 128.42 |
1381276800000 | 127.47 |
1381363200000 | 130.47 |
1381449600000 | 130.83 |
1381708800000 | 131.03 |
1381795200000 | 129.89 |
1381881600000 | 130.99 |
1381968000000 | 131.22 |
1382054400000 | 131.56 |
1382313600000 | 132.19 |
1382400000000 | 131.73 |
1382486400000 | 127.95 |
1382572800000 | 128.35 |
1382659200000 | 129.39 |
1382918400000 | 129.8 |
1383004800000 | 131.89 |
1383091200000 | 131.65 |
1383177600000 | 133.01 |
1383264000000 | 132.45 |
1383523200000 | 132.58 |
1383609600000 | 132.69 |
1383696000000 | 133.25 |
1383782400000 | 131.22 |
1383868800000 | 132.18 |
1384128000000 | 132.69 |
1384214400000 | 133.45 |
1384300800000 | 134.46 |
1384387200000 | 134.32 |
1384473600000 | 135.1 |
1384732800000 | 134.9 |
1384819200000 | 133.15 |
1384905600000 | 132.65 |
1384992000000 | 135.18 |
1385078400000 | 136.07 |
1385337600000 | 135.93 |
1385424000000 | 136.36 |
1385510400000 | 137.09 |
1385596800000 | 137.27 |
1385683200000 | 137.14 |
1385942400000 | 136.76 |
1386028800000 | 137.08 |
1386115200000 | 136.88 |
1386201600000 | 137.07 |
1386288000000 | 138.72 |
1386547200000 | 139.1 |
1386633600000 | 138.99 |
1386720000000 | 137.05 |
1386806400000 | 136.42 |
1386892800000 | 137.06 |
1387152000000 | 138.72 |
1387238400000 | 139.35 |
1387324800000 | 140.86 |
1387411200000 | 140.36 |
1387497600000 | 141.94 |
1387756800000 | 143.1 |
1387843200000 | 143.32 |
1388102400000 | 143.82 |
1388361600000 | 144.17 |
1388448000000 | 145.06 |
1388620800000 | 143.3 |
1388707200000 | 143.33 |
1388966400000 | 142.4 |
1389052800000 | 143.27 |
1389139200000 | 145.02 |
1389225600000 | 143.79 |
1389312000000 | 144.14 |
1389571200000 | 142.84 |
1389657600000 | 145.48 |
1389744000000 | 146.44 |
1389830400000 | 145.98 |
1389916800000 | 145.32 |
1390176000000 | 145.42 |
1390262400000 | 146.19 |
1390348800000 | 147.04 |
1390435200000 | 145.61 |
1390521600000 | 142.13 |
1390780800000 | 141.11 |
1390867200000 | 142.01 |
1390953600000 | 141.21 |
1391040000000 | 142.99 |
1391126400000 | 142.38 |
1391385600000 | 139.25 |
1391472000000 | 139.11 |
1391558400000 | 138.71 |
1391644800000 | 140 |
1391731200000 | 141.68 |
1391990400000 | 142.6 |
1392076800000 | 144.07 |
1392163200000 | 145.45 |
1392249600000 | 146.81 |
1392336000000 | 147.06 |
1392595200000 | 147.12 |
1392681600000 | 148 |
1392768000000 | 147.94 |
1392854400000 | 149.01 |
1392940800000 | 148.58 |
1393200000000 | 149.47 |
1393286400000 | 148.84 |
1393372800000 | 149.86 |
1393459200000 | 149.71 |
1393545600000 | 150.1 |
1393804800000 | 148.86 |
1393891200000 | 151.8 |
1393977600000 | 151.5 |
1394064000000 | 151.9 |
1394150400000 | 151.83 |
1394409600000 | 151.41 |
1394496000000 | 150.45 |
1394582400000 | 150.81 |
1394668800000 | 148.22 |
1394755200000 | 147.49 |
1395014400000 | 149.19 |
1395100800000 | 151.07 |
1395187200000 | 150.25 |
1395273600000 | 152.35 |
1395360000000 | 150.8 |
1395619200000 | 150.11 |
1395705600000 | 150.98 |
1395792000000 | 149.18 |
1395878400000 | 148.41 |
1395964800000 | 149.03 |
1396224000000 | 151.56 |
1396310400000 | 153.84 |
1396396800000 | 153.7 |
1396483200000 | 153.52 |
1396569600000 | 149.27 |
1396828800000 | 147.92 |
1396915200000 | 149.82 |
1397001600000 | 151.75 |
1397088000000 | 147.34 |
1397174400000 | 144.93 |
1397433600000 | 146.14 |
1397520000000 | 147.2 |
1397606400000 | 147.35 |
1397692800000 | 149.9 |
1398124800000 | 152.45 |
1398211200000 | 152.48 |
1398297600000 | 152.39 |
1398384000000 | 148.84 |
1398643200000 | 147.67 |
1398729600000 | 147.64 |
1398816000000 | 149.01 |
1398902400000 | 148.66 |
1398988800000 | 148.89 |
1399248000000 | 149.22 |
1399334400000 | 148.54 |
1399420800000 | 148.59 |
1399507200000 | 149.14 |
1399593600000 | 148.89 |
1399852800000 | 151.81 |
1399939200000 | 150.88 |
1400025600000 | 149.46 |
1400112000000 | 147.59 |
1400198400000 | 148.6 |
1400457600000 | 150.55 |
1400544000000 | 149.3 |
1400630400000 | 150.14 |
1400716800000 | 151.25 |
1400803200000 | 152.4 |
1401062400000 | 152.39 |
1401148800000 | 154.17 |
1401235200000 | 154 |
1401321600000 | 154.31 |
1401408000000 | 154.53 |
1401667200000 | 154.48 |
1401753600000 | 155.2 |
1401840000000 | 155.64 |
1401926400000 | 156.44 |
1402012800000 | 157.67 |
1402272000000 | 158.48 |
1402358400000 | 158.85 |
1402444800000 | 159.79 |
1402531200000 | 159.3 |
1402617600000 | 160.61 |
1402876800000 | 161.3 |
1402963200000 | 162.58 |
1403049600000 | 162.29 |
1403136000000 | 162.24 |
1403222400000 | 162.63 |
1403481600000 | 162.46 |
1403568000000 | 161.96 |
1403654400000 | 161.78 |
1403740800000 | 161.26 |
1403827200000 | 161.31 |
1404086400000 | 162.93 |
1404172800000 | 165.14 |
1404259200000 | 165.54 |
1404345600000 | 166.84 |
1404432000000 | 166.59 |
1404691200000 | 165.38 |
1404777600000 | 164.08 |
1404864000000 | 164.1 |
1404950400000 | 162.98 |
1405036800000 | 162.69 |
1405296000000 | 163.37 |
1405382400000 | 162.84 |
1405468800000 | 165.05 |
1405555200000 | 162.26 |
1405641600000 | 164.28 |
1405900800000 | 164.59 |
1405987200000 | 166.29 |
1406073600000 | 163.06 |
1406160000000 | 161.75 |
1406246400000 | 159.43 |
1406505600000 | 158.63 |
1406592000000 | 158.68 |
1406678400000 | 159.44 |
1406764800000 | 155.01 |
1406851200000 | 155.42 |
1407110400000 | 156.33 |
1407196800000 | 155.42 |
1407283200000 | 155.34 |
1407369600000 | 153.95 |
1407456000000 | 154.99 |
1407715200000 | 156.84 |
1407801600000 | 156.46 |
1407888000000 | 158.27 |
1407974400000 | 158.17 |
1408060800000 | 158.38 |
1408320000000 | 159.82 |
1408406400000 | 160.76 |
1408492800000 | 162 |
1408579200000 | 162.66 |
1408665600000 | 162.78 |
1408924800000 | 162.44 |
1409011200000 | 162.47 |
1409097600000 | 162.31 |
1409184000000 | 162.39 |
1409270400000 | 162.99 |
1409529600000 | 162.94 |
1409616000000 | 162.08 |
1409702400000 | 161.68 |
1409788800000 | 162.05 |
1409875200000 | 162.89 |
1410134400000 | 163.23 |
1410220800000 | 161.62 |
1410307200000 | 161.67 |
1410393600000 | 162 |
1410480000000 | 160.65 |
1410739200000 | 158.53 |
1410825600000 | 160.34 |
1410912000000 | 161.49 |
1410998400000 | 163.2 |
1411084800000 | 161.69 |
1411344000000 | 159.82 |
1411430400000 | 159.18 |
1411516800000 | 160.85 |
1411603200000 | 158.08 |
1411689600000 | 160.18 |
1411948800000 | 160.61 |
1412035200000 | 159.22 |
1412121600000 | 155.99 |
1412208000000 | 156.12 |
1412294400000 | 156.74 |
1412553600000 | 154.79 |
1412640000000 | 152.01 |
1412726400000 | 154.34 |
1412812800000 | 150.68 |
1412899200000 | 142.17 |
1413158400000 | 139.7 |
1413244800000 | 141.65 |
1413331200000 | 141.65 |
1413417600000 | 143.88 |
1413504000000 | 145.44 |
1413763200000 | 147.18 |
1413849600000 | 151.12 |
1413936000000 | 149.2 |
1414022400000 | 150.84 |
1414108800000 | 151.97 |
1414368000000 | 152.34 |
1414454400000 | 155.05 |
1414540800000 | 155.49 |
1414627200000 | 154.06 |
1414713600000 | 158.83 |
1414972800000 | 159.7 |
1415059200000 | 159.13 |
1415145600000 | 159.65 |
1415232000000 | 158.47 |
1415318400000 | 157.23 |
1415577600000 | 158.19 |
1415664000000 | 157.8 |
1415750400000 | 157.69 |
1415836800000 | 157.18 |
1415923200000 | 158.5 |
1416182400000 | 157.48 |
1416268800000 | 159.43 |
1416355200000 | 158.8 |
1416441600000 | 160.12 |
1416528000000 | 161.98 |
1416787200000 | 163.24 |
1416873600000 | 163.49 |
1416960000000 | 166.22 |
1417046400000 | 166.18 |
1417132800000 | 166.39 |
1417392000000 | 164.24 |
1417478400000 | 165.48 |
1417564800000 | 168.03 |
1417651200000 | 168.47 |
1417737600000 | 169.22 |
1417996800000 | 167.33 |
1418083200000 | 167.22 |
1418169600000 | 164.68 |
1418256000000 | 165.34 |
1418342400000 | 162.82 |
1418601600000 | 161.43 |
1418688000000 | 160.63 |
1418774400000 | 163.19 |
1418860800000 | 166.46 |
1418947200000 | 166.1 |
1419206400000 | 168.33 |
1419292800000 | 168.14 |
1419379200000 | 168.7 |
1419811200000 | 168.67 |
1419897600000 | 167.73 |
1419984000000 | 166.88 |
1420156800000 | 166.57 |
1420416000000 | 163.89 |
1420502400000 | 160.58 |
1420588800000 | 161.67 |
1420675200000 | 165.86 |
1420761600000 | 165.31 |
1421020800000 | 163.45 |
1421107200000 | 162.03 |
1421193600000 | 160.91 |
1421280000000 | 159.57 |
1421366400000 | 160.6 |
1421625600000 | 160.87 |
1421712000000 | 162.21 |
1421798400000 | 163.94 |
1421884800000 | 164.85 |
1421971200000 | 165.08 |
1422230400000 | 165.76 |
1422316800000 | 163.61 |
1422403200000 | 162.73 |
1422489600000 | 162.58 |
1422576000000 | 160.05 |
1422835200000 | 160.35 |
1422921600000 | 162.47 |
1423008000000 | 163.37 |
1423094400000 | 165.14 |
1423180800000 | 163.59 |
1423440000000 | 162.34 |
1423526400000 | 166.4 |
1423612800000 | 167.02 |
1423699200000 | 169.4 |
1423785600000 | 170.65 |
1424044800000 | 170.74 |
1424131200000 | 171.37 |
1424217600000 | 170.96 |
1424304000000 | 171.1 |
1424390400000 | 172.32 |
1424649600000 | 171.79 |
1424736000000 | 173.44 |
1424822400000 | 173.02 |
1424908800000 | 173.34 |
1424995200000 | 173.16 |
1425254400000 | 175.63 |
1425340800000 | 172.91 |
1425427200000 | 172.19 |
1425513600000 | 172.81 |
1425600000000 | 171.04 |
1425859200000 | 171.34 |
1425945600000 | 167.88 |
1426032000000 | 168.15 |
1426118400000 | 168.02 |
1426204800000 | 168.06 |
1426464000000 | 171.19 |
1426550400000 | 170.12 |
1426636800000 | 171.58 |
1426723200000 | 172.12 |
1426809600000 | 174.35 |
1427068800000 | 173.72 |
1427155200000 | 172.78 |
1427241600000 | 166.79 |
1427328000000 | 165.84 |
1427414400000 | 169.71 |
1427673600000 | 171.95 |
1427760000000 | 170.87 |
1427846400000 | 169.53 |
1427932800000 | 169.47 |
1428364800000 | 171.4 |
1428451200000 | 171.75 |
1428537600000 | 173.64 |
1428624000000 | 175.02 |
1428883200000 | 174.17 |
1428969600000 | 173.04 |
1429056000000 | 175.15 |
1429142400000 | 175.05 |
1429228800000 | 172.97 |
1429488000000 | 172.93 |
1429574400000 | 173.95 |
1429660800000 | 175.02 |
1429747200000 | 173.38 |
1429833600000 | 171.29 |
1430092800000 | 171.9 |
1430179200000 | 172.09 |
1430265600000 | 170.61 |
1430352000000 | 169.04 |
1430438400000 | 172.49 |
1430697600000 | 172.78 |
1430784000000 | 169.77 |
1430870400000 | 169.15 |
1430956800000 | 170.11 |
1431043200000 | 171.94 |
1431302400000 | 171.92 |
1431388800000 | 170.68 |
1431475200000 | 171.97 |
1431561600000 | 174.08 |
1431648000000 | 173.78 |
1431907200000 | 175.8 |
1431993600000 | 175.18 |
1432080000000 | 175.95 |
1432166400000 | 176.53 |
1432252800000 | 176.7 |
1432512000000 | 176.64 |
1432598400000 | 174.92 |
1432684800000 | 178.55 |
1432771200000 | 178.92 |
1432857600000 | 178.88 |
1433116800000 | 179.25 |
1433203200000 | 178.37 |
1433289600000 | 177.82 |
1433376000000 | 175.99 |
1433462400000 | 175.64 |
1433721600000 | 172.92 |
1433808000000 | 172.24 |
1433894400000 | 174.63 |
1433980800000 | 174.52 |
1434067200000 | 173.38 |
1434326400000 | 172.03 |
1434412800000 | 172.19 |
1434499200000 | 172.75 |
1434585600000 | 174.74 |
1434672000000 | 174.57 |
1434931200000 | 176.34 |
1435017600000 | 175.47 |
1435104000000 | 173.42 |
1435190400000 | 173.16 |
1435276800000 | 169.01 |
1435536000000 | 164.76 |
1435622400000 | 165.14 |
1435708800000 | 165.74 |
1435795200000 | 165.65 |
1435881600000 | 165.92 |
1436140800000 | 163.49 |
1436227200000 | 162.68 |
1436313600000 | 158.95 |
1436400000000 | 157.81 |
1436486400000 | 159.44 |
1436745600000 | 160.49 |
1436832000000 | 161.55 |
1436918400000 | 161.01 |
1437004800000 | 161.64 |
1437091200000 | 161.28 |
1437350400000 | 160.23 |
1437436800000 | 160.57 |
1437523200000 | 156.77 |
1437609600000 | 158.07 |
1437696000000 | 155.71 |
1437955200000 | 154.33 |
1438041600000 | 156.48 |
1438128000000 | 155.06 |
1438214400000 | 154.57 |
1438300800000 | 154.05 |
1438560000000 | 153.72 |
1438646400000 | 152.26 |
1438732800000 | 154.02 |
1438819200000 | 152.71 |
1438905600000 | 153.01 |
1439164800000 | 155.53 |
1439251200000 | 152.83 |
1439337600000 | 152.67 |
1439424000000 | 152.1 |
1439510400000 | 151.58 |
1439769600000 | 152.14 |
1439856000000 | 150.03 |
1439942400000 | 147.86 |
1440028800000 | 143.84 |
1440115200000 | 140.43 |
1440374400000 | 137.47 |
1440460800000 | 137.02 |
1440547200000 | 141.6 |
1440633600000 | 145.11 |
1440720000000 | 147.04 |
1440979200000 | 145.95 |
1441065600000 | 141.72 |
1441152000000 | 143.95 |
1441238400000 | 145.41 |
1441324800000 | 143.16 |
1441584000000 | 143.44 |
1441670400000 | 147.54 |
1441756800000 | 146.89 |
1441843200000 | 146.93 |
1441929600000 | 146.29 |
1442188800000 | 146.03 |
1442275200000 | 147.45 |
1442361600000 | 148.59 |
1442448000000 | 148.29 |
1442534400000 | 146.27 |
1442793600000 | 145.49 |
1442880000000 | 143.24 |
1442966400000 | 142.37 |
1443052800000 | 141.34 |
1443139200000 | 142.04 |
1443398400000 | 139.23 |
1443484800000 | 139.04 |
1443571200000 | 142.45 |
1443657600000 | 141.56 |
1443744000000 | 143.93 |
1444003200000 | 147.25 |
1444089600000 | 148.63 |
1444176000000 | 150.59 |
1444262400000 | 151.47 |
1444348800000 | 151.91 |
1444608000000 | 152.13 |
1444694400000 | 150.49 |
1444780800000 | 153.12 |
1444867200000 | 155.25 |
1444953600000 | 154.94 |
1445212800000 | 154.8 |
1445299200000 | 153.59 |
1445385600000 | 153.49 |
1445472000000 | 157.02 |
1445558400000 | 158.63 |
1445817600000 | 156.27 |
1445904000000 | 155.1 |
1445990400000 | 157.75 |
1446076800000 | 154.85 |
1446163200000 | 155.66 |
1446422400000 | 157.42 |
1446508800000 | 157.89 |
1446595200000 | 158.27 |
1446681600000 | 156.1 |
1446768000000 | 157.49 |
1447027200000 | 156.32 |
1447113600000 | 154.71 |
1447200000000 | 154.74 |
1447286400000 | 153.23 |
1447372800000 | 151.58 |
1447632000000 | 152.11 |
1447718400000 | 153.55 |
1447804800000 | 154.3 |
1447891200000 | 155.76 |
1447977600000 | 156.04 |
1448236800000 | 154.64 |
1448323200000 | 155.34 |
1448409600000 | 156.02 |
1448496000000 | 157.2 |
1448582400000 | 157.49 |
1448841600000 | 158.62 |
1448928000000 | 159.99 |
1449014400000 | 159.35 |
1449100800000 | 158.21 |
1449187200000 | 160.15 |
1449446400000 | 158.82 |
1449532800000 | 156.44 |
1449619200000 | 155.07 |
1449705600000 | 154.81 |
1449792000000 | 152.87 |
1450051200000 | 151.35 |
1450137600000 | 152.65 |
1450224000000 | 153.82 |
1450310400000 | 152.81 |
1450396800000 | 151.1 |
1450656000000 | 152.95 |
1450742400000 | 153.62 |
1450828800000 | 154.88 |
1450915200000 | 155.28 |
1451260800000 | 154.66 |
1451347200000 | 156.28 |
1451433600000 | 154.88 |
1451520000000 | 152.97 |
1451865600000 | 150.53 |
1451952000000 | 149.14 |
1452038400000 | 145.76 |
1452124800000 | 141.22 |
1452211200000 | 139.46 |
1452470400000 | 139.46 |
1452556800000 | 140.01 |
1452643200000 | 137.57 |
1452729600000 | 138.08 |
1452816000000 | 133.35 |
1453075200000 | 133.24 |
1453161600000 | 133.94 |
1453248000000 | 133.16 |
1453334400000 | 134.63 |
1453420800000 | 137.99 |
1453680000000 | 136.99 |
1453766400000 | 137.92 |
1453852800000 | 136.65 |
1453939200000 | 135.08 |
1454025600000 | 137.88 |
1454284800000 | 138.57 |
1454371200000 | 134.31 |
1454457600000 | 134.87 |
1454544000000 | 136.94 |
1454630400000 | 133.56 |
1454889600000 | 131.48 |
1454976000000 | 131.07 |
1455062400000 | 130.45 |
1455148800000 | 129.74 |
1455235200000 | 131.11 |
1455494400000 | 132.42 |
1455580800000 | 135.47 |
1455667200000 | 138.55 |
1455753600000 | 138.98 |
1455840000000 | 138.86 |
1456099200000 | 140.84 |
1456185600000 | 139.24 |
1456272000000 | 139.56 |
1456358400000 | 140.41 |
1456444800000 | 141.29 |
1456704000000 | 141.01 |
1456790400000 | 143.95 |
1456876800000 | 145.72 |
1456963200000 | 146.72 |
1457049600000 | 147.57 |
1457308800000 | 148.43 |
1457395200000 | 145.58 |
1457481600000 | 145.63 |
1457568000000 | 146.17 |
1457654400000 | 148.37 |
1457913600000 | 148.26 |
1458000000000 | 147.69 |
1458086400000 | 147.87 |
1458172800000 | 149.43 |
1458259200000 | 150.94 |
1458518400000 | 150.82 |
1458604800000 | 151.24 |
1458691200000 | 149.62 |
1458777600000 | 148.46 |
1459209600000 | 150.64 |
1459296000000 | 152.41 |
1459382400000 | 151.86 |
1459468800000 | 151.53 |
1459728000000 | 151.1 |
1459814400000 | 149.55 |
1459900800000 | 150.54 |
1459987200000 | 149.19 |
1460073600000 | 150.66 |
1460332800000 | 150.43 |
1460419200000 | 150.51 |
1460505600000 | 153.54 |
1460592000000 | 153.26 |
1460678400000 | 152.27 |
1460937600000 | 151.49 |
1461024000000 | 151.85 |
1461110400000 | 152.85 |
1461196800000 | 152.25 |
1461283200000 | 152.21 |
1461542400000 | 152.02 |
1461628800000 | 153.57 |
1461715200000 | 154.16 |
1461801600000 | 151.04 |
1461888000000 | 147.96 |
1462147200000 | 148.71 |
1462233600000 | 147.46 |
1462320000000 | 145.35 |
1462406400000 | 145.21 |
1462492800000 | 145.19 |
1462752000000 | 144.77 |
1462838400000 | 146.47 |
1462924800000 | 146.24 |
1463011200000 | 144.31 |
1463097600000 | 143.58 |
1463356800000 | 145.55 |
1463443200000 | 144.89 |
1463529600000 | 146.25 |
1463616000000 | 145.15 |
1463702400000 | 147.56 |
1463961600000 | 148.81 |
1464048000000 | 151.36 |
1464134400000 | 152.58 |
1464220800000 | 153.2 |
1464307200000 | 154.29 |
1464566400000 | 154.42 |
1464652800000 | 154.67 |
1464739200000 | 154.88 |
1464825600000 | 154.72 |
1464912000000 | 154.81 |
1465171200000 | 154.82 |
1465257600000 | 156.7 |
1465344000000 | 157.07 |
1465430400000 | 156.64 |
1465516800000 | 154.12 |
1465776000000 | 152.31 |
1465862400000 | 152.1 |
1465948800000 | 152.53 |
1466035200000 | 152.25 |
1466121600000 | 152.19 |
1466380800000 | 154.99 |
1466467200000 | 155.51 |
1466553600000 | 155.44 |
1466640000000 | 159.48 |
1466726400000 | 151.13 |
1466985600000 | 145.94 |
1467072000000 | 149.09 |
1467158400000 | 152.28 |
1467244800000 | 155.52 |
1467331200000 | 154.57 |
1467590400000 | 154.47 |
1467676800000 | 151.63 |
1467763200000 | 150.51 |
1467849600000 | 152.14 |
1467936000000 | 155.43 |
1468195200000 | 157.51 |
1468281600000 | 159.88 |
1468368000000 | 160.53 |
1468454400000 | 161.61 |
1468540800000 | 161.53 |
1468800000000 | 165.67 |
1468886400000 | 165.11 |
1468972800000 | 166.52 |
1469059200000 | 166.35 |
1469145600000 | 166.51 |
1469404800000 | 167.35 |
1469491200000 | 172.17 |
1469577600000 | 172.9 |
1469664000000 | 173.21 |
1469750400000 | 173.14 |
1470009600000 | 173.71 |
1470096000000 | 171.72 |
1470182400000 | 171.31 |
1470268800000 | 172.67 |
1470355200000 | 174.25 |
1470614400000 | 174.93 |
1470700800000 | 176.31 |
1470787200000 | 175.76 |
1470873600000 | 176.35 |
1470960000000 | 176.34 |
1471219200000 | 178.02 |
1471305600000 | 177.5 |
1471392000000 | 177.47 |
1471478400000 | 178.61 |
1471564800000 | 179.34 |
1471824000000 | 179.36 |
1471910400000 | 179.72 |
1471996800000 | 178.84 |
1472083200000 | 179.27 |
1472169600000 | 180.23 |
1472428800000 | 180.41 |
1472515200000 | 180.04 |
1472601600000 | 180.25 |
1472688000000 | 181.36 |
1472774400000 | 181.49 |
1473033600000 | 182.1 |
1473120000000 | 182.19 |
1473206400000 | 181.81 |
1473292800000 | 181.39 |
1473379200000 | 176.72 |
1473638400000 | 177.28 |
1473724800000 | 176.78 |
1473811200000 | 177.82 |
1473897600000 | 180.65 |
1473984000000 | 180.85 |
1474243200000 | 181.88 |
1474329600000 | 181.62 |
1474416000000 | 184.25 |
1474502400000 | 185.18 |
1474588800000 | 183.56 |
1474848000000 | 181.71 |
1474934400000 | 184.02 |
1475020800000 | 184.49 |
1475107200000 | 185.25 |
1475193600000 | 186.88 |
1475452800000 | 186.05 |
1475539200000 | 186.13 |
1475625600000 | 187.36 |
1475712000000 | 188.24 |
1475798400000 | 188.16 |
1476057600000 | 186.98 |
1476144000000 | 184.28 |
1476230400000 | 183.79 |
1476316800000 | 182.47 |
1476403200000 | 183.45 |
1476662400000 | 183.04 |
1476748800000 | 184.6 |
1476835200000 | 184.05 |
1476921600000 | 184.64 |
1477008000000 | 184.78 |
1477267200000 | 185.87 |
1477353600000 | 185 |
1477440000000 | 185.48 |
1477526400000 | 185.26 |
1477612800000 | 184.83 |
1477872000000 | 185.23 |
1477958400000 | 183.39 |
1478044800000 | 181.56 |
1478131200000 | 180.8 |
1478217600000 | 180.62 |
1478476800000 | 184.72 |
1478563200000 | 185.42 |
1478649600000 | 183.88 |
1478736000000 | 184.09 |
1478822400000 | 184.72 |
1479081600000 | 184.42 |
1479168000000 | 186.53 |
1479254400000 | 187.37 |
1479340800000 | 188.8 |
1479427200000 | 189.31 |
1479686400000 | 189.83 |
1479772800000 | 191.62 |
1479859200000 | 191.36 |
1479945600000 | 191.32 |
1480032000000 | 192.13 |
1480291200000 | 191.58 |
1480377600000 | 191.52 |
1480464000000 | 190.92 |
1480550400000 | 185.52 |
1480636800000 | 186.7 |
1480896000000 | 187.43 |
1480982400000 | 190 |
1481068800000 | 193.32 |
1481155200000 | 195.33 |
1481241600000 | 194.75 |
1481500800000 | 193.34 |
1481587200000 | 195.08 |
1481673600000 | 193.62 |
1481760000000 | 194.52 |
1481846400000 | 193.02 |
1482105600000 | 193.81 |
1482192000000 | 194.32 |
1482278400000 | 194.32 |
1482364800000 | 195.02 |
1482451200000 | 195.57 |
1482796800000 | 196.2 |
1482883200000 | 194.72 |
1482969600000 | 194.35 |
1483056000000 | 192.9 |
1483315200000 | 193.15 |
1483401600000 | 194.3 |
1483488000000 | 194.85 |
1483574400000 | 194.94 |
1483660800000 | 196.34 |
1483920000000 | 197.1 |
1484006400000 | 198.25 |
1484092800000 | 199.68 |
1484179200000 | 199.38 |
1484265600000 | 200.8 |
1484524800000 | 200.49 |
1484611200000 | 198.71 |
1484697600000 | 200.37 |
1484784000000 | 199.22 |
1484870400000 | 201.35 |
1485129600000 | 200.51 |
1485216000000 | 203.53 |
1485302400000 | 206.83 |
1485388800000 | 206.3 |
1485475200000 | 207.74 |
1485734400000 | 207.41 |
1485820800000 | 205.86 |
1485907200000 | 206.67 |
1485993600000 | 207.05 |
1486080000000 | 208.31 |
1486339200000 | 207.65 |
1486425600000 | 208.34 |
1486512000000 | 209.01 |
1486598400000 | 208.1 |
1486684800000 | 208.36 |
1486944000000 | 209.47 |
1487030400000 | 208.41 |
1487116800000 | 209.97 |
1487203200000 | 211.02 |
1487289600000 | 212 |
1487548800000 | 211.78 |
1487635200000 | 213.45 |
1487721600000 | 213.51 |
1487808000000 | 213.37 |
1487894400000 | 212.42 |
1488153600000 | 212.79 |
1488240000000 | 211.73 |
1488326400000 | 214.38 |
1488412800000 | 213.55 |
1488499200000 | 213.04 |
1488758400000 | 213.44 |
1488844800000 | 213.29 |
1488931200000 | 213.69 |
1489017600000 | 213.28 |
1489104000000 | 215.23 |
1489363200000 | 216.94 |
1489449600000 | 216.45 |
1489536000000 | 217.51 |
1489622400000 | 218.09 |
1489708800000 | 218.45 |
1489968000000 | 219.05 |
1490054400000 | 215.84 |
1490140800000 | 216.98 |
1490227200000 | 217.15 |
1490313600000 | 219.24 |
1490572800000 | 219.26 |
1490659200000 | 220.28 |
1490745600000 | 220.11 |
1490832000000 | 220.5 |
1490918400000 | 220.19 |
1491177600000 | 219.13 |
1491264000000 | 219.1 |
1491350400000 | 218.46 |
1491436800000 | 217.9 |
1491523200000 | 218.68 |
1491782400000 | 217.52 |
1491868800000 | 215.34 |
1491955200000 | 212.7 |
1492041600000 | 212.03 |
1492473600000 | 213.51 |
1492560000000 | 214.13 |
1492646400000 | 216.54 |
1492732800000 | 215.98 |
1492992000000 | 219.22 |
1493078400000 | 221.43 |
1493164800000 | 220.54 |
1493251200000 | 222.02 |
1493337600000 | 219.76 |
1493596800000 | 220.4 |
1493683200000 | 221.35 |
1493769600000 | 221.62 |
1493856000000 | 222.03 |
1493942400000 | 222.78 |
1494201600000 | 223.25 |
1494288000000 | 224.3 |
1494374400000 | 224.84 |
1494460800000 | 224.62 |
1494547200000 | 224.53 |
1494806400000 | 226.4 |
1494892800000 | 228.29 |
1494979200000 | 222.24 |
1495065600000 | 223.53 |
1495152000000 | 227.29 |
1495411200000 | 230.02 |
1495497600000 | 229.14 |
1495584000000 | 229.96 |
1495670400000 | 231.7 |
1495756800000 | 231.96 |
1496016000000 | 232.04 |
1496102400000 | 232.92 |
1496188800000 | 232.9 |
1496275200000 | 233.46 |
1496361600000 | 235.3 |
1496620800000 | 234.81 |
1496707200000 | 234.63 |
1496793600000 | 235.45 |
1496880000000 | 236.89 |
1496966400000 | 231.83 |
1497225600000 | 229.77 |
1497312000000 | 231.16 |
1497398400000 | 229.81 |
1497484800000 | 228.32 |
1497571200000 | 227.9 |
1497830400000 | 231.86 |
1497916800000 | 229.21 |
1498003200000 | 230.27 |
1498089600000 | 230.32 |
1498176000000 | 231.62 |
1498435200000 | 231.19 |
1498521600000 | 227.91 |
1498608000000 | 229.13 |
1498694400000 | 225.87 |
1498780800000 | 225.07 |
1499040000000 | 222.65 |
1499126400000 | 222.31 |
1499212800000 | 226.19 |
1499299200000 | 225.28 |
1499385600000 | 227.27 |
1499644800000 | 228.86 |
1499731200000 | 230.83 |
1499817600000 | 233.86 |
1499904000000 | 234.15 |
1499990400000 | 236.25 |
1500249600000 | 235.69 |
1500336000000 | 236.32 |
1500422400000 | 237.83 |
1500508800000 | 237.82 |
1500595200000 | 236.47 |
1500854400000 | 236.64 |
1500940800000 | 236.39 |
1501027200000 | 236.75 |
1501113600000 | 236.45 |
1501200000000 | 234.4 |
1501459200000 | 234.3 |
1501545600000 | 235.86 |
1501632000000 | 236.1 |
1501718400000 | 234 |
1501804800000 | 233.47 |
1502064000000 | 235.36 |
1502150400000 | 235.51 |
1502236800000 | 233.46 |
1502323200000 | 229.39 |
1502409600000 | 230.22 |
1502668800000 | 234.11 |
1502755200000 | 234.49 |
1502841600000 | 235.34 |
1502928000000 | 231.58 |
1503014400000 | 231.44 |
1503273600000 | 231.09 |
1503360000000 | 233.72 |
1503446400000 | 234.18 |
1503532800000 | 235.05 |
1503619200000 | 235.52 |
1503878400000 | 235.78 |
1503964800000 | 235.66 |
1504051200000 | 238.72 |
1504137600000 | 240.71 |
1504224000000 | 241.73 |
1504483200000 | 241.48 |
1504569600000 | 241 |
1504656000000 | 241.77 |
1504742400000 | 242.55 |
1504828800000 | 242.17 |
1505088000000 | 245.5 |
1505174400000 | 247.11 |
1505260800000 | 246.86 |
1505347200000 | 247.8 |
1505433600000 | 249.79 |
1505692800000 | 252.48 |
1505779200000 | 253.4 |
1505865600000 | 251.65 |
1505952000000 | 251.6 |
1506038400000 | 252.04 |
1506297600000 | 249.88 |
1506384000000 | 247.26 |
1506470400000 | 250.84 |
1506556800000 | 251.83 |
1506643200000 | 253.15 |
1506902400000 | 255.6 |
1506988800000 | 257.3 |
1507075200000 | 257.69 |
1507161600000 | 258.61 |
1507248000000 | 259.31 |
1507507200000 | 260.28 |
1507593600000 | 263.23 |
1507680000000 | 264.39 |
1507766400000 | 264.47 |
1507852800000 | 265.09 |
1508112000000 | 265.54 |
1508198400000 | 264.47 |
1508284800000 | 263.88 |
1508371200000 | 263.16 |
1508457600000 | 264.76 |
1508716800000 | 266.98 |
1508803200000 | 267.99 |
1508889600000 | 266.66 |
1508976000000 | 267.89 |
1509062400000 | 271.74 |
1509321600000 | 273.4 |
1509408000000 | 276.33 |
1509494400000 | 278.08 |
1509580800000 | 279.56 |
1509667200000 | 283.82 |
1509926400000 | 285.49 |
1510012800000 | 285.85 |
1510099200000 | 286.97 |
1510185600000 | 282.58 |
1510272000000 | 283.23 |
1510531200000 | 283.7 |
1510617600000 | 283.97 |
1510704000000 | 281.86 |
1510790400000 | 285.72 |
1510876800000 | 285.97 |
1511136000000 | 286.98 |
1511222400000 | 290.28 |
1511308800000 | 289.83 |
1511395200000 | 289.46 |
1511481600000 | 291.79 |
1511740800000 | 288.16 |
1511827200000 | 288.93 |
1511913600000 | 278.67 |
1512000000000 | 277.26 |
1512086400000 | 274.53 |
1512345600000 | 270.17 |
1512432000000 | 269.34 |
1512518400000 | 267.45 |
1512604800000 | 269.12 |
1512691200000 | 269.68 |
1512950400000 | 270.63 |
1513036800000 | 268.65 |
1513123200000 | 268.6 |
1513209600000 | 267.61 |
1513296000000 | 269.3 |
1513555200000 | 274.55 |
1513641600000 | 275.4 |
1513728000000 | 276.9 |
1513814400000 | 274.44 |
1513900800000 | 274.46 |
1514332800000 | 275.46 |
1514419200000 | 276.94 |
1514505600000 | 275.46 |
1514851200000 | 280.88 |
1514937600000 | 284.24 |
1515024000000 | 287.05 |
1515110400000 | 288.67 |
1515369600000 | 288.93 |
1515456000000 | 286.5 |
1515542400000 | 284.04 |
1515628800000 | 286.34 |
1515715200000 | 290.3 |
1515974400000 | 290.38 |
1516060800000 | 291.31 |
1516147200000 | 295.41 |
1516233600000 | 295.91 |
1516320000000 | 295.57 |
1516579200000 | 296.9 |
1516665600000 | 298.14 |
1516752000000 | 291.16 |
1516838400000 | 289.75 |
1516924800000 | 296.6 |
1517184000000 | 296.92 |
1517270400000 | 291.58 |
1517356800000 | 292.57 |
1517443200000 | 293.3 |
1517529600000 | 286.1 |
1517788800000 | 275.41 |
1517875200000 | 280.38 |
1517961600000 | 276.47 |
1518048000000 | 267.37 |
1518134400000 | 270.23 |
1518393600000 | 275.13 |
1518480000000 | 275.51 |
1518566400000 | 279.93 |
1518652800000 | 283.17 |
1518739200000 | 282.48 |
1518998400000 | 282.84 |
1519084800000 | 284.81 |
1519171200000 | 284.41 |
1519257600000 | 282.58 |
1519344000000 | 288.16 |
1519603200000 | 293.04 |
1519689600000 | 293.49 |
1519776000000 | 291.45 |
1519862400000 | 287.42 |
1519948800000 | 290.4 |
1520208000000 | 293.47 |
1520294400000 | 297.48 |
1520380800000 | 300.57 |
1520467200000 | 302.4 |
1520553600000 | 306.93 |
1520812800000 | 311.21 |
1520899200000 | 309.3 |
1520985600000 | 308.69 |
1521072000000 | 306.9 |
1521158400000 | 308.02 |
1521417600000 | 304.17 |
1521504000000 | 305.21 |
1521590400000 | 304.86 |
1521676800000 | 298.33 |
1521763200000 | 287.86 |
1522022400000 | 297.49 |
1522108800000 | 291.01 |
1522195200000 | 285.48 |
1522281600000 | 289.01 |
1522713600000 | 291.99 |
1522800000000 | 293.85 |
1522886400000 | 292.84 |
1522972800000 | 285.82 |
1523232000000 | 286.25 |
1523318400000 | 293.94 |
1523404800000 | 294.32 |
1523491200000 | 298.83 |
1523577600000 | 297.27 |
1523836800000 | 297.69 |
1523923200000 | 301.7 |
1524009600000 | 302.83 |
1524096000000 | 295.28 |
1524182400000 | 290.54 |
1524441600000 | 286.46 |
1524528000000 | 282.36 |
1524614400000 | 283.26 |
1524700800000 | 287.69 |
1524787200000 | 284.72 |
1525046400000 | 282.47 |
1525132800000 | 286.09 |
1525219200000 | 284.86 |
1525305600000 | 286.31 |
1525392000000 | 291.11 |
1525651200000 | 294.01 |
1525737600000 | 295.22 |
1525824000000 | 298.81 |
1525910400000 | 302.93 |
1525996800000 | 302.99 |
1526256000000 | 305.72 |
1526342400000 | 303.03 |
1526428800000 | 306.57 |
1526515200000 | 305.33 |
1526601600000 | 304.46 |
1526860800000 | 307.09 |
1526947200000 | 308.67 |
1527033600000 | 310.52 |
1527120000000 | 311.37 |
1527206400000 | 312.2 |
1527465600000 | 312.28 |
1527552000000 | 310.96 |
1527638400000 | 311.4 |
1527724800000 | 308.98 |
1527811200000 | 313.9 |
1528070400000 | 315.67 |
1528156800000 | 317.91 |
1528243200000 | 320.25 |
1528329600000 | 319.34 |
1528416000000 | 317.29 |
1528675200000 | 317.89 |
1528761600000 | 318.15 |
1528848000000 | 318.32 |
1528934400000 | 318.91 |
1529020800000 | 317.98 |
1529280000000 | 315.5 |
1529366400000 | 311.66 |
1529452800000 | 314.06 |
1529539200000 | 311.15 |
1529625600000 | 308.65 |
1529884800000 | 299.97 |
1529971200000 | 301.08 |
1530057600000 | 295.17 |
1530144000000 | 295.63 |
1530230400000 | 297.96 |
1530489600000 | 298.41 |
1530576000000 | 295.11 |
1530662400000 | 293.93 |
1530748800000 | 299.87 |
1530835200000 | 302.69 |
1531094400000 | 305.54 |
1531180800000 | 308.66 |
1531267200000 | 302.6 |
1531353600000 | 308.13 |
1531440000000 | 309.48 |
1531699200000 | 308.64 |
1531785600000 | 310.02 |
1531872000000 | 311.09 |
1531958400000 | 310.08 |
1532044800000 | 308.48 |
1532304000000 | 306.18 |
1532390400000 | 305.22 |
1532476800000 | 306.08 |
1532563200000 | 309.8 |
1532649600000 | 307.55 |
1532908800000 | 303.46 |
1532995200000 | 305 |
1533081600000 | 304.56 |
1533168000000 | 305.8 |
1533254400000 | 307.1 |
1533513600000 | 307.79 |
1533600000000 | 309.66 |
1533686400000 | 309.93 |
1533772800000 | 308.75 |
1533859200000 | 301.63 |
1534118400000 | 299.33 |
1534204800000 | 299.53 |
1534291200000 | 294.97 |
1534377600000 | 295.24 |
1534464000000 | 295.31 |
1534723200000 | 296.24 |
1534809600000 | 301.93 |
1534896000000 | 303.01 |
1534982400000 | 302.87 |
1535068800000 | 307.36 |
1535328000000 | 311.61 |
1535414400000 | 314.31 |
1535500800000 | 314.53 |
1535587200000 | 312.62 |
1535673600000 | 313.39 |
1535932800000 | 312.35 |
1536019200000 | 312.47 |
1536105600000 | 308.19 |
1536192000000 | 303.23 |
1536278400000 | 300.21 |
1536537600000 | 300.85 |
1536624000000 | 299.2 |
1536710400000 | 295.92 |
1536796800000 | 299.68 |
1536883200000 | 303.19 |
1537142400000 | 298.32 |
1537228800000 | 300.89 |
1537315200000 | 301.58 |
1537401600000 | 305.31 |
1537488000000 | 304.26 |
1537747200000 | 304.5 |
1537833600000 | 301.3 |
1537920000000 | 299.15 |
1538006400000 | 298.77 |
1538092800000 | 298.86 |
1538352000000 | 299.22 |
1538438400000 | 300.42 |
1538524800000 | 299.92 |
1538611200000 | 294.73 |
1538697600000 | 286.9 |
1538956800000 | 283.95 |
1539043200000 | 282.11 |
1539129600000 | 272.14 |
1539216000000 | 267.93 |
1539302400000 | 273.75 |
1539561600000 | 271.11 |
1539648000000 | 277.89 |
1539734400000 | 277.14 |
1539820800000 | 270.59 |
1539907200000 | 267.67 |
1540166400000 | 268.95 |
1540252800000 | 264.89 |
1540339200000 | 251.13 |
1540425600000 | 254.69 |
1540512000000 | 252.65 |
1540771200000 | 251.62 |
1540857600000 | 258.44 |
1540944000000 | 263.24 |
1541030400000 | 272.48 |
1541116800000 | 272.9 |
1541376000000 | 270.29 |
1541462400000 | 270.98 |
1541548800000 | 274.57 |
1541635200000 | 274 |
1541721600000 | 267.17 |
1541980800000 | 258.92 |
1542067200000 | 259.81 |
1542153600000 | 259.32 |
1542240000000 | 266.14 |
1542326400000 | 266.04 |
1542585600000 | 259.27 |
1542672000000 | 257.18 |
1542758400000 | 259.94 |
1542844800000 | 259.76 |
1542931200000 | 258.99 |
1543190400000 | 263.5 |
1543276800000 | 263.73 |
1543363200000 | 269.98 |
1543449600000 | 269.51 |
1543536000000 | 271.61 |
1543795200000 | 278.88 |
1543881600000 | 267.25 |
1543968000000 | 265.44 |
1544054400000 | 262.81 |
1544140800000 | 255.14 |
1544400000000 | 255.41 |
1544486400000 | 256.32 |
1544572800000 | 260.9 |
1544659200000 | 259.2 |
1544745600000 | 254.19 |
1545004800000 | 250.93 |
1545091200000 | 253.12 |
1545177600000 | 246.14 |
1545264000000 | 242.44 |
1545350400000 | 239.41 |
1545609600000 | 234.88 |
1545868800000 | 237.35 |
1545955200000 | 238.21 |
1546214400000 | 239.72 |
1546387200000 | 240.08 |
1546473600000 | 228.78 |
1546560000000 | 235.6 |
1546819200000 | 240.79 |
1546905600000 | 242.56 |
1546992000000 | 248.9 |
1547078400000 | 251.04 |
1547164800000 | 253.34 |
1547424000000 | 249.28 |
1547510400000 | 250.83 |
1547596800000 | 250.43 |
1547683200000 | 251.56 |
1547769600000 | 257.51 |
1548028800000 | 258.03 |
1548115200000 | 252.24 |
1548201600000 | 250.37 |
1548288000000 | 259.94 |
1548374400000 | 266.3 |
1548633600000 | 263.38 |
1548720000000 | 262.12 |
1548806400000 | 265.81 |
1548892800000 | 265.1 |
1548979200000 | 268.52 |
1549238400000 | 269.29 |
1549324800000 | 271.5 |
1549411200000 | 277.99 |
1549497600000 | 273.38 |
1549584000000 | 271.77 |
1549843200000 | 273.5 |
1549929600000 | 280.24 |
1550016000000 | 282.24 |
1550102400000 | 282.55 |
1550188800000 | 283.22 |
1550448000000 | 284.22 |
1550534400000 | 283.33 |
1550620800000 | 285.04 |
1550707200000 | 283.95 |
1550793600000 | 287.51 |
1551052800000 | 289.54 |
1551139200000 | 288.06 |
1551225600000 | 285.83 |
1551312000000 | 284.62 |
1551398400000 | 287.19 |
1551657600000 | 286.79 |
1551744000000 | 285 |
1551830400000 | 281.91 |
1551916800000 | 278.58 |
1552003200000 | 277.62 |
1552262400000 | 281.44 |
1552348800000 | 283.3 |
1552435200000 | 283.89 |
1552521600000 | 282.82 |
1552608000000 | 287.08 |
1552867200000 | 286.7 |
1552953600000 | 288.6 |
1553040000000 | 287.3399 |
1553126400000 | 295.22 |
1553212800000 | 288.3 |
1553472000000 | 283.8399 |
1553558400000 | 287.12 |
1553644800000 | 282.8399 |
1553731200000 | 282.19 |
1553817600000 | 286.81 |
1554076800000 | 293.5899 |
1554163200000 | 295.3399 |
1554249600000 | 300.61 |
1554336000000 | 299.77 |
1554422400000 | 301.49 |
1554681600000 | 302.29 |
1554768000000 | 301.16 |
1554854400000 | 302.96 |
1554940800000 | 302.85 |
1555027200000 | 305.52 |
1555286400000 | 305.97 |
1555372800000 | 314.45 |
1555459200000 | 318.64 |
1555545600000 | 318.72 |
1555977600000 | 322.86 |
1556064000000 | 325.58 |
1556150400000 | 319.0899 |
1556236800000 | 316.92 |
1556496000000 | 316.12 |
1556582400000 | 317.2 |
1556668800000 | 314.81 |
1556755200000 | 316.14 |
1556841600000 | 318.94 |
1557100800000 | 314.94 |
1557187200000 | 308.35 |
1557273600000 | 305.92 |
1557360000000 | 300.0899 |
1557446400000 | 301.16 |
1557705600000 | 289 |
1557792000000 | 294.02 |
1557878400000 | 296.4 |
1557964800000 | 292.21 |
1558051200000 | 286.39 |
1558310400000 | 278.21 |
1558396800000 | 283.15 |
1558483200000 | 278.46 |
1558569600000 | 273.66 |
1558656000000 | 271.72 |
1558915200000 | 271.26 |
1559001600000 | 268.22 |
1559088000000 | 269.29 |
1559174400000 | 271.66 |
1559260800000 | 269.24 |
1559520000000 | 269.1 |
1559606400000 | 276.61 |
1559692800000 | 276.5299 |
1559779200000 | 277.23 |
1559865600000 | 281.16 |
1560124800000 | 286.43 |
1560211200000 | 287.45 |
1560297600000 | 283.12 |
1560384000000 | 284.18 |
1560470400000 | 279.04 |
1560729600000 | 279.0299 |
1560816000000 | 286.94 |
1560902400000 | 289.85 |
1560988800000 | 293.52 |
1561075200000 | 291.37 |
1561334400000 | 292.2799 |
1561420800000 | 288.38 |
1561507200000 | 294.58 |
1561593600000 | 298.35 |
1561680000000 | 299.81 |
1561939200000 | 307.2 |
1562025600000 | 304.86 |
1562112000000 | 303.25 |
1562198400000 | 303.41 |
1562284800000 | 301.2799 |
1562544000000 | 298.91 |
1562630400000 | 300.2 |
1562716800000 | 302.07 |
1562803200000 | 303.7799 |
1562889600000 | 307.44 |
1563148800000 | 309.01 |
1563235200000 | 306.06 |
1563321600000 | 304.92 |
1563408000000 | 306.25 |
1563494400000 | 307.37 |
1563753600000 | 311.5899 |
1563840000000 | 314.44 |
1563926400000 | 322.67 |
1564012800000 | 318.76 |
1564099200000 | 318.0299 |
1564358400000 | 316.54 |
1564444800000 | 316.04 |
1564531200000 | 308.5 |
1564617600000 | 304.36 |
1564704000000 | 297.5 |
1564963200000 | 287.48 |
1565049600000 | 288.63 |
1565136000000 | 290.42 |
1565222400000 | 296.94 |
1565308800000 | 293.01 |
1565568000000 | 290.6 |
1565654400000 | 296.7 |
1565740800000 | 290.35 |
1565827200000 | 288.8 |
1565913600000 | 294.24 |
1566172800000 | 298.01 |
1566259200000 | 297.52 |
1566345600000 | 300.33 |
1566432000000 | 299.3 |
1566518400000 | 290.26 |
1566777600000 | 290.39 |
1566864000000 | 291.0299 |
1566950400000 | 290.8399 |
1567036800000 | 295.89 |
1567123200000 | 298.68 |
1567382400000 | 298.58 |
1567468800000 | 293.29 |
1567555200000 | 300.79 |
1567641600000 | 309.7 |
1567728000000 | 310.61 |
1567987200000 | 311.61 |
1568073600000 | 311.54 |
1568160000000 | 316.58 |
1568246400000 | 318.25 |
1568332800000 | 317.02 |
1568592000000 | 314.62 |
1568678400000 | 315.15 |
1568764800000 | 315.55 |
1568851200000 | 315.37 |
1568937600000 | 311.01 |
1569196800000 | 311.95 |
1569283200000 | 307.49 |
1569369600000 | 309.2799 |
1569456000000 | 310.77 |
1569542400000 | 306.74 |
1569801600000 | 308.5299 |
1569888000000 | 305.27 |
1569974400000 | 299.97 |
1570060800000 | 303.33 |
1570147200000 | 308.24 |
1570406400000 | 306.1 |
1570492800000 | 299.05 |
1570579200000 | 302.07 |
1570665600000 | 303.31 |
1570752000000 | 310.58 |
1571011200000 | 309.97 |
1571097600000 | 315.08 |
1571184000000 | 312.51 |
1571270400000 | 312.75 |
1571356800000 | 309.68 |
1571616000000 | 313.25 |
1571702400000 | 311.39 |
1571788800000 | 306.62 |
1571875200000 | 310.74 |
1571961600000 | 315.9 |
1572220800000 | 319.18 |
1572307200000 | 316.71 |
1572393600000 | 316.57 |
1572480000000 | 315.94 |
1572566400000 | 321.29 |
1572825600000 | 326.95 |
1572912000000 | 328.65 |
1572998400000 | 326.16 |
1573084800000 | 329.22 |
1573171200000 | 330.72 |
1573430400000 | 328.16 |
1573516800000 | 330.86 |
1573603200000 | 329.69 |
1573689600000 | 327.82 |
1573776000000 | 330.72 |
1574035200000 | 329.74 |
1574121600000 | 328.82 |
1574208000000 | 325.2 |
1574294400000 | 324.17 |
1574380800000 | 325.0299 |
1574640000000 | 330.19 |
1574726400000 | 330.77 |
1574812800000 | 333.58 |
1574899200000 | 333.26 |
1574985600000 | 330.43 |
1575244800000 | 326.82 |
1575331200000 | 322.82 |
1575417600000 | 326 |
1575504000000 | 327.96 |
1575590400000 | 332.85 |
1575849600000 | 332.13 |
1575936000000 | 331.54 |
1576022400000 | 336 |
1576108800000 | 341.69 |
1576195200000 | 342.85 |
1576454400000 | 346.25 |
1576540800000 | 347.02 |
1576627200000 | 346.46 |
1576713600000 | 348.43 |
1576800000000 | 350.33 |
1577059200000 | 350.11 |
1577145600000 | 350.5299 |
1577404800000 | 351.61 |
1577664000000 | 349.22 |
1577750400000 | 349.87 |
1577923200000 | 355.12 |
1578009600000 | 350.02 |
1578268800000 | 347.32 |
1578355200000 | 352.22 |
1578441600000 | 353.26 |
1578528000000 | 356.44 |
1578614400000 | 355.22 |
1578873600000 | 358.2 |
1578960000000 | 358.93 |
1579046400000 | 354.9 |
1579132800000 | 359.23 |
1579219200000 | 362.17 |
1579478400000 | 362.56 |
1579564800000 | 361.5299 |
1579651200000 | 364.0299 |
1579737600000 | 366.21 |
1579824000000 | 365.2799 |
1580083200000 | 353.99 |
1580169600000 | 358.8399 |
1580256000000 | 354.9 |
1580342400000 | 350.94 |
1580428800000 | 342.5899 |
1580688000000 | 345.71 |
1580774400000 | 353.5899 |
1580860800000 | 360.42 |
1580947200000 | 361.87 |
1581033600000 | 355.11 |
1581292800000 | 356.79 |
1581379200000 | 361 |
1581465600000 | 365.54 |
1581552000000 | 365.2799 |
1581638400000 | 363.4 |
1581897600000 | 363.05 |
1581984000000 | 357.48 |
1582070400000 | 363.3399 |
1582156800000 | 359.48 |
1582243200000 | 353.12 |
1582502400000 | 339.81 |
1582588800000 | 330.46 |
1582675200000 | 329.41 |
1582761600000 | 314.68 |
1582848000000 | 315.77 |
1583107200000 | 325.39 |
1583193600000 | 317.1 |
1583280000000 | 327.96 |
1583366400000 | 319.54 |
1583452800000 | 310.92 |
1583712000000 | 286.4 |
1583798400000 | 301.1 |
1583884800000 | 285.49 |
1583971200000 | 259.31 |
1584057600000 | 280.14 |
1584316800000 | 245.25 |
1584403200000 | 262.05 |
1584489600000 | 240.38 |
1584576000000 | 244.76 |
1584662400000 | 242.77 |
1584921600000 | 244.55 |
1585008000000 | 267.29 |
1585094400000 | 268.36 |
1585180800000 | 282.63 |
1585267200000 | 271.02 |
1585526400000 | 278.74 |
1585612800000 | 275.5 |
1585699200000 | 261.75 |
1585785600000 | 267.32 |
1585872000000 | 263.77 |
1586131200000 | 285.32 |
1586217600000 | 286.5299 |
1586304000000 | 295.07 |
1586390400000 | 292.44 |
1586822400000 | 302.74 |
1586908800000 | 294.79 |
1586995200000 | 298.06 |
1587081600000 | 303.72 |
1587340800000 | 299.0899 |
1587427200000 | 287.11 |
1587513600000 | 299.2799 |
1587600000000 | 298.54 |
1587686400000 | 303.36 |
1587945600000 | 310.51 |
1588032000000 | 310.5899 |
1588118400000 | 324.31 |
1588204800000 | 318.5899 |
1588291200000 | 305.96 |
1588550400000 | 305.6 |
1588636800000 | 311.17 |
1588723200000 | 314.19 |
1588809600000 | 316.48 |
1588896000000 | 323.85 |
1589155200000 | 322.75 |
1589241600000 | 316.43 |
1589328000000 | 310.0299 |
1589414400000 | 311.97 |
1589500800000 | 308.7 |
1589760000000 | 321.12 |
1589846400000 | 320.82 |
1589932800000 | 330.62 |
1590019200000 | 324.35 |
1590105600000 | 324.8399 |
1590364800000 | 325.61 |
1590451200000 | 331.91 |
1590537600000 | 336.47 |
1590624000000 | 333.61 |
1590710400000 | 338.71 |
1590969600000 | 339.8 |
1591056000000 | 346.08 |
1591142400000 | 356.39 |
1591228800000 | 357.3399 |
1591315200000 | 366.41 |
1591574400000 | 367.2799 |
1591660800000 | 364.39 |
1591747200000 | 363.98 |
1591833600000 | 343.31 |
1591920000000 | 344.3399 |
1592179200000 | 346.22 |
1592265600000 | 355.73 |
1592352000000 | 356.3 |
1592438400000 | 355.61 |
1592524800000 | 353.11 |
1592784000000 | 355.16 |
1592870400000 | 356.37 |
1592956800000 | 350.83 |
1593043200000 | 351.63 |
1593129600000 | 347.49 |
1593388800000 | 349.37 |
1593475200000 | 357.66 |
1593561600000 | 353.62 |
1593648000000 | 356.92 |
1593734400000 | 357.61 |
1593993600000 | 365.21 |
1594080000000 | 360.35 |
1594166400000 | 362.19 |
1594252800000 | 365.14 |
1594339200000 | 363.61 |
1594598400000 | 359.29 |
1594684800000 | 361.72 |
1594771200000 | 364.72 |
1594857600000 | 361.89 |
1594944000000 | 364.96 |
1595203200000 | 371.48 |
1595289600000 | 370.0899 |
1595376000000 | 369.22 |
1595462400000 | 364.63 |
1595548800000 | 356.11 |
1595808000000 | 364.04 |
1595894400000 | 358.44 |
1595980800000 | 360.86 |
1596067200000 | 366.2 |
1596153600000 | 364.08 |
1596412800000 | 369.16 |
1596499200000 | 372 |
1596585600000 | 372.42 |
1596672000000 | 372.42 |
1596758400000 | 368.76 |
1597017600000 | 367.87 |
1597104000000 | 367.21 |
1597190400000 | 375.12 |
1597276800000 | 374.49 |
1597363200000 | 372.0299 |
1597622400000 | 373.94 |
1597708800000 | 372.68 |
1597795200000 | 370.98 |
1597881600000 | 368.5299 |
1597968000000 | 370.24 |
1598227200000 | 374.16 |
1598313600000 | 377.3 |
1598400000000 | 379.83 |
1598486400000 | 377.36 |
1598572800000 | 381.89 |
1598832000000 | 380.75 |
1598918400000 | 387.46 |
1599004800000 | 396.58 |
1599091200000 | 379.92 |
1599177600000 | 376.36 |
1599436800000 | 378.17 |
1599523200000 | 366.55 |
1599609600000 | 374.19 |
1599696000000 | 370.91 |
1599782400000 | 371.44 |
1600041600000 | 377.51 |
1600128000000 | 382.74 |
1600214400000 | 381.3399 |
1600300800000 | 379.4 |
1600387200000 | 376.26 |
1600646400000 | 372.49 |
1600732800000 | 375.64 |
1600819200000 | 368.66 |
1600905600000 | 369.56 |
1600992000000 | 372.52 |
1601251200000 | 381.58 |
1601337600000 | 383.23 |
1601424000000 | 382.61 |
1601510400000 | 388.5899 |
1601596800000 | 379.74 |
1601856000000 | 387.69 |
1601942400000 | 385.4 |
1602028800000 | 392.31 |
1602115200000 | 396.82 |
1602201600000 | 403.5899 |
1602460800000 | 408.71 |
1602547200000 | 408.68 |
1602633600000 | 407.16 |
1602720000000 | 407.26 |
1602806400000 | 407.26 |
1603065600000 | 407.18 |
1603152000000 | 406.35 |
1603238400000 | 403.97 |
1603324800000 | 405.38 |
1603411200000 | 402.93 |
1603670400000 | 394.36 |
1603756800000 | 393.67 |
1603843200000 | 381 |
1603929600000 | 387.5 |
1604016000000 | 383.29 |
1604275200000 | 385.18 |
1604361600000 | 392.01 |
1604448000000 | 402.14 |
1604534400000 | 417.4 |
1604620800000 | 420.68 |
1604880000000 | 419.95 |
1604966400000 | 411.1 |
1605052800000 | 420.5 |
1605139200000 | 416.08 |
1605225600000 | 419.62 |
1605484800000 | 428.7 |
1605571200000 | 426.74 |
1605657600000 | 424.47 |
1605744000000 | 429.83 |
1605830400000 | 429.53 |
1606089600000 | 432.38 |
1606176000000 | 435.64 |
1606262400000 | 435.7 |
1606348800000 | 436.97 |
1606435200000 | 441.64 |
1606694400000 | 445.86 |
1606780800000 | 452.75 |
1606867200000 | 454.96 |
1606953600000 | 456.61 |
1607040000000 | 468.28 |
1607299200000 | 469.16 |
1607385600000 | 469.71 |
1607472000000 | 462.13 |
1607558400000 | 459.4 |
1607644800000 | 453.92 |
1607904000000 | 458.78 |
1607990400000 | 464.22 |
1608076800000 | 466.3 |
1608163200000 | 468.13 |
1608249600000 | 467.29 |
1608508800000 | 462.52 |
1608595200000 | 463.48 |
1608681600000 | 463.64 |
1608768000000 | 466.07 |
1609113600000 | 466.77 |
1609200000000 | 466.66 |
1609286400000 | 471.25 |
1609372800000 | 474.83 |
1609718400000 | 472.88 |
1609804800000 | 479.98 |
1609891200000 | 480.15 |
1609977600000 | 495.55 |
1610064000000 | 499.46 |
1610323200000 | 498.88 |
1610409600000 | 498.86 |
1610496000000 | 501.77 |
1610582400000 | 505.89 |
1610668800000 | 497.13 |
1610928000000 | 496.84 |
1611014400000 | 508.66 |
1611100800000 | 510.48 |
1611187200000 | 515.6799 |
1611273600000 | 506.88 |
1611532800000 | 506.42 |
1611619200000 | 502.19 |
1611705600000 | 483.64 |
1611792000000 | 491.26 |
1611878400000 | 486.76 |
1612137600000 | 501.3 |
1612224000000 | 509.1 |
1612310400000 | 502.1 |
1612396800000 | 503.72 |
1612483200000 | 504.71 |
1612742400000 | 514.57 |
1612828800000 | 515.36 |
1612915200000 | 514.54 |
1613001600000 | 523.69 |
1613088000000 | 528.45 |
1613347200000 | 530.38 |
1613433600000 | 530.89 |
1613520000000 | 523.75 |
1613606400000 | 520.05 |
1613692800000 | 529.94 |
1613952000000 | 515.8 |
1614038400000 | 512.33 |
1614124800000 | 520.75 |
1614211200000 | 503.34 |
1614297600000 | 504.35 |
1614556800000 | 516.95 |
1614643200000 | 506.55 |
1614729600000 | 494.86 |
1614816000000 | 476.31 |
1614902400000 | 483.05 |
1615161600000 | 465.75 |
1615248000000 | 484.59 |
1615334400000 | 479.89 |
1615420800000 | 495.47 |
1615507200000 | 492.3 |
1615766400000 | 498.81 |
1615852800000 | 504.08 |
1615939200000 | 507.4 |
1616025600000 | 494.48 |
1616112000000 | 496.72 |
1616371200000 | 503.5 |
1616457600000 | 493.28 |
1616544000000 | 485.71 |
1616630400000 | 487.07 |
1616716800000 | 505.47 |
1616976000000 | 499.06 |
1617062400000 | 495.74 |
1617148800000 | 502.7 |
1617235200000 | 517.6799 |
1617667200000 | 523.17 |
1617753600000 | 521.95 |
1617840000000 | 528.2 |
1617926400000 | 528.54 |
1618185600000 | 521.2 |
1618272000000 | 521.29 |
1618358400000 | 517.02 |
1618444800000 | 523.39 |
1618531200000 | 523.59 |
1618790400000 | 514.6 |
1618876800000 | 507.96 |
1618963200000 | 513.27 |
1619049600000 | 507.58 |
1619136000000 | 514.32 |
1619395200000 | 521.46 |
1619481600000 | 518.88 |
1619568000000 | 512.72 |
1619654400000 | 515.59 |
1619740800000 | 502.45 |
1620000000000 | 496.76 |
1620086400000 | 489.83 |
1620172800000 | 491.97 |
1620259200000 | 493.03 |
1620345600000 | 499.39 |
1620604800000 | 483.32 |
1620691200000 | 480.23 |
1620777600000 | 465.3 |
1620864000000 | 467.94 |
1620950400000 | 478.37 |
1621209600000 | 474.7 |
1621296000000 | 473.8 |
1621382400000 | 479.63 |
1621468800000 | 488.74 |
1621555200000 | 488.01 |
1621814400000 | 495.2 |
1621900800000 | 497.33 |
1621987200000 | 498.55 |
1622073600000 | 500.48 |
1622160000000 | 503.26 |
1622419200000 | 504 |
1622505600000 | 502.79 |
1622592000000 | 504.04 |
1622678400000 | 497.21 |
1622764800000 | 506.07 |
1623024000000 | 502.3 |
1623110400000 | 501.12 |
1623196800000 | 499.01 |
1623283200000 | 503.96 |
1623369600000 | 506.55 |
1623628800000 | 511.3 |
1623715200000 | 508.49 |
1623801600000 | 505.45 |
1623888000000 | 505.37 |
1623974400000 | 496.38 |
1624233600000 | 498.21 |
1624320000000 | 501.21 |
1624406400000 | 501.85 |
1624492800000 | 508.86 |
1624579200000 | 510.54 |
1624838400000 | 517.07 |
1624924800000 | 520.53 |
1625011200000 | 519.91 |
1625097600000 | 514.82 |
1625184000000 | 518.49 |
1625443200000 | 519.3099 |
1625529600000 | 518.69 |
1625616000000 | 513.99 |
1625702400000 | 508.94 |
1625788800000 | 514.32 |
1626048000000 | 518.1 |
1626134400000 | 517.5599 |
1626220800000 | 517.36 |
1626307200000 | 510.88 |
1626393600000 | 504.82 |
1626652800000 | 499.88 |
1626739200000 | 504.63 |
1626825600000 | 514.04 |
1626912000000 | 511.96 |
1626998400000 | 514.7 |
1627257600000 | 515.02 |
1627344000000 | 507.31 |
1627430400000 | 513.21 |
1627516800000 | 523.85 |
1627603200000 | 523.55 |
1627862400000 | 526.17 |
1627948800000 | 527.96 |
1628035200000 | 530.69 |
1628121600000 | 532.63 |
1628208000000 | 531.76 |
1628467200000 | 529.84 |
1628553600000 | 526.65 |
1628640000000 | 524.83 |
1628726400000 | 521.02 |
1628812800000 | 521.94 |
1629072000000 | 520.25 |
1629158400000 | 512.14 |
1629244800000 | 510.21 |
1629331200000 | 510.05 |
1629417600000 | 512.07 |
1629676800000 | 521.5 |
1629763200000 | 523.62 |
1629849600000 | 525.19 |
1629936000000 | 521.53 |
1630022400000 | 528.66 |
1630281600000 | 530.6799 |
1630368000000 | 529.99 |
1630454400000 | 530.23 |
1630540800000 | 529.75 |
1630627200000 | 531.66 |
1630886400000 | 532.2 |
1630972800000 | 530.08 |
1631059200000 | 526.26 |
1631145600000 | 526.3099 |
1631232000000 | 529.27 |
1631491200000 | 531.66 |
1631577600000 | 532.24 |
1631664000000 | 535.37 |
1631750400000 | 534.5 |
1631836800000 | 528.69 |
1632096000000 | 519.42 |
1632182400000 | 519.44 |
1632268800000 | 525.04 |
1632355200000 | 530.17 |
1632441600000 | 530.15 |
1632700800000 | 528.65 |
1632787200000 | 513.49 |
1632873600000 | 507.52 |
1632960000000 | 506.76 |
1633046400000 | 506.52 |
1633305600000 | 496.18 |
1633392000000 | 500.43 |
1633478400000 | 499.82 |
1633564800000 | 505.56 |
1633651200000 | 501.74 |
1633910400000 | 498.98 |
1633996800000 | 492.51 |
1634083200000 | 495.74 |
1634169600000 | 508.44 |
1634256000000 | 514.14 |
1634515200000 | 515.41 |
1634601600000 | 522.24 |
1634688000000 | 523.25 |
1634774400000 | 526.9299 |
1634860800000 | 520.4299 |
1635120000000 | 524.14 |
1635206400000 | 523.69 |
1635292800000 | 518.19 |
1635379200000 | 526.74 |
1635465600000 | 525.74 |
1635724800000 | 532.01 |
1635811200000 | 538.13 |
1635897600000 | 541.39 |
1635984000000 | 553.5599 |
1636070400000 | 558.79 |
1636329600000 | 563.44 |
1636416000000 | 561.67 |
1636502400000 | 549.76 |
1636588800000 | 556.28 |
1636675200000 | 561.58 |
1636934400000 | 564.4299 |
1637020800000 | 571.96 |
1637107200000 | 569.91 |
1637193600000 | 571.76 |
1637280000000 | 573.92 |
1637539200000 | 567.99 |
1637625600000 | 563.04 |
1637712000000 | 560.32 |
1637798400000 | 560.94 |
1637884800000 | 547.64 |
1638144000000 | 562.13 |
1638230400000 | 553.47 |
1638316800000 | 552.55 |
1638403200000 | 554.27 |
1638489600000 | 551.66 |
1638748800000 | 554.14 |
1638835200000 | 573.73 |
1638921600000 | 572.75 |
1639008000000 | 565.1 |
1639094400000 | 570.09 |
1639353600000 | 564.62 |
1639440000000 | 557.99 |
1639526400000 | 571.92 |
1639612800000 | 557.8099 |
1639699200000 | 557.71 |
1639958400000 | 552 |
1640044800000 | 565.07 |
1640131200000 | 570.72 |
1640217600000 | 575.17 |
1640304000000 | 575.59 |
1640563200000 | 583.95 |
1640649600000 | 581.27 |
1640736000000 | 582.57 |
1640822400000 | 579.04 |
1640908800000 | 578.14 |
1641168000000 | 581.69 |
1641254400000 | 580.22 |
1641340800000 | 567.63 |
1641427200000 | 564.65 |
1641513600000 | 553.67 |
1641772800000 | 554.07 |
1641859200000 | 561.94 |
1641945600000 | 563.54 |
1642032000000 | 553.57 |
1642118400000 | 555.12 |
1642377600000 | 555.53 |
1642464000000 | 539.64 |
1642550400000 | 530.6799 |
1642636800000 | 520.21 |
1642723200000 | 512.6799 |
1642982400000 | 515.52 |
1643068800000 | 501.81 |
1643155200000 | 506.48 |
1643241600000 | 490.94 |
1643328000000 | 500.96 |
1643587200000 | 519.36 |
1643673600000 | 522.3 |
1643760000000 | 532.08 |
1643846400000 | 513.39 |
1643932800000 | 514.76 |
1644192000000 | 512.46 |
1644278400000 | 520.26 |
1644364800000 | 535.26 |
1644451200000 | 523.44 |
1644537600000 | 507.27 |
1644796800000 | 505.98 |
1644883200000 | 520.59 |
1644969600000 | 523.79 |
1645056000000 | 510.82 |
1645142400000 | 504.66 |
1645401600000 | 503.39 |
1645488000000 | 500.39 |
1645574400000 | 492.67 |
1645660800000 | 500.77 |
1645747200000 | 509.62 |
1646006400000 | 508.95 |
1646092800000 | 497.35 |
1646179200000 | 508.69 |
1646265600000 | 502.07 |
1646352000000 | 492.92 |
1646611200000 | 473.74 |
1646697600000 | 474.79 |
1646784000000 | 489.35 |
1646870400000 | 483.46 |
1646956800000 | 474.01 |
1647216000000 | 463.13 |
1647302400000 | 473.65 |
1647388800000 | 492.91 |
1647475200000 | 501.77 |
1647561600000 | 508.54 |
1647820800000 | 505.23 |
1647907200000 | 511 |
1647993600000 | 502.23 |
1648080000000 | 514.92 |
1648166400000 | 513.79 |
1648425600000 | 515.5 |
1648512000000 | 528.6799 |
1648598400000 | 518.45 |
1648684800000 | 509.96 |
1648771200000 | 503.2 |
1649030400000 | 510.23 |
1649116800000 | 494.99 |
1649203200000 | 483.26 |
1649289600000 | 482 |
1649376000000 | 473.63 |
1649635200000 | 466.27 |
1649721600000 | 465.08 |
1649808000000 | 472.03 |
1649894400000 | 462.38 |
1650326400000 | 474.9 |
1650412800000 | 476.25 |
1650499200000 | 470.84 |
1650585600000 | 459.87 |
1650844800000 | 463.34 |
1650931200000 | 449.28 |
1651017600000 | 447.27 |
1651104000000 | 467.13 |
1651190400000 | 454.36 |
1651449600000 | 460.97 |
1651536000000 | 461.86 |
1651622400000 | 472.69 |
1651708800000 | 457.54 |
1651795200000 | 450.81 |
1652054400000 | 434.57 |
1652140800000 | 441 |
1652227200000 | 430.8 |
1652313600000 | 432.83 |
1652400000000 | 448.05 |
1652659200000 | 442.54 |
1652745600000 | 456.44 |
1652832000000 | 440.14 |
1652918400000 | 439.52 |
1653004800000 | 441.77 |
1653264000000 | 442.07 |
1653350400000 | 433.51 |
1653436800000 | 437.99 |
1653523200000 | 446.73 |
1653609600000 | 463.68 |
1653868800000 | 466.96 |
1653955200000 | 465.01 |
1654041600000 | 461.04 |
1654128000000 | 471.12 |
1654214400000 | 460.16 |
1654473600000 | 459.71 |
1654560000000 | 461.34 |
1654646400000 | 454.18 |
1654732800000 | 443.39 |
1654819200000 | 429.56 |
1655078400000 | 408.57 |
1655164800000 | 408.62 |
1655251200000 | 414.32 |
1655337600000 | 395.86 |
1655424000000 | 398 |
1655683200000 | 397.44 |
1655769600000 | 404.96 |
1655856000000 | 400.97 |
1655942400000 | 402.63 |
1656028800000 | 415.83 |
1656288000000 | 416.71 |
1656374400000 | 410.35 |
1656460800000 | 404.94 |
1656547200000 | 399.71 |
1656633600000 | 391.23 |
1656892800000 | 391.55 |
1656979200000 | 394.89 |
1657065600000 | 397.72 |
1657152000000 | 410.6 |
1657238400000 | 411.95 |
1657497600000 | 403.93 |
1657584000000 | 401.67 |
1657670400000 | 402.7799 |
1657756800000 | 406.89 |
1657843200000 | 417.23 |
1658102400000 | 417.12 |
1658188800000 | 430.88 |
1658275200000 | 440.1 |
1658361600000 | 446.16 |
1658448000000 | 439.31 |
1658707200000 | 436.54 |
1658793600000 | 431.75 |
1658880000000 | 448.33 |
1658966400000 | 453.8 |
1659052800000 | 456.15 |
1659312000000 | 458.5 |
1659398400000 | 455.53 |
1659484800000 | 464.96 |
1659571200000 | 467.97 |
1659657600000 | 464.74 |
1659916800000 | 462.01 |
1660003200000 | 449.16 |
1660089600000 | 462.81 |
1660176000000 | 462.82 |
1660262400000 | 471.48 |
1660521600000 | 473.32 |
1660608000000 | 470.33 |
1660694400000 | 460.14 |
1660780800000 | 465.15 |
1660867200000 | 455.64 |
1661126400000 | 440.26 |
1661212800000 | 439.46 |
1661299200000 | 441.01 |
1661385600000 | 452.42 |
1661472000000 | 433.85 |
1661731200000 | 426.37 |
1661817600000 | 423.16 |
1661904000000 | 421.11 |
1661990400000 | 415.06 |
1662076800000 | 413.45 |
1662336000000 | 412.06 |
1662422400000 | 409.07 |
1662508800000 | 414.79 |
1662595200000 | 420.1 |
1662681600000 | 428.53 |
1662940800000 | 431.96 |
1663027200000 | 413.43 |
1663113600000 | 414.72 |
1663200000000 | 407.91 |
1663286400000 | 406.42 |
1663545600000 | 407.61 |
1663632000000 | 402.98 |
1663718400000 | 399.7 |
1663804800000 | 391.33 |
1663891200000 | 384.85 |
1664150400000 | 380.18 |
1664236800000 | 382.82 |
1664323200000 | 384.67 |
1664409600000 | 376.5299 |
1664496000000 | 373.25 |
1664755200000 | 384.3 |
1664841600000 | 400.44 |
1664928000000 | 404.69 |
1665014400000 | 403.7 |
1665100800000 | 386.7 |
1665360000000 | 376.41 |
1665446400000 | 369.16 |
1665532800000 | 367.95 |
1665619200000 | 375.47 |
1665705600000 | 366.77 |
1665964800000 | 374.91 |
1666051200000 | 376.83 |
1666137600000 | 375.22 |
1666224000000 | 374.76 |
1666310400000 | 383.42 |
1666569600000 | 386.38 |
1666656000000 | 394.55 |
1666742400000 | 390.76 |
1666828800000 | 384.26 |
1666915200000 | 393.25 |
1667174400000 | 389.51 |
1667260800000 | 391.42 |
1667347200000 | 380.26 |
1667433600000 | 373.71 |
1667520000000 | 385.83 |
1667779200000 | 392.38 |
1667865600000 | 399.1 |
1667952000000 | 391.75 |
1668038400000 | 421.77 |
1668124800000 | 434.55 |
1668384000000 | 430.41 |
1668470400000 | 439.93 |
1668556800000 | 427.36 |
1668643200000 | 425.32 |
1668729600000 | 426.24 |
1668988800000 | 418.35 |
1669075200000 | 426.93 |
1669161600000 | 429.39 |
1669248000000 | 431.23 |
1669334400000 | 427.71 |
1669593600000 | 418.37 |
1669680000000 | 416.73 |
1669766400000 | 433.83 |
1669852800000 | 436.44 |
1669939200000 | 432.13 |
1670198400000 | 426.97 |
1670284800000 | 418.77 |
1670371200000 | 415.69 |
1670457600000 | 422.22 |
1670544000000 | 421.97 |
1670803200000 | 427.69 |
1670889600000 | 434.93 |
1670976000000 | 431.6 |
1671062400000 | 416.2 |
1671148800000 | 411.89 |
1671408000000 | 407.67 |
1671494400000 | 405.36 |
1671580800000 | 412.12 |
1671667200000 | 403.29 |
1671753600000 | 403.06 |
1672099200000 | 400.69 |
1672185600000 | 394.55 |
1672272000000 | 404.16 |
1672358400000 | 403.62 |
1672617600000 | 404.16 |
1672704000000 | 402.02 |
1672790400000 | 412.47 |
1672876800000 | 406.35 |
1672963200000 | 421.52 |
1673222400000 | 428.25 |
1673308800000 | 430.87 |
1673395200000 | 436.63 |
1673481600000 | 439.28 |
1673568000000 | 439.63 |
1673827200000 | 439.64 |
1673913600000 | 439.05 |
1674000000000 | 437.16 |
1674086400000 | 428.62 |
1674172800000 | 437.54 |
1674432000000 | 451.33 |
1674518400000 | 449.74 |
1674604800000 | 450.06 |
1674691200000 | 457.35 |
1674777600000 | 455.67 |
1675036800000 | 450.72 |
1675123200000 | 455.37 |
1675209600000 | 469.62 |
1675296000000 | 481.01 |
1675382400000 | 476.31 |
1675641600000 | 467.29 |
1675728000000 | 475.86 |
1675814400000 | 468.25 |
1675900800000 | 468.63 |
1675987200000 | 463.31 |
1676246400000 | 467.94 |
1676332800000 | 474.01 |
1676419200000 | 477.66 |
1676505600000 | 471.52 |
1676592000000 | 464.58 |
1676851200000 | 464.86 |
1676937600000 | 453.23 |
1677024000000 | 450.1 |
1677110400000 | 458.23 |
1677196800000 | 449.37 |
1677456000000 | 451.78 |
1677542400000 | 453.6 |
1677628800000 | 454.41 |
1677715200000 | 457.53 |
1677801600000 | 464.27 |
1678060800000 | 463.48 |
1678147200000 | 457.01 |
1678233600000 | 462.1 |
1678320000000 | 456.85 |
1678406400000 | 450.44 |
1678665600000 | 450.11 |
1678752000000 | 456.59 |
1678838400000 | 449.51 |
1678924800000 | 460.97 |
1679011200000 | 459.21 |
1679270400000 | 462.68 |
1679356800000 | 465.08 |
1679443200000 | 460.63 |
1679529600000 | 470.94 |
1679616000000 | 466.14 |
1679875200000 | 462.85 |
1679961600000 | 460.99 |
1680048000000 | 473.32 |
1680134400000 | 480.94 |
1680220800000 | 485.4 |
1680480000000 | 482.26 |
1680566400000 | 475.43 |
1680652800000 | 468.91 |
1680739200000 | 466.88 |
1681171200000 | 472.7 |
1681257600000 | 467.39 |
1681344000000 | 471.85 |
1681430400000 | 469.93 |
1681689600000 | 471.35 |
1681776000000 | 471.37 |
1681862400000 | 466.57 |
1681948800000 | 463.52 |
1682035200000 | 461.89 |
1682294400000 | 459.76 |
1682380800000 | 447.74 |
1682467200000 | 446.87 |
1682553600000 | 447.2 |
1682640000000 | 454.14 |
1682899200000 | 454.51 |
1682985600000 | 450.41 |
1683072000000 | 450.34 |
1683158400000 | 446.31 |
1683244800000 | 450.72 |
1683504000000 | 449.08 |
1683590400000 | 443.24 |
1683676800000 | 445.91 |
1683763200000 | 440.84 |
1683849600000 | 441.68 |
1684108800000 | 449.21 |
1684195200000 | 445.83 |
1684281600000 | 451.34 |
1684368000000 | 461.97 |
1684454400000 | 464.25 |
1684713600000 | 467.24 |
1684800000000 | 461.07 |
1684886400000 | 453.41 |
1684972800000 | 461.33 |
1685059200000 | 485.42 |
1685318400000 | 485.64 |
1685404800000 | 487.8 |
1685491200000 | 483.88 |
1685577600000 | 488.1 |
1685664000000 | 492.36 |
1685923200000 | 485.26 |
1686009600000 | 489.81 |
1686096000000 | 490.6 |
1686182400000 | 492.35 |
1686268800000 | 494.76 |
1686528000000 | 509.07 |
1686614400000 | 517.72 |
1686700800000 | 523.12 |
1686787200000 | 523.73 |
1686873600000 | 521.49 |
1687132800000 | 519.4 |
1687219200000 | 513.73 |
1687305600000 | 504 |
1687392000000 | 503.34 |
1687478400000 | 495.32 |
1687737600000 | 497.48 |
1687824000000 | 508.02 |
1687910400000 | 507.38 |
1687996800000 | 509.44 |
1688083200000 | 514.58 |
1688342400000 | 516.41 |
1688428800000 | 516.42 |
1688515200000 | 507.18 |
1688601600000 | 499.42 |
1688688000000 | 498.72 |
1688947200000 | 509.7 |
1689033600000 | 513.9299 |
1689120000000 | 522.85 |
1689206400000 | 529.54 |
1689292800000 | 524.9 |
1689552000000 | 531.91 |
1689638400000 | 533.09 |
1689724800000 | 532.33 |
1689811200000 | 519.53 |
1689897600000 | 522.11 |
1690156800000 | 520.25 |
1690243200000 | 524.25 |
1690329600000 | 517.33 |
1690416000000 | 524.69 |
1690502400000 | 532.22 |
1690761600000 | 532.35 |
1690848000000 | 528.78 |
1690934400000 | 513.24 |
1691020800000 | 507.26 |
1691107200000 | 505.12 |
1691366400000 | 507.77 |
1691452800000 | 500.61 |
1691539200000 | 495.92 |
1691625600000 | 495.3 |
1691712000000 | 490.07 |
1691971200000 | 496.2 |
1692057600000 | 489.29 |
1692144000000 | 481.22 |
1692230400000 | 475.39 |
1692316800000 | 476.2 |
1692576000000 | 481.51 |
1692662400000 | 481.04 |
1692748800000 | 487.68 |
1692835200000 | 479.67 |
1692921600000 | 482.52 |
1693180800000 | 487.8 |
1693267200000 | 497.28 |
1693353600000 | 499.52 |
1693440000000 | 503.73 |
1693526400000 | 503.81 |
1693785600000 | 503.98 |
1693872000000 | 502.23 |
1693958400000 | 500.78 |
1694044800000 | 492.42 |
1694131200000 | 489.29 |
1694390400000 | 491.34 |
1694476800000 | 487.56 |
1694563200000 | 488.48 |
1694649600000 | 495.24 |
1694736000000 | 488.85 |
1694995200000 | 488.78 |
1695081600000 | 484.34 |
1695168000000 | 479.17 |
1695254400000 | 470.76 |
1695340800000 | 473.17 |
1695600000000 | 475.11 |
1695686400000 | 467.35 |
1695772800000 | 468.85 |
1695859200000 | 473.59 |
1695945600000 | 475.91 |
1696204800000 | 475.79 |
1696291200000 | 469.13 |
1696377600000 | 471.45 |
1696464000000 | 471.36 |
1696550400000 | 478.69 |
1696809600000 | 479.06 |
1696896000000 | 483.36 |
1696982400000 | 485.8 |
1697068800000 | 486.07 |
1697155200000 | 475.82 |
1697414400000 | 479.93 |
1697500800000 | 480.18 |
1697587200000 | 473.9 |
1697673600000 | 466.62 |
1697760000000 | 458.27 |
1698019200000 | 453.83 |
1698105600000 | 459.66 |
1698192000000 | 448.6 |
1698278400000 | 445 |
1698364800000 | 448.55 |
1698624000000 | 448.02 |
1698710400000 | 450.55 |
1698796800000 | 455.64 |
1698883200000 | 466.5 |
1698969600000 | 477.26 |
1699228800000 | 478.87 |
1699315200000 | 480.56 |
1699401600000 | 479.26 |
1699488000000 | 476.94 |
1699574400000 | 488.71 |
1699833600000 | 486.33 |
1699920000000 | 501.71 |
1700006400000 | 510 |
1700092800000 | 509.98 |
1700179200000 | 514.21 |
1700438400000 | 519.88 |
1700524800000 | 513.77 |
1700611200000 | 512.05 |
1700697600000 | 512.16 |
1700784000000 | 513.05 |
1701043200000 | 511.62 |
1701129600000 | 511.58 |
1701216000000 | 516.49 |
1701302400000 | 516.96 |
1701388800000 | 519.42 |
1701648000000 | 516.7 |
1701734400000 | 512.63 |
1701820800000 | 511.45 |
1701907200000 | 517.1799 |
1701993600000 | 521.12 |
1702252800000 | 533.55 |
1702339200000 | 537.28 |
1702425600000 | 544 |
1702512000000 | 559.34 |
1702598400000 | 563.17 |
1702857600000 | 560.71 |
1702944000000 | 564.07 |
1703030400000 | 555.2 |
1703116800000 | 564.5 |
1703203200000 | 571.02 |
1703635200000 | 580.09 |
1703721600000 | 579.98 |
1703808000000 | 576.49 |
1704153600000 | 560.44 |
1704240000000 | 547.5599 |
1704326400000 | 542.99 |
1704412800000 | 543.12 |
1704672000000 | 552 |
1704758400000 | 551.48 |
1704844800000 | 550.12 |
1704931200000 | 552.65 |
1705017600000 | 552.86 |
1705276800000 | 552.45 |
1705363200000 | 551.6 |
1705449600000 | 544.1 |
1705536000000 | 555.98 |
1705622400000 | 571.52 |
1705881600000 | 578.19 |
1705968000000 | 580.76 |
1706054400000 | 579.4 |
1706140800000 | 576.26 |
1706227200000 | 563.29 |
1706486400000 | 567.33 |
1706572800000 | 561.32 |
1706659200000 | 554.13 |
1706745600000 | 550.5 |
1706832000000 | 551.53 |
1707091200000 | 552.08 |
1707177600000 | 548.74 |
1707264000000 | 555.09 |
1707350400000 | 564.8 |
1707436800000 | 571.5599 |
1707696000000 | 568.62 |
1707782400000 | 557.49 |
1707868800000 | 564.09 |
1707955200000 | 567.65 |
1708041600000 | 563 |
1708300800000 | 563.85 |
1708387200000 | 563.07 |
1708473600000 | 563 |
1708560000000 | 574.73 |
1708646400000 | 573.25 |
1708905600000 | 576.32 |
1708992000000 | 576 |
1709078400000 | 572.59 |
1709164800000 | 577.89 |
1709251200000 | 593 |
1709510400000 | 598.2 |
1709596800000 | 582.54 |
1709683200000 | 591.54 |
1709769600000 | 608.41 |
1709856000000 | 595.98 |
1710115200000 | 594.47 |
1710201600000 | 598.85 |
1710288000000 | 587.6 |
1710374400000 | 581.64 |
1710460800000 | 577.57 |
1710720000000 | 577.32 |
1710806400000 | 573.3099 |
1710892800000 | 580.57 |
1710979200000 | 595.09 |
1711065600000 | 593.27 |
1711324800000 | 590.6 |
1711411200000 | 589.52 |
1711497600000 | 597.03 |
1711584000000 | 597.82 |
1712016000000 | 592.33 |
1712102400000 | 590.02 |
1712188800000 | 584.55 |
1712275200000 | 584.35 |
1712534400000 | 586.67 |
1712620800000 | 592.9299 |
1712707200000 | 580.57 |
1712793600000 | 589.49 |
1712880000000 | 575.3099 |
1713139200000 | 569.48 |
1713225600000 | 567.73 |
1713312000000 | 557.53 |
1713398400000 | 552.21 |
1713484800000 | 539.74 |
1713744000000 | 546.96 |
1713830400000 | 553.76 |
1713916800000 | 564.7 |
1714003200000 | 565.12 |
1714089600000 | 570.03 |
1714348800000 | 571.78 |
1714435200000 | 562 |
1714521600000 | 552.24 |
1714608000000 | 560.74 |
1714694400000 | 569.12 |
1714953600000 | 577.28 |
1715040000000 | 578.16 |
1715126400000 | 578.91 |
1715212800000 | 579.12 |
1715299200000 | 582.89 |
1715558400000 | 585.61 |
1715644800000 | 593.33 |
1715731200000 | 603.5599 |
1715817600000 | 604.32 |
1715904000000 | 601.95 |
1716163200000 | 609.52 |
1716249600000 | 606.88 |
1716336000000 | 614.16 |
1716422400000 | 607.02 |
1716508800000 | 612.33 |
1716768000000 | 613.64 |
1716854400000 | 614.85 |
1716940800000 | 603.97 |
1717027200000 | 597.35 |
1717113600000 | 595.85 |
1717372800000 | 595.5 |
1717459200000 | 593.04 |
1717545600000 | 607.36 |
1717632000000 | 605 |
1717718400000 | 604.9 |
1717977600000 | 610.3099 |
1718064000000 | 610.3099 |
1718150400000 | 623.9299 |
1718236800000 | 628.74 |
1718323200000 | 625 |
1718582400000 | 636.49 |
1718668800000 | 643.87 |
1718755200000 | 642.16 |
1718841600000 | 629.9 |
1718928000000 | 626.07 |
1719187200000 | 616.37 |
1719273600000 | 619.87 |
1719360000000 | 620.32 |
1719446400000 | 616.58 |
1719532800000 | 622.69 |
1719792000000 | 620.38 |
1719878400000 | 625.22 |
1719964800000 | 633.25 |
1720051200000 | 633.61 |
1720137600000 | 634.73 |
1720396800000 | 639.9299 |
1720483200000 | 636.55 |
1720569600000 | 645.25 |
1720656000000 | 637.97 |
1720742400000 | 644.22 |
1721001600000 | 645.65 |
1721088000000 | 650.66 |
1721174400000 | 628.51 |
1721260800000 | 624.05 |
1721347200000 | 610.6799 |
1721606400000 | 622.8099 |
1721692800000 | 617.59 |
1721779200000 | 600.75 |
1721865600000 | 590.09 |
1721952000000 | 599.48 |
1722211200000 | 598.92 |
1722297600000 | 586.69 |
1722384000000 | 609.23 |
1722470400000 | 579.55 |
1722556800000 | 548.76 |
1722816000000 | 530.07 |
1722902400000 | 538.44 |
1722988800000 | 531.8 |
1723075200000 | 553.6799 |
1723161600000 | 554.53 |
1723420800000 | 554.53 |
1723507200000 | 570.8 |
1723593600000 | 571.65 |
1723680000000 | 587.84 |
1723766400000 | 590.24 |
1724025600000 | 594.73 |
1724112000000 | 593.33 |
1724198400000 | 602.27 |
1724284800000 | 591.13 |
1724371200000 | 600.66 |
1724630400000 | 592.02 |
1724716800000 | 595.1799 |
1724803200000 | 587.64 |
1724889600000 | 593.07 |
1724976000000 | 601.9299 |
1725235200000 | 601.5 |
1725321600000 | 571.58 |
1725408000000 | 568.3 |
1725494400000 | 563.96 |
1725580800000 | 549.32 |
1725840000000 | 556.01 |
1725926400000 | 558.27 |
1726012800000 | 571.37 |
1726099200000 | 572.36 |
1726185600000 | 581.14 |
1726444800000 | 577.63 |
1726531200000 | 579.76 |
1726617600000 | 575.87 |
1726704000000 | 591.28 |
1726790400000 | 586.99 |
1727049600000 | 590.19 |
1727136000000 | 593.46 |
1727222400000 | 594.52 |
1727308800000 | 614.4 |
1727395200000 | 613.5599 |
1727654400000 | 606.76 |
1727740800000 | 592.97 |
1727827200000 | 595.5 |
1727913600000 | 593.86 |
1728000000000 | 597.99 |
1728259200000 | 596.05 |
1728345600000 | 598.5 |
1728432000000 | 604.91 |
1728518400000 | 604.1799 |
1728604800000 | 607.33 |
1728864000000 | 614.53 |
1728950400000 | 600.44 |
1729036800000 | 599.95 |
1729123200000 | 603.4 |
1729209600000 | 602.59 |
1729468800000 | 595.99 |
1729555200000 | 594.12 |
1729641600000 | 589.67 |
1729728000000 | 592.46 |
1729814400000 | 596.23 |
1730073600000 | 596.5 |
1730160000000 | 606.24 |
1730246400000 | 594.92 |
1730332800000 | 576.46 |
1730419200000 | 581.74 |
1730678400000 | 582.8 |
1730764800000 | 586.62 |
1730851200000 | 606.97 |
1730937600000 | 614.69 |
1731024000000 | 611.38 |
1731283200000 | 599.75 |
1731369600000 | 589.5599 |
1731456000000 | 580.88 |
1731542400000 | 576.38 |
1731628800000 | 566.66 |
1731888000000 | 571.48 |
1731974400000 | 570.69 |
1732060800000 | 565.78 |
1732147200000 | 572.4 |
1732233600000 | 576.8099 |
1732492800000 | 588.28 |
1732579200000 | 581.4 |
1732665600000 | 571.05 |
1732752000000 | 569.9299 |
1732838400000 | 573.86 |
STOXX Global Smart Factory | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 43.59651969978 | 24.631580671766 |
2018 | -13.16342407556 | -9.5711460714501 |
2019 | 46.814212198296 | 26.988023946389 |
2020 | 36.037798718187 | 16.424844430884 |
2021 | 21.943208835195 | 19.7976903358 |
2022 | -30.478690492112 | -18.392771324949 |
2023 | 43.627681063888 | 23.36212348616 |
2024 | -0.50037164436083 | 22.202326468986 |
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.