Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Industry 4.0
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Global Industry 4.0 Index is comprised of companies that stand to benefit from the technological advancement leading to a new industrial revolution. The companies in this index are generating revenue from overall technological segments such as cybersecurity, virtual reality or the Internet of Things that lead us towards an autonomous machine-driven economic model, in which machines interact with each other without human intervention. 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 industry 4.0 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 stand to benefit from the fourth industrial revolution
- Detailed Revere data helps select companies with a revenue exposure above 50% to Industry 4.0 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 Industry 4.0 | N/A | 9.7 | 0.0 | 0.0 | 0.8 | 0.0 | 8.7 | 0.0 | 7.4 |
| STOXX Developed and Emerging Markets Total Market | 89,308.2 | 76,327.1 | 6.3 | 0.5 | 2,842.2 | 0.0 | 3.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 83.3 |
|---|---|
| Industrial Goods and Services | 12.4 |
| Real Estate | 3.9 |
| Telecommunications | 0.4 |
| Travel and Leisure | 0.1 |
| Consumer Products and Services | 0.0 |
Country weighting
| USA | 70.2 |
|---|---|
| Germany | 11.5 |
| Japan | 6.5 |
| India | 3.1 |
| South Korea | 2.2 |
| France | 1.7 |
| UK | 0.9 |
| Taiwan | 0.8 |
| Sweden | 0.8 |
| Australia | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Industry 4.0 | -1.2 | -11.3 | 7.1 | 32.7 | 84.8 | N/A | N/A | 7.2 | 10.0 | 13.2 |
| STOXX Developed and Emerging Markets Total Market | -3.8 | -9.5 | 4.7 | 24.6 | 82.1 | N/A | N/A | 4.7 | 7.7 | 12.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Industry 4.0 | N/A | N/A | 23.8 | 21.7 | 21.2 | N/A | N/A | 0.1 | 0.3 | 0.5 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 15.4 | 14.1 | 14.0 | N/A | N/A | 0.0 | 0.3 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Industry 4.0 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 18.8 | 12.9 | 11.3 | 10.7 | 10.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Industry 4.0 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 2.1 | -0.4 | 0.3 | 0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of April 30, 2025
THEME INDICES
STOXX Global Industry 4.0
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 Industry 4.0 | 46.4 | 25.3 | 31.0 | 24.5 | 4.7 | 1.3 | 4.5 | 27.2 |
| STOXX Developed and Emerging Markets Total Market | 21.7 | 18.2 | 17.2 | 17.6 | 2.7 | 2.0 | 1.7 | 4.2 |
Performance and annual returns
| STOXX Global Industry 4.0 | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 100.09 |
| 1340150400000 | 100 |
| 1340236800000 | 96.88 |
| 1340323200000 | 98.91 |
| 1340582400000 | 96.58 |
| 1340668800000 | 96.83 |
| 1340755200000 | 98.01 |
| 1340841600000 | 96.74 |
| 1340928000000 | 99.26 |
| 1341187200000 | 99.54 |
| 1341273600000 | 100.58 |
| 1341360000000 | 101.35 |
| 1341446400000 | 101.91 |
| 1341532800000 | 98.25 |
| 1341792000000 | 97.16 |
| 1341878400000 | 95.97 |
| 1341964800000 | 95.55 |
| 1342051200000 | 95.25 |
| 1342137600000 | 96.08 |
| 1342396800000 | 95.2 |
| 1342483200000 | 95.19 |
| 1342569600000 | 98.63 |
| 1342656000000 | 100.39 |
| 1342742400000 | 99.14 |
| 1343001600000 | 98.17 |
| 1343088000000 | 97.81 |
| 1343174400000 | 98.81 |
| 1343260800000 | 100.12 |
| 1343347200000 | 102.04 |
| 1343606400000 | 101.79 |
| 1343692800000 | 101.02 |
| 1343779200000 | 100.73 |
| 1343865600000 | 101.55 |
| 1343952000000 | 102.98 |
| 1344211200000 | 102.86 |
| 1344297600000 | 104.73 |
| 1344384000000 | 105.12 |
| 1344470400000 | 106.19 |
| 1344556800000 | 106.37 |
| 1344816000000 | 105.54 |
| 1344902400000 | 104.69 |
| 1344988800000 | 105.46 |
| 1345075200000 | 106.54 |
| 1345161600000 | 107.31 |
| 1345420800000 | 106.04 |
| 1345507200000 | 104.66 |
| 1345593600000 | 104.45 |
| 1345680000000 | 102.74 |
| 1345766400000 | 103.6 |
| 1346025600000 | 103.54 |
| 1346112000000 | 103.35 |
| 1346198400000 | 104.11 |
| 1346284800000 | 102.78 |
| 1346371200000 | 102.74 |
| 1346630400000 | 102.92 |
| 1346716800000 | 102.85 |
| 1346803200000 | 102.44 |
| 1346889600000 | 105.84 |
| 1346976000000 | 104.02 |
| 1347235200000 | 102.78 |
| 1347321600000 | 102.43 |
| 1347408000000 | 102.27 |
| 1347494400000 | 103.2 |
| 1347580800000 | 102.55 |
| 1347840000000 | 101.96 |
| 1347926400000 | 102.57 |
| 1348012800000 | 102.57 |
| 1348099200000 | 102.79 |
| 1348185600000 | 102.61 |
| 1348444800000 | 101.84 |
| 1348531200000 | 99.58 |
| 1348617600000 | 99.54 |
| 1348704000000 | 101.09 |
| 1348790400000 | 100.23 |
| 1349049600000 | 99.56 |
| 1349136000000 | 99.6 |
| 1349222400000 | 99.59 |
| 1349308800000 | 98.73 |
| 1349395200000 | 98.18 |
| 1349654400000 | 97.96 |
| 1349740800000 | 96.51 |
| 1349827200000 | 95.43 |
| 1349913600000 | 94.97 |
| 1350000000000 | 94.61 |
| 1350259200000 | 95.71 |
| 1350345600000 | 96.91 |
| 1350432000000 | 94.58 |
| 1350518400000 | 93.63 |
| 1350604800000 | 92.22 |
| 1350864000000 | 92.16 |
| 1350950400000 | 92.78 |
| 1351036800000 | 91.67 |
| 1351123200000 | 92.08 |
| 1351209600000 | 92.51 |
| 1351468800000 | 92.71 |
| 1351555200000 | 92.2 |
| 1351641600000 | 91.87 |
| 1351728000000 | 94.28 |
| 1351814400000 | 93.77 |
| 1352073600000 | 95.21 |
| 1352160000000 | 96.05 |
| 1352246400000 | 93.8 |
| 1352332800000 | 93.37 |
| 1352419200000 | 93.74 |
| 1352678400000 | 93.45 |
| 1352764800000 | 93.07 |
| 1352851200000 | 91.9 |
| 1352937600000 | 91.45 |
| 1353024000000 | 92.38 |
| 1353283200000 | 93.22 |
| 1353369600000 | 92.7 |
| 1353456000000 | 92.94 |
| 1353542400000 | 92.46 |
| 1353628800000 | 93.38 |
| 1353888000000 | 93.36 |
| 1353974400000 | 93.02 |
| 1354060800000 | 94.01 |
| 1354147200000 | 94.04 |
| 1354233600000 | 93.62 |
| 1354492800000 | 92.72 |
| 1354579200000 | 92.93 |
| 1354665600000 | 92.81 |
| 1354752000000 | 94.3 |
| 1354838400000 | 95.01 |
| 1355097600000 | 95.53 |
| 1355184000000 | 96.79 |
| 1355270400000 | 95.9 |
| 1355356800000 | 94.87 |
| 1355443200000 | 94.39 |
| 1355702400000 | 95.17 |
| 1355788800000 | 96.73 |
| 1355875200000 | 96.37 |
| 1355961600000 | 96.58 |
| 1356048000000 | 96.3 |
| 1356307200000 | 95.84 |
| 1356566400000 | 94.89 |
| 1356652800000 | 93.87 |
| 1356912000000 | 95.86 |
| 1357084800000 | 98.44 |
| 1357171200000 | 98.32 |
| 1357257600000 | 98.68 |
| 1357516800000 | 98.34 |
| 1357603200000 | 97.8 |
| 1357689600000 | 98.77 |
| 1357776000000 | 98.14 |
| 1357862400000 | 97.77 |
| 1358121600000 | 97.47 |
| 1358208000000 | 97.56 |
| 1358294400000 | 98.21 |
| 1358380800000 | 98.72 |
| 1358467200000 | 98.64 |
| 1358726400000 | 98.47 |
| 1358812800000 | 98.59 |
| 1358899200000 | 99.49 |
| 1358985600000 | 99.1 |
| 1359072000000 | 99.58 |
| 1359331200000 | 99.68 |
| 1359417600000 | 97.89 |
| 1359504000000 | 97.24 |
| 1359590400000 | 97.78 |
| 1359676800000 | 98.39 |
| 1359936000000 | 98.27 |
| 1360022400000 | 99.56 |
| 1360108800000 | 99.47 |
| 1360195200000 | 99.08 |
| 1360281600000 | 100.27 |
| 1360540800000 | 99.93 |
| 1360627200000 | 99.39 |
| 1360713600000 | 99.35 |
| 1360800000000 | 100.56 |
| 1360886400000 | 100.45 |
| 1361145600000 | 100.45 |
| 1361232000000 | 100.95 |
| 1361318400000 | 99.1 |
| 1361404800000 | 98.94 |
| 1361491200000 | 100.67 |
| 1361750400000 | 98.49 |
| 1361836800000 | 99.95 |
| 1361923200000 | 100.68 |
| 1362009600000 | 100.76 |
| 1362096000000 | 101.75 |
| 1362355200000 | 101.79 |
| 1362441600000 | 103.12 |
| 1362528000000 | 103.88 |
| 1362614400000 | 103.32 |
| 1362700800000 | 104.54 |
| 1362960000000 | 104.55 |
| 1363046400000 | 104.25 |
| 1363132800000 | 105.27 |
| 1363219200000 | 105.86 |
| 1363305600000 | 103.95 |
| 1363564800000 | 103.68 |
| 1363651200000 | 103.74 |
| 1363737600000 | 104.35 |
| 1363824000000 | 103.33 |
| 1363910400000 | 102.97 |
| 1364169600000 | 103.09 |
| 1364256000000 | 104.27 |
| 1364342400000 | 105.17 |
| 1364428800000 | 105.54 |
| 1364860800000 | 103.71 |
| 1364947200000 | 102.05 |
| 1365033600000 | 102.13 |
| 1365120000000 | 99.76 |
| 1365379200000 | 100.18 |
| 1365465600000 | 100.39 |
| 1365552000000 | 102.15 |
| 1365638400000 | 101.19 |
| 1365724800000 | 101.15 |
| 1365984000000 | 99.18 |
| 1366070400000 | 100.56 |
| 1366156800000 | 98.78 |
| 1366243200000 | 97.26 |
| 1366329600000 | 96.16 |
| 1366588800000 | 97.44 |
| 1366675200000 | 99.29 |
| 1366761600000 | 99.86 |
| 1366848000000 | 100.13 |
| 1366934400000 | 99.38 |
| 1367193600000 | 99.62 |
| 1367280000000 | 99.67 |
| 1367366400000 | 98.91 |
| 1367452800000 | 100.72 |
| 1367539200000 | 101.81 |
| 1367798400000 | 102.81 |
| 1367884800000 | 102.9 |
| 1367971200000 | 103.08 |
| 1368057600000 | 103.67 |
| 1368144000000 | 105.55 |
| 1368403200000 | 104.59 |
| 1368489600000 | 105.04 |
| 1368576000000 | 106.6 |
| 1368662400000 | 106.93 |
| 1368748800000 | 108.52 |
| 1369008000000 | 107.83 |
| 1369094400000 | 107.73 |
| 1369180800000 | 105.92 |
| 1369267200000 | 105.16 |
| 1369353600000 | 104.8 |
| 1369612800000 | 104.73 |
| 1369699200000 | 106.31 |
| 1369785600000 | 105.42 |
| 1369872000000 | 106.12 |
| 1369958400000 | 105.81 |
| 1370217600000 | 105.36 |
| 1370304000000 | 104.65 |
| 1370390400000 | 103.43 |
| 1370476800000 | 103.14 |
| 1370563200000 | 103.65 |
| 1370822400000 | 104.17 |
| 1370908800000 | 102.11 |
| 1370995200000 | 100.28 |
| 1371081600000 | 102.33 |
| 1371168000000 | 101.44 |
| 1371427200000 | 102.43 |
| 1371513600000 | 103.15 |
| 1371600000000 | 102.03 |
| 1371686400000 | 101.4 |
| 1371772800000 | 101.23 |
| 1372032000000 | 99.58 |
| 1372118400000 | 101.04 |
| 1372204800000 | 102.47 |
| 1372291200000 | 103.22 |
| 1372377600000 | 102.74 |
| 1372636800000 | 102.81 |
| 1372723200000 | 102.63 |
| 1372809600000 | 103.72 |
| 1372896000000 | 104.31 |
| 1372982400000 | 106.1 |
| 1373241600000 | 105.08 |
| 1373328000000 | 106.11 |
| 1373414400000 | 106.12 |
| 1373500800000 | 106.82 |
| 1373587200000 | 107.63 |
| 1373846400000 | 108.13 |
| 1373932800000 | 107.62 |
| 1374019200000 | 108.48 |
| 1374105600000 | 108.54 |
| 1374192000000 | 107.65 |
| 1374451200000 | 107.26 |
| 1374537600000 | 107.19 |
| 1374624000000 | 107.52 |
| 1374710400000 | 108.28 |
| 1374796800000 | 107.44 |
| 1375056000000 | 107.26 |
| 1375142400000 | 108.09 |
| 1375228800000 | 108.53 |
| 1375315200000 | 110.54 |
| 1375401600000 | 110.16 |
| 1375660800000 | 110.74 |
| 1375747200000 | 109.32 |
| 1375833600000 | 108.6 |
| 1375920000000 | 108.94 |
| 1376006400000 | 108.99 |
| 1376265600000 | 110.02 |
| 1376352000000 | 111.18 |
| 1376438400000 | 110.41 |
| 1376524800000 | 108.32 |
| 1376611200000 | 107.55 |
| 1376870400000 | 106.98 |
| 1376956800000 | 106.79 |
| 1377043200000 | 106.54 |
| 1377129600000 | 107.7 |
| 1377216000000 | 107.81 |
| 1377475200000 | 107.79 |
| 1377561600000 | 105.39 |
| 1377648000000 | 106.3 |
| 1377734400000 | 108.02 |
| 1377820800000 | 107.65 |
| 1378080000000 | 107.74 |
| 1378166400000 | 108.91 |
| 1378252800000 | 109.78 |
| 1378339200000 | 110.88 |
| 1378425600000 | 110.47 |
| 1378684800000 | 111.27 |
| 1378771200000 | 112.63 |
| 1378857600000 | 112.64 |
| 1378944000000 | 112.46 |
| 1379030400000 | 113.09 |
| 1379289600000 | 112.5 |
| 1379376000000 | 113.15 |
| 1379462400000 | 114.21 |
| 1379548800000 | 112.71 |
| 1379635200000 | 112.34 |
| 1379894400000 | 111.81 |
| 1379980800000 | 111.38 |
| 1380067200000 | 111.27 |
| 1380153600000 | 111.92 |
| 1380240000000 | 110.37 |
| 1380499200000 | 109.83 |
| 1380585600000 | 110.55 |
| 1380672000000 | 109.87 |
| 1380758400000 | 108.45 |
| 1380844800000 | 109.69 |
| 1381104000000 | 108.99 |
| 1381190400000 | 106.88 |
| 1381276800000 | 107.18 |
| 1381363200000 | 108.98 |
| 1381449600000 | 109.07 |
| 1381708800000 | 109.18 |
| 1381795200000 | 108.07 |
| 1381881600000 | 109.03 |
| 1381968000000 | 107.31 |
| 1382054400000 | 107.54 |
| 1382313600000 | 108.15 |
| 1382400000000 | 106.98 |
| 1382486400000 | 104.6 |
| 1382572800000 | 104.47 |
| 1382659200000 | 104.79 |
| 1382918400000 | 105.15 |
| 1383004800000 | 106.63 |
| 1383091200000 | 106.22 |
| 1383177600000 | 108 |
| 1383264000000 | 108.45 |
| 1383523200000 | 108.46 |
| 1383609600000 | 108.4 |
| 1383696000000 | 108.77 |
| 1383782400000 | 108.71 |
| 1383868800000 | 109.65 |
| 1384128000000 | 109.65 |
| 1384214400000 | 110.02 |
| 1384300800000 | 111.17 |
| 1384387200000 | 110.32 |
| 1384473600000 | 111.06 |
| 1384732800000 | 110.4 |
| 1384819200000 | 109.53 |
| 1384905600000 | 109.65 |
| 1384992000000 | 111.12 |
| 1385078400000 | 111.11 |
| 1385337600000 | 110.66 |
| 1385424000000 | 110.46 |
| 1385510400000 | 111.01 |
| 1385596800000 | 110.88 |
| 1385683200000 | 110.63 |
| 1385942400000 | 110.57 |
| 1386028800000 | 110.34 |
| 1386115200000 | 110.68 |
| 1386201600000 | 110.1 |
| 1386288000000 | 111.1 |
| 1386547200000 | 110.95 |
| 1386633600000 | 110.32 |
| 1386720000000 | 108.64 |
| 1386806400000 | 108.36 |
| 1386892800000 | 109.05 |
| 1387152000000 | 110.08 |
| 1387238400000 | 110.55 |
| 1387324800000 | 111.33 |
| 1387411200000 | 112.11 |
| 1387497600000 | 113.3 |
| 1387756800000 | 113.99 |
| 1387843200000 | 114.52 |
| 1388102400000 | 114.04 |
| 1388361600000 | 114.1 |
| 1388448000000 | 115.09 |
| 1388620800000 | 114.88 |
| 1388707200000 | 115.26 |
| 1388966400000 | 114.38 |
| 1389052800000 | 116.01 |
| 1389139200000 | 116.82 |
| 1389225600000 | 116.1 |
| 1389312000000 | 115.57 |
| 1389571200000 | 114.43 |
| 1389657600000 | 116.31 |
| 1389744000000 | 118.71 |
| 1389830400000 | 118.59 |
| 1389916800000 | 118.54 |
| 1390176000000 | 118.58 |
| 1390262400000 | 119.1 |
| 1390348800000 | 118.97 |
| 1390435200000 | 117.33 |
| 1390521600000 | 114.66 |
| 1390780800000 | 113.8 |
| 1390867200000 | 114.45 |
| 1390953600000 | 113.5 |
| 1391040000000 | 115.16 |
| 1391126400000 | 114.94 |
| 1391385600000 | 112.06 |
| 1391472000000 | 112.07 |
| 1391558400000 | 111.96 |
| 1391644800000 | 112.95 |
| 1391731200000 | 114.23 |
| 1391990400000 | 114.73 |
| 1392076800000 | 115.83 |
| 1392163200000 | 117.16 |
| 1392249600000 | 117.43 |
| 1392336000000 | 117.63 |
| 1392595200000 | 117.52 |
| 1392681600000 | 117.48 |
| 1392768000000 | 117.18 |
| 1392854400000 | 118.44 |
| 1392940800000 | 117.91 |
| 1393200000000 | 118.79 |
| 1393286400000 | 118.4 |
| 1393372800000 | 120.06 |
| 1393459200000 | 120.3 |
| 1393545600000 | 119.03 |
| 1393804800000 | 118.25 |
| 1393891200000 | 120.73 |
| 1393977600000 | 120.78 |
| 1394064000000 | 120 |
| 1394150400000 | 119.51 |
| 1394409600000 | 118.9 |
| 1394496000000 | 118.32 |
| 1394582400000 | 118.43 |
| 1394668800000 | 116.3 |
| 1394755200000 | 115.74 |
| 1395014400000 | 117.41 |
| 1395100800000 | 118.89 |
| 1395187200000 | 118.25 |
| 1395273600000 | 120.84 |
| 1395360000000 | 119.71 |
| 1395619200000 | 118.91 |
| 1395705600000 | 119.75 |
| 1395792000000 | 117.99 |
| 1395878400000 | 118.04 |
| 1395964800000 | 118.32 |
| 1396224000000 | 119.51 |
| 1396310400000 | 121.3 |
| 1396396800000 | 121.3 |
| 1396483200000 | 121.21 |
| 1396569600000 | 118.65 |
| 1396828800000 | 117.35 |
| 1396915200000 | 118.23 |
| 1397001600000 | 119.46 |
| 1397088000000 | 115.79 |
| 1397174400000 | 114.1 |
| 1397433600000 | 115.89 |
| 1397520000000 | 116.69 |
| 1397606400000 | 117.09 |
| 1397692800000 | 117.79 |
| 1398124800000 | 119.39 |
| 1398211200000 | 118.18 |
| 1398297600000 | 117.83 |
| 1398384000000 | 115.48 |
| 1398643200000 | 114.71 |
| 1398729600000 | 115.37 |
| 1398816000000 | 115.9 |
| 1398902400000 | 115.57 |
| 1398988800000 | 115.43 |
| 1399248000000 | 115.54 |
| 1399334400000 | 114.29 |
| 1399420800000 | 113.95 |
| 1399507200000 | 114.5 |
| 1399593600000 | 115.56 |
| 1399852800000 | 117.48 |
| 1399939200000 | 117.46 |
| 1400025600000 | 116.57 |
| 1400112000000 | 115.6 |
| 1400198400000 | 116.14 |
| 1400457600000 | 117.17 |
| 1400544000000 | 116.45 |
| 1400630400000 | 117.41 |
| 1400716800000 | 118.19 |
| 1400803200000 | 119.05 |
| 1401062400000 | 118.9 |
| 1401148800000 | 120.51 |
| 1401235200000 | 120.43 |
| 1401321600000 | 120.75 |
| 1401408000000 | 120.32 |
| 1401667200000 | 120.71 |
| 1401753600000 | 120.54 |
| 1401840000000 | 120.57 |
| 1401926400000 | 121.39 |
| 1402012800000 | 122.13 |
| 1402272000000 | 122.92 |
| 1402358400000 | 123.52 |
| 1402444800000 | 123.99 |
| 1402531200000 | 123.32 |
| 1402617600000 | 124.76 |
| 1402876800000 | 124.9 |
| 1402963200000 | 125.75 |
| 1403049600000 | 125.65 |
| 1403136000000 | 125.05 |
| 1403222400000 | 125.36 |
| 1403481600000 | 125.21 |
| 1403568000000 | 124.83 |
| 1403654400000 | 124.43 |
| 1403740800000 | 124.48 |
| 1403827200000 | 124.29 |
| 1404086400000 | 124.6 |
| 1404172800000 | 126.19 |
| 1404259200000 | 126.68 |
| 1404345600000 | 127.95 |
| 1404432000000 | 128.05 |
| 1404691200000 | 127.25 |
| 1404777600000 | 125.72 |
| 1404864000000 | 125.67 |
| 1404950400000 | 125.4 |
| 1405036800000 | 125.24 |
| 1405296000000 | 125.73 |
| 1405382400000 | 125.76 |
| 1405468800000 | 127.73 |
| 1405555200000 | 126.62 |
| 1405641600000 | 127.95 |
| 1405900800000 | 128.17 |
| 1405987200000 | 130.24 |
| 1406073600000 | 129.06 |
| 1406160000000 | 128.56 |
| 1406246400000 | 127.84 |
| 1406505600000 | 127.6 |
| 1406592000000 | 127.65 |
| 1406678400000 | 128.7 |
| 1406764800000 | 125.7 |
| 1406851200000 | 124.52 |
| 1407110400000 | 125.44 |
| 1407196800000 | 125.23 |
| 1407283200000 | 125.04 |
| 1407369600000 | 124.18 |
| 1407456000000 | 124.29 |
| 1407715200000 | 125.99 |
| 1407801600000 | 125.75 |
| 1407888000000 | 126.77 |
| 1407974400000 | 126.95 |
| 1408060800000 | 126.8 |
| 1408320000000 | 128.25 |
| 1408406400000 | 129.22 |
| 1408492800000 | 130.1 |
| 1408579200000 | 130.65 |
| 1408665600000 | 131.11 |
| 1408924800000 | 131.54 |
| 1409011200000 | 131.79 |
| 1409097600000 | 131.63 |
| 1409184000000 | 131.66 |
| 1409270400000 | 132.42 |
| 1409529600000 | 132.74 |
| 1409616000000 | 132.69 |
| 1409702400000 | 132.14 |
| 1409788800000 | 133.81 |
| 1409875200000 | 134.56 |
| 1410134400000 | 135.12 |
| 1410220800000 | 134.36 |
| 1410307200000 | 134.79 |
| 1410393600000 | 134.88 |
| 1410480000000 | 134.08 |
| 1410739200000 | 132.7 |
| 1410825600000 | 133.69 |
| 1410912000000 | 134.03 |
| 1410998400000 | 135.55 |
| 1411084800000 | 134.93 |
| 1411344000000 | 134.09 |
| 1411430400000 | 132.97 |
| 1411516800000 | 134.78 |
| 1411603200000 | 132.82 |
| 1411689600000 | 134.75 |
| 1411948800000 | 135.24 |
| 1412035200000 | 135.24 |
| 1412121600000 | 133.03 |
| 1412208000000 | 132.51 |
| 1412294400000 | 134.95 |
| 1412553600000 | 133.42 |
| 1412640000000 | 130.54 |
| 1412726400000 | 131.53 |
| 1412812800000 | 129.03 |
| 1412899200000 | 124.6 |
| 1413158400000 | 122.4 |
| 1413244800000 | 123.84 |
| 1413331200000 | 122.41 |
| 1413417600000 | 122.76 |
| 1413504000000 | 124.72 |
| 1413763200000 | 124.16 |
| 1413849600000 | 127.05 |
| 1413936000000 | 126.14 |
| 1414022400000 | 127.89 |
| 1414108800000 | 128.77 |
| 1414368000000 | 128.35 |
| 1414454400000 | 130.23 |
| 1414540800000 | 130.07 |
| 1414627200000 | 131.34 |
| 1414713600000 | 135.11 |
| 1414972800000 | 135.88 |
| 1415059200000 | 134.5 |
| 1415145600000 | 135.41 |
| 1415232000000 | 135.5 |
| 1415318400000 | 134.98 |
| 1415577600000 | 135.44 |
| 1415664000000 | 135.51 |
| 1415750400000 | 135 |
| 1415836800000 | 134.88 |
| 1415923200000 | 135.98 |
| 1416182400000 | 135.63 |
| 1416268800000 | 135.89 |
| 1416355200000 | 134.97 |
| 1416441600000 | 135.95 |
| 1416528000000 | 138.44 |
| 1416787200000 | 139.27 |
| 1416873600000 | 139.11 |
| 1416960000000 | 140.04 |
| 1417046400000 | 140.5 |
| 1417132800000 | 140.96 |
| 1417392000000 | 139.46 |
| 1417478400000 | 140.98 |
| 1417564800000 | 143.27 |
| 1417651200000 | 141.91 |
| 1417737600000 | 144.08 |
| 1417996800000 | 142.58 |
| 1418083200000 | 141.07 |
| 1418169600000 | 139.03 |
| 1418256000000 | 140.01 |
| 1418342400000 | 136.59 |
| 1418601600000 | 135.86 |
| 1418688000000 | 134.32 |
| 1418774400000 | 137.52 |
| 1418860800000 | 142.26 |
| 1418947200000 | 142.82 |
| 1419206400000 | 144.44 |
| 1419292800000 | 145.59 |
| 1419379200000 | 145.74 |
| 1419811200000 | 145.49 |
| 1419897600000 | 144.78 |
| 1419984000000 | 144.66 |
| 1420156800000 | 145.36 |
| 1420416000000 | 144.12 |
| 1420502400000 | 141.51 |
| 1420588800000 | 143.61 |
| 1420675200000 | 147.01 |
| 1420761600000 | 145.99 |
| 1421020800000 | 145.36 |
| 1421107200000 | 144.96 |
| 1421193600000 | 143.7 |
| 1421280000000 | 144.96 |
| 1421366400000 | 147.08 |
| 1421625600000 | 145.68 |
| 1421712000000 | 146.59 |
| 1421798400000 | 146.89 |
| 1421884800000 | 150.22 |
| 1421971200000 | 152.9 |
| 1422230400000 | 153.17 |
| 1422316800000 | 149.13 |
| 1422403200000 | 148.41 |
| 1422489600000 | 148.51 |
| 1422576000000 | 146.89 |
| 1422835200000 | 147.3 |
| 1422921600000 | 148.12 |
| 1423008000000 | 148.87 |
| 1423094400000 | 150.13 |
| 1423180800000 | 149.96 |
| 1423440000000 | 149.16 |
| 1423526400000 | 152.22 |
| 1423612800000 | 153.13 |
| 1423699200000 | 154.36 |
| 1423785600000 | 155.44 |
| 1424044800000 | 155.47 |
| 1424131200000 | 155.89 |
| 1424217600000 | 156.32 |
| 1424304000000 | 156.54 |
| 1424390400000 | 157.81 |
| 1424649600000 | 157.22 |
| 1424736000000 | 158.6 |
| 1424822400000 | 158.14 |
| 1424908800000 | 160.18 |
| 1424995200000 | 159.9 |
| 1425254400000 | 161.79 |
| 1425340800000 | 160.1 |
| 1425427200000 | 160.78 |
| 1425513600000 | 161.89 |
| 1425600000000 | 162.57 |
| 1425859200000 | 162.94 |
| 1425945600000 | 161.89 |
| 1426032000000 | 163.62 |
| 1426118400000 | 163.18 |
| 1426204800000 | 164.15 |
| 1426464000000 | 165.84 |
| 1426550400000 | 164.75 |
| 1426636800000 | 165.84 |
| 1426723200000 | 166.31 |
| 1426809600000 | 165.89 |
| 1427068800000 | 163.61 |
| 1427155200000 | 162.83 |
| 1427241600000 | 157.23 |
| 1427328000000 | 157.84 |
| 1427414400000 | 160.38 |
| 1427673600000 | 163.2 |
| 1427760000000 | 163.57 |
| 1427846400000 | 162.13 |
| 1427932800000 | 160.42 |
| 1428364800000 | 162.96 |
| 1428451200000 | 164.42 |
| 1428537600000 | 167.15 |
| 1428624000000 | 169.1 |
| 1428883200000 | 168.98 |
| 1428969600000 | 166.65 |
| 1429056000000 | 169.59 |
| 1429142400000 | 168.04 |
| 1429228800000 | 164.77 |
| 1429488000000 | 165.32 |
| 1429574400000 | 166.39 |
| 1429660800000 | 167.94 |
| 1429747200000 | 166.3 |
| 1429833600000 | 164.33 |
| 1430092800000 | 164.89 |
| 1430179200000 | 164.12 |
| 1430265600000 | 160.86 |
| 1430352000000 | 158.34 |
| 1430438400000 | 160.38 |
| 1430697600000 | 161.64 |
| 1430784000000 | 158.82 |
| 1430870400000 | 155.84 |
| 1430956800000 | 157.94 |
| 1431043200000 | 160.41 |
| 1431302400000 | 161.02 |
| 1431388800000 | 158.6 |
| 1431475200000 | 158.39 |
| 1431561600000 | 159.91 |
| 1431648000000 | 158.56 |
| 1431907200000 | 160.64 |
| 1431993600000 | 163.71 |
| 1432080000000 | 164.53 |
| 1432166400000 | 164.55 |
| 1432252800000 | 166 |
| 1432512000000 | 166.01 |
| 1432598400000 | 166.07 |
| 1432684800000 | 168.87 |
| 1432771200000 | 168.59 |
| 1432857600000 | 167.38 |
| 1433116800000 | 168.49 |
| 1433203200000 | 164.5 |
| 1433289600000 | 162.62 |
| 1433376000000 | 160.86 |
| 1433462400000 | 163.1 |
| 1433721600000 | 159.56 |
| 1433808000000 | 158.33 |
| 1433894400000 | 159.85 |
| 1433980800000 | 160.97 |
| 1434067200000 | 159.45 |
| 1434326400000 | 158.51 |
| 1434412800000 | 159.16 |
| 1434499200000 | 159.83 |
| 1434585600000 | 159.03 |
| 1434672000000 | 159.46 |
| 1434931200000 | 160.01 |
| 1435017600000 | 162.55 |
| 1435104000000 | 160.65 |
| 1435190400000 | 160.29 |
| 1435276800000 | 158.3 |
| 1435536000000 | 154.49 |
| 1435622400000 | 154.96 |
| 1435708800000 | 156.19 |
| 1435795200000 | 156.15 |
| 1435881600000 | 156.27 |
| 1436140800000 | 154.91 |
| 1436227200000 | 156.46 |
| 1436313600000 | 152.33 |
| 1436400000000 | 152.34 |
| 1436486400000 | 152.32 |
| 1436745600000 | 155.94 |
| 1436832000000 | 156.62 |
| 1436918400000 | 157.01 |
| 1437004800000 | 158.79 |
| 1437091200000 | 159.19 |
| 1437350400000 | 158.58 |
| 1437436800000 | 156.94 |
| 1437523200000 | 155.51 |
| 1437609600000 | 155.39 |
| 1437696000000 | 153.99 |
| 1437955200000 | 150.8 |
| 1438041600000 | 153.34 |
| 1438128000000 | 152.91 |
| 1438214400000 | 154.53 |
| 1438300800000 | 152.81 |
| 1438560000000 | 152.92 |
| 1438646400000 | 152.19 |
| 1438732800000 | 155.03 |
| 1438819200000 | 152.97 |
| 1438905600000 | 152.65 |
| 1439164800000 | 154.15 |
| 1439251200000 | 150.88 |
| 1439337600000 | 148.95 |
| 1439424000000 | 149.31 |
| 1439510400000 | 149.74 |
| 1439769600000 | 150.8 |
| 1439856000000 | 150.01 |
| 1439942400000 | 148 |
| 1440028800000 | 142.74 |
| 1440115200000 | 137.96 |
| 1440374400000 | 130.94 |
| 1440460800000 | 131.94 |
| 1440547200000 | 136.18 |
| 1440633600000 | 141.19 |
| 1440720000000 | 142.42 |
| 1440979200000 | 141.71 |
| 1441065600000 | 137.3 |
| 1441152000000 | 139.35 |
| 1441238400000 | 142.25 |
| 1441324800000 | 139.66 |
| 1441584000000 | 139.29 |
| 1441670400000 | 142.18 |
| 1441756800000 | 141.75 |
| 1441843200000 | 141.43 |
| 1441929600000 | 140.7 |
| 1442188800000 | 140.23 |
| 1442275200000 | 141.7 |
| 1442361600000 | 142.52 |
| 1442448000000 | 142.2 |
| 1442534400000 | 139.44 |
| 1442793600000 | 141.65 |
| 1442880000000 | 140.13 |
| 1442966400000 | 139.52 |
| 1443052800000 | 137.1 |
| 1443139200000 | 139.07 |
| 1443398400000 | 136.36 |
| 1443484800000 | 135.59 |
| 1443571200000 | 139.45 |
| 1443657600000 | 138.47 |
| 1443744000000 | 139.45 |
| 1444003200000 | 143.43 |
| 1444089600000 | 143.62 |
| 1444176000000 | 145.19 |
| 1444262400000 | 145.46 |
| 1444348800000 | 145.33 |
| 1444608000000 | 145.05 |
| 1444694400000 | 143.99 |
| 1444780800000 | 144.1 |
| 1444867200000 | 146.6 |
| 1444953600000 | 146.99 |
| 1445212800000 | 147.69 |
| 1445299200000 | 146.12 |
| 1445385600000 | 145.06 |
| 1445472000000 | 150.6 |
| 1445558400000 | 153.25 |
| 1445817600000 | 151.88 |
| 1445904000000 | 150.63 |
| 1445990400000 | 152.5 |
| 1446076800000 | 151.96 |
| 1446163200000 | 151.4 |
| 1446422400000 | 152.77 |
| 1446508800000 | 154.49 |
| 1446595200000 | 155.75 |
| 1446681600000 | 153.33 |
| 1446768000000 | 156 |
| 1447027200000 | 154.69 |
| 1447113600000 | 154.06 |
| 1447200000000 | 153.79 |
| 1447286400000 | 152.13 |
| 1447372800000 | 151.01 |
| 1447632000000 | 151.99 |
| 1447718400000 | 154.14 |
| 1447804800000 | 154.37 |
| 1447891200000 | 154.68 |
| 1447977600000 | 156.04 |
| 1448236800000 | 155.96 |
| 1448323200000 | 156.01 |
| 1448409600000 | 156.98 |
| 1448496000000 | 157.29 |
| 1448582400000 | 157.87 |
| 1448841600000 | 159.09 |
| 1448928000000 | 159.75 |
| 1449014400000 | 159.8 |
| 1449100800000 | 154.36 |
| 1449187200000 | 155.55 |
| 1449446400000 | 155.42 |
| 1449532800000 | 153.53 |
| 1449619200000 | 151.04 |
| 1449705600000 | 151.28 |
| 1449792000000 | 148.45 |
| 1450051200000 | 147.09 |
| 1450137600000 | 150.07 |
| 1450224000000 | 151.03 |
| 1450310400000 | 151.56 |
| 1450396800000 | 149.52 |
| 1450656000000 | 149.73 |
| 1450742400000 | 149.94 |
| 1450828800000 | 152.36 |
| 1450915200000 | 151.43 |
| 1451260800000 | 150.93 |
| 1451347200000 | 153.46 |
| 1451433600000 | 152.3 |
| 1451520000000 | 151.55 |
| 1451865600000 | 149.78 |
| 1451952000000 | 150.13 |
| 1452038400000 | 147.49 |
| 1452124800000 | 142.6 |
| 1452211200000 | 140.47 |
| 1452470400000 | 141.24 |
| 1452556800000 | 142.26 |
| 1452643200000 | 139.89 |
| 1452729600000 | 140.84 |
| 1452816000000 | 135.64 |
| 1453075200000 | 136.41 |
| 1453161600000 | 135.88 |
| 1453248000000 | 134.23 |
| 1453334400000 | 135.72 |
| 1453420800000 | 138.52 |
| 1453680000000 | 137.63 |
| 1453766400000 | 138.27 |
| 1453852800000 | 137.16 |
| 1453939200000 | 134.97 |
| 1454025600000 | 139.2 |
| 1454284800000 | 138.97 |
| 1454371200000 | 135.55 |
| 1454457600000 | 134.49 |
| 1454544000000 | 134.63 |
| 1454630400000 | 131.18 |
| 1454889600000 | 128.66 |
| 1454976000000 | 125.82 |
| 1455062400000 | 127.04 |
| 1455148800000 | 124.39 |
| 1455235200000 | 126.47 |
| 1455494400000 | 128.85 |
| 1455580800000 | 131.24 |
| 1455667200000 | 134.09 |
| 1455753600000 | 135.66 |
| 1455840000000 | 135.75 |
| 1456099200000 | 138.42 |
| 1456185600000 | 136.93 |
| 1456272000000 | 137.17 |
| 1456358400000 | 138.75 |
| 1456444800000 | 140.63 |
| 1456704000000 | 140.98 |
| 1456790400000 | 144.08 |
| 1456876800000 | 145.67 |
| 1456963200000 | 145.03 |
| 1457049600000 | 144.42 |
| 1457308800000 | 145.4 |
| 1457395200000 | 142.65 |
| 1457481600000 | 143.39 |
| 1457568000000 | 141.96 |
| 1457654400000 | 143.91 |
| 1457913600000 | 144.51 |
| 1458000000000 | 144.02 |
| 1458086400000 | 145.04 |
| 1458172800000 | 143.36 |
| 1458259200000 | 144.56 |
| 1458518400000 | 145.04 |
| 1458604800000 | 145.96 |
| 1458691200000 | 145.2 |
| 1458777600000 | 144.98 |
| 1459209600000 | 146.76 |
| 1459296000000 | 145.91 |
| 1459382400000 | 145.41 |
| 1459468800000 | 145.56 |
| 1459728000000 | 144.92 |
| 1459814400000 | 143.12 |
| 1459900800000 | 144.11 |
| 1459987200000 | 142.56 |
| 1460073600000 | 142.78 |
| 1460332800000 | 142.14 |
| 1460419200000 | 142.93 |
| 1460505600000 | 146.49 |
| 1460592000000 | 146.68 |
| 1460678400000 | 145.61 |
| 1460937600000 | 145.18 |
| 1461024000000 | 144.4 |
| 1461110400000 | 145.9 |
| 1461196800000 | 146.9 |
| 1461283200000 | 147.33 |
| 1461542400000 | 146.88 |
| 1461628800000 | 147.17 |
| 1461715200000 | 148.08 |
| 1461801600000 | 145.73 |
| 1461888000000 | 142.09 |
| 1462147200000 | 141.89 |
| 1462233600000 | 140.44 |
| 1462320000000 | 139.41 |
| 1462406400000 | 140.52 |
| 1462492800000 | 140.38 |
| 1462752000000 | 141.02 |
| 1462838400000 | 142.6 |
| 1462924800000 | 141.91 |
| 1463011200000 | 141.33 |
| 1463097600000 | 142.34 |
| 1463356800000 | 143.61 |
| 1463443200000 | 142.94 |
| 1463529600000 | 144.34 |
| 1463616000000 | 144.2 |
| 1463702400000 | 146.28 |
| 1463961600000 | 146.96 |
| 1464048000000 | 149.71 |
| 1464134400000 | 151.3 |
| 1464220800000 | 151.28 |
| 1464307200000 | 152.48 |
| 1464566400000 | 152.57 |
| 1464652800000 | 153.03 |
| 1464739200000 | 152.72 |
| 1464825600000 | 153.31 |
| 1464912000000 | 150.95 |
| 1465171200000 | 150.74 |
| 1465257600000 | 152.23 |
| 1465344000000 | 151.98 |
| 1465430400000 | 152.35 |
| 1465516800000 | 150.54 |
| 1465776000000 | 149.07 |
| 1465862400000 | 149.74 |
| 1465948800000 | 149.88 |
| 1466035200000 | 150.69 |
| 1466121600000 | 149.55 |
| 1466380800000 | 150.92 |
| 1466467200000 | 152.3 |
| 1466553600000 | 151.71 |
| 1466640000000 | 153.46 |
| 1466726400000 | 148.28 |
| 1466985600000 | 145.85 |
| 1467072000000 | 147.29 |
| 1467158400000 | 149.58 |
| 1467244800000 | 151.58 |
| 1467331200000 | 151.11 |
| 1467590400000 | 151.02 |
| 1467676800000 | 149.9 |
| 1467763200000 | 150.2 |
| 1467849600000 | 150.9 |
| 1467936000000 | 154.22 |
| 1468195200000 | 155.48 |
| 1468281600000 | 156.8 |
| 1468368000000 | 156.75 |
| 1468454400000 | 157.51 |
| 1468540800000 | 157.16 |
| 1468800000000 | 158.72 |
| 1468886400000 | 159.6 |
| 1468972800000 | 161.86 |
| 1469059200000 | 161.25 |
| 1469145600000 | 162.38 |
| 1469404800000 | 163.26 |
| 1469491200000 | 165.32 |
| 1469577600000 | 165.32 |
| 1469664000000 | 164.28 |
| 1469750400000 | 163.21 |
| 1470009600000 | 163.67 |
| 1470096000000 | 161.6 |
| 1470182400000 | 162.17 |
| 1470268800000 | 163.54 |
| 1470355200000 | 165.59 |
| 1470614400000 | 165.46 |
| 1470700800000 | 165.83 |
| 1470787200000 | 164.84 |
| 1470873600000 | 165.3 |
| 1470960000000 | 165.15 |
| 1471219200000 | 165.91 |
| 1471305600000 | 164.43 |
| 1471392000000 | 163.84 |
| 1471478400000 | 163.75 |
| 1471564800000 | 164.15 |
| 1471824000000 | 163.89 |
| 1471910400000 | 164.94 |
| 1471996800000 | 165.18 |
| 1472083200000 | 164.84 |
| 1472169600000 | 165.09 |
| 1472428800000 | 166.73 |
| 1472515200000 | 167.15 |
| 1472601600000 | 166.95 |
| 1472688000000 | 167.04 |
| 1472774400000 | 168.02 |
| 1473033600000 | 168.56 |
| 1473120000000 | 167.69 |
| 1473206400000 | 167.74 |
| 1473292800000 | 165.92 |
| 1473379200000 | 163.11 |
| 1473638400000 | 164.28 |
| 1473724800000 | 162.53 |
| 1473811200000 | 162.55 |
| 1473897600000 | 164.73 |
| 1473984000000 | 165.69 |
| 1474243200000 | 166.48 |
| 1474329600000 | 166.55 |
| 1474416000000 | 168.77 |
| 1474502400000 | 168.82 |
| 1474588800000 | 167.87 |
| 1474848000000 | 166.04 |
| 1474934400000 | 169.02 |
| 1475020800000 | 169.8 |
| 1475107200000 | 169.84 |
| 1475193600000 | 170.82 |
| 1475452800000 | 170.54 |
| 1475539200000 | 170.9 |
| 1475625600000 | 170.99 |
| 1475712000000 | 171.59 |
| 1475798400000 | 170.68 |
| 1476057600000 | 171.06 |
| 1476144000000 | 170.2 |
| 1476230400000 | 170.17 |
| 1476316800000 | 169.25 |
| 1476403200000 | 170.09 |
| 1476662400000 | 169.75 |
| 1476748800000 | 171.27 |
| 1476835200000 | 171.05 |
| 1476921600000 | 171.69 |
| 1477008000000 | 172.66 |
| 1477267200000 | 173.17 |
| 1477353600000 | 172.84 |
| 1477440000000 | 172.09 |
| 1477526400000 | 171.82 |
| 1477612800000 | 171.52 |
| 1477872000000 | 171.53 |
| 1477958400000 | 168.89 |
| 1478044800000 | 166.81 |
| 1478131200000 | 166.37 |
| 1478217600000 | 165.82 |
| 1478476800000 | 170.38 |
| 1478563200000 | 170.54 |
| 1478649600000 | 170.87 |
| 1478736000000 | 172.38 |
| 1478822400000 | 172.71 |
| 1479081600000 | 173.83 |
| 1479168000000 | 174.79 |
| 1479254400000 | 176.47 |
| 1479340800000 | 177.75 |
| 1479427200000 | 179.24 |
| 1479686400000 | 179.47 |
| 1479772800000 | 180.66 |
| 1479859200000 | 181.14 |
| 1479945600000 | 180.94 |
| 1480032000000 | 181.2 |
| 1480291200000 | 181.04 |
| 1480377600000 | 180.32 |
| 1480464000000 | 179.44 |
| 1480550400000 | 175.19 |
| 1480636800000 | 174.8 |
| 1480896000000 | 174.62 |
| 1480982400000 | 175.48 |
| 1481068800000 | 177.91 |
| 1481155200000 | 181.49 |
| 1481241600000 | 182.75 |
| 1481500800000 | 181.01 |
| 1481587200000 | 182.69 |
| 1481673600000 | 181.46 |
| 1481760000000 | 185.88 |
| 1481846400000 | 184.67 |
| 1482105600000 | 185.37 |
| 1482192000000 | 186.92 |
| 1482278400000 | 184.91 |
| 1482364800000 | 184.34 |
| 1482451200000 | 184.7 |
| 1482796800000 | 185.28 |
| 1482883200000 | 185 |
| 1482969600000 | 183.6 |
| 1483056000000 | 181.8 |
| 1483315200000 | 182.01 |
| 1483401600000 | 185.28 |
| 1483488000000 | 184.97 |
| 1483574400000 | 183.23 |
| 1483660800000 | 184.49 |
| 1483920000000 | 184.87 |
| 1484006400000 | 184.64 |
| 1484092800000 | 187.79 |
| 1484179200000 | 184.77 |
| 1484265600000 | 186.17 |
| 1484524800000 | 186.27 |
| 1484611200000 | 183.52 |
| 1484697600000 | 184.09 |
| 1484784000000 | 184.79 |
| 1484870400000 | 184.85 |
| 1485129600000 | 182.79 |
| 1485216000000 | 185.39 |
| 1485302400000 | 187.93 |
| 1485388800000 | 188.25 |
| 1485475200000 | 188.23 |
| 1485734400000 | 187.88 |
| 1485820800000 | 185.16 |
| 1485907200000 | 185.71 |
| 1485993600000 | 185.89 |
| 1486080000000 | 187.84 |
| 1486339200000 | 188.13 |
| 1486425600000 | 189.84 |
| 1486512000000 | 189.57 |
| 1486598400000 | 190.37 |
| 1486684800000 | 191.7 |
| 1486944000000 | 193.02 |
| 1487030400000 | 193.49 |
| 1487116800000 | 194.43 |
| 1487203200000 | 193.47 |
| 1487289600000 | 194.61 |
| 1487548800000 | 194.78 |
| 1487635200000 | 197.23 |
| 1487721600000 | 197.02 |
| 1487808000000 | 196.07 |
| 1487894400000 | 195.95 |
| 1488153600000 | 194.83 |
| 1488240000000 | 193.91 |
| 1488326400000 | 196.55 |
| 1488412800000 | 196.34 |
| 1488499200000 | 195.38 |
| 1488758400000 | 194.77 |
| 1488844800000 | 195.21 |
| 1488931200000 | 195.57 |
| 1489017600000 | 194.76 |
| 1489104000000 | 194.74 |
| 1489363200000 | 195.25 |
| 1489449600000 | 195.28 |
| 1489536000000 | 196.34 |
| 1489622400000 | 195.24 |
| 1489708800000 | 195.24 |
| 1489968000000 | 195.31 |
| 1490054400000 | 192.09 |
| 1490140800000 | 193.22 |
| 1490227200000 | 193.21 |
| 1490313600000 | 193.4 |
| 1490572800000 | 191.93 |
| 1490659200000 | 193.56 |
| 1490745600000 | 195.76 |
| 1490832000000 | 196.18 |
| 1490918400000 | 196.74 |
| 1491177600000 | 196.64 |
| 1491264000000 | 196.45 |
| 1491350400000 | 195.84 |
| 1491436800000 | 195.48 |
| 1491523200000 | 196.64 |
| 1491782400000 | 196.25 |
| 1491868800000 | 194.77 |
| 1491955200000 | 193.58 |
| 1492041600000 | 192.51 |
| 1492473600000 | 192.1 |
| 1492560000000 | 191.69 |
| 1492646400000 | 192.32 |
| 1492732800000 | 193.13 |
| 1492992000000 | 192.63 |
| 1493078400000 | 192.48 |
| 1493164800000 | 192.97 |
| 1493251200000 | 193.94 |
| 1493337600000 | 192.51 |
| 1493596800000 | 192.58 |
| 1493683200000 | 193.52 |
| 1493769600000 | 193.69 |
| 1493856000000 | 193.53 |
| 1493942400000 | 193.31 |
| 1494201600000 | 194.68 |
| 1494288000000 | 195.49 |
| 1494374400000 | 196.04 |
| 1494460800000 | 195.83 |
| 1494547200000 | 195.03 |
| 1494806400000 | 195.51 |
| 1494892800000 | 195.07 |
| 1494979200000 | 190.41 |
| 1495065600000 | 191.06 |
| 1495152000000 | 191.66 |
| 1495411200000 | 192.85 |
| 1495497600000 | 192.82 |
| 1495584000000 | 194.13 |
| 1495670400000 | 195.02 |
| 1495756800000 | 195.31 |
| 1496016000000 | 195.55 |
| 1496102400000 | 195.94 |
| 1496188800000 | 195.25 |
| 1496275200000 | 196.16 |
| 1496361600000 | 196.43 |
| 1496620800000 | 196.86 |
| 1496707200000 | 196.5 |
| 1496793600000 | 196.59 |
| 1496880000000 | 197.88 |
| 1496966400000 | 195.51 |
| 1497225600000 | 193.77 |
| 1497312000000 | 194.6 |
| 1497398400000 | 193.18 |
| 1497484800000 | 194.01 |
| 1497571200000 | 193.46 |
| 1497830400000 | 196.17 |
| 1497916800000 | 195.31 |
| 1498003200000 | 195.81 |
| 1498089600000 | 195.61 |
| 1498176000000 | 195.54 |
| 1498435200000 | 195.42 |
| 1498521600000 | 191.76 |
| 1498608000000 | 191.54 |
| 1498694400000 | 188 |
| 1498780800000 | 188.04 |
| 1499040000000 | 187.43 |
| 1499126400000 | 187.33 |
| 1499212800000 | 189.38 |
| 1499299200000 | 186.91 |
| 1499385600000 | 188.4 |
| 1499644800000 | 189.61 |
| 1499731200000 | 189.92 |
| 1499817600000 | 192.01 |
| 1499904000000 | 192.49 |
| 1499990400000 | 193.01 |
| 1500249600000 | 192.34 |
| 1500336000000 | 191.04 |
| 1500422400000 | 192.7 |
| 1500508800000 | 190.96 |
| 1500595200000 | 189.96 |
| 1500854400000 | 189.99 |
| 1500940800000 | 189.82 |
| 1501027200000 | 190.25 |
| 1501113600000 | 189.28 |
| 1501200000000 | 187.31 |
| 1501459200000 | 186.5 |
| 1501545600000 | 187.51 |
| 1501632000000 | 186.37 |
| 1501718400000 | 185.67 |
| 1501804800000 | 187.85 |
| 1502064000000 | 187.37 |
| 1502150400000 | 188 |
| 1502236800000 | 187.29 |
| 1502323200000 | 184.83 |
| 1502409600000 | 184.54 |
| 1502668800000 | 186.98 |
| 1502755200000 | 188.01 |
| 1502841600000 | 189.09 |
| 1502928000000 | 186.03 |
| 1503014400000 | 185.59 |
| 1503273600000 | 184.55 |
| 1503360000000 | 187.07 |
| 1503446400000 | 186.58 |
| 1503532800000 | 187.01 |
| 1503619200000 | 186.31 |
| 1503878400000 | 185.16 |
| 1503964800000 | 184.16 |
| 1504051200000 | 187.04 |
| 1504137600000 | 188.83 |
| 1504224000000 | 189.56 |
| 1504483200000 | 188.67 |
| 1504569600000 | 187.79 |
| 1504656000000 | 188.28 |
| 1504742400000 | 188.26 |
| 1504828800000 | 187.87 |
| 1505088000000 | 190.92 |
| 1505174400000 | 192.22 |
| 1505260800000 | 192.65 |
| 1505347200000 | 193.45 |
| 1505433600000 | 193.15 |
| 1505692800000 | 194.45 |
| 1505779200000 | 194.57 |
| 1505865600000 | 193.79 |
| 1505952000000 | 194.27 |
| 1506038400000 | 194.22 |
| 1506297600000 | 194.88 |
| 1506384000000 | 195.36 |
| 1506470400000 | 197.44 |
| 1506556800000 | 197.25 |
| 1506643200000 | 197.52 |
| 1506902400000 | 200.47 |
| 1506988800000 | 200.87 |
| 1507075200000 | 200.89 |
| 1507161600000 | 202.36 |
| 1507248000000 | 202.46 |
| 1507507200000 | 203.14 |
| 1507593600000 | 203.4 |
| 1507680000000 | 203.03 |
| 1507766400000 | 203.46 |
| 1507852800000 | 204.25 |
| 1508112000000 | 204.98 |
| 1508198400000 | 205.1 |
| 1508284800000 | 206.22 |
| 1508371200000 | 205.01 |
| 1508457600000 | 207.05 |
| 1508716800000 | 208.49 |
| 1508803200000 | 208.16 |
| 1508889600000 | 206.59 |
| 1508976000000 | 209.17 |
| 1509062400000 | 214.03 |
| 1509321600000 | 213.81 |
| 1509408000000 | 214.87 |
| 1509494400000 | 216.53 |
| 1509580800000 | 215.88 |
| 1509667200000 | 218.07 |
| 1509926400000 | 219.72 |
| 1510012800000 | 220.25 |
| 1510099200000 | 221.15 |
| 1510185600000 | 218.09 |
| 1510272000000 | 217.29 |
| 1510531200000 | 217.09 |
| 1510617600000 | 215.81 |
| 1510704000000 | 213.7 |
| 1510790400000 | 217.09 |
| 1510876800000 | 216.81 |
| 1511136000000 | 218.28 |
| 1511222400000 | 220.95 |
| 1511308800000 | 219.35 |
| 1511395200000 | 218.49 |
| 1511481600000 | 218.04 |
| 1511740800000 | 217.09 |
| 1511827200000 | 218.49 |
| 1511913600000 | 214.03 |
| 1512000000000 | 212.42 |
| 1512086400000 | 211.88 |
| 1512345600000 | 209.99 |
| 1512432000000 | 209.76 |
| 1512518400000 | 209.89 |
| 1512604800000 | 211.01 |
| 1512691200000 | 212.7 |
| 1512950400000 | 212.5 |
| 1513036800000 | 213.09 |
| 1513123200000 | 212.42 |
| 1513209600000 | 212.24 |
| 1513296000000 | 213.58 |
| 1513555200000 | 215.93 |
| 1513641600000 | 215.93 |
| 1513728000000 | 214.9 |
| 1513814400000 | 214.2 |
| 1513900800000 | 214.67 |
| 1514332800000 | 214.5 |
| 1514419200000 | 214.3 |
| 1514505600000 | 212.36 |
| 1514851200000 | 213.87 |
| 1514937600000 | 216.12 |
| 1515024000000 | 217.51 |
| 1515110400000 | 219.71 |
| 1515369600000 | 221.18 |
| 1515456000000 | 220.98 |
| 1515542400000 | 219.13 |
| 1515628800000 | 218.78 |
| 1515715200000 | 218.54 |
| 1515974400000 | 216.65 |
| 1516060800000 | 218.33 |
| 1516147200000 | 220.85 |
| 1516233600000 | 221.16 |
| 1516320000000 | 221.38 |
| 1516579200000 | 221.76 |
| 1516665600000 | 222.75 |
| 1516752000000 | 218.59 |
| 1516838400000 | 215.82 |
| 1516924800000 | 221.22 |
| 1517184000000 | 221.54 |
| 1517270400000 | 217.26 |
| 1517356800000 | 216.99 |
| 1517443200000 | 217.03 |
| 1517529600000 | 212.95 |
| 1517788800000 | 206.63 |
| 1517875200000 | 208.77 |
| 1517961600000 | 208.83 |
| 1518048000000 | 203.54 |
| 1518134400000 | 205.41 |
| 1518393600000 | 207.93 |
| 1518480000000 | 207.13 |
| 1518566400000 | 209.52 |
| 1518652800000 | 210.42 |
| 1518739200000 | 210.45 |
| 1518998400000 | 211.5 |
| 1519084800000 | 212.61 |
| 1519171200000 | 212.53 |
| 1519257600000 | 211.79 |
| 1519344000000 | 216.12 |
| 1519603200000 | 219.19 |
| 1519689600000 | 219.96 |
| 1519776000000 | 219.24 |
| 1519862400000 | 216.12 |
| 1519948800000 | 215.49 |
| 1520208000000 | 217.53 |
| 1520294400000 | 218.44 |
| 1520380800000 | 220.04 |
| 1520467200000 | 222.07 |
| 1520553600000 | 225.38 |
| 1520812800000 | 226.98 |
| 1520899200000 | 224.74 |
| 1520985600000 | 225.25 |
| 1521072000000 | 225.73 |
| 1521158400000 | 226.39 |
| 1521417600000 | 222.5 |
| 1521504000000 | 223.95 |
| 1521590400000 | 223.76 |
| 1521676800000 | 218.55 |
| 1521763200000 | 211.75 |
| 1522022400000 | 215.94 |
| 1522108800000 | 213.47 |
| 1522195200000 | 211.53 |
| 1522281600000 | 215.55 |
| 1522713600000 | 217.2 |
| 1522800000000 | 217.96 |
| 1522886400000 | 219.94 |
| 1522972800000 | 215.2 |
| 1523232000000 | 215.36 |
| 1523318400000 | 219.13 |
| 1523404800000 | 218.46 |
| 1523491200000 | 222.6 |
| 1523577600000 | 221.2 |
| 1523836800000 | 221.3 |
| 1523923200000 | 224.82 |
| 1524009600000 | 224.07 |
| 1524096000000 | 220.91 |
| 1524182400000 | 219.83 |
| 1524441600000 | 219.54 |
| 1524528000000 | 218.49 |
| 1524614400000 | 218.84 |
| 1524700800000 | 223.15 |
| 1524787200000 | 222.78 |
| 1525046400000 | 221.88 |
| 1525132800000 | 225.16 |
| 1525219200000 | 224.63 |
| 1525305600000 | 224.99 |
| 1525392000000 | 227.81 |
| 1525651200000 | 228.74 |
| 1525737600000 | 230.51 |
| 1525824000000 | 232.74 |
| 1525910400000 | 234.88 |
| 1525996800000 | 233.45 |
| 1526256000000 | 233.14 |
| 1526342400000 | 233.04 |
| 1526428800000 | 235.97 |
| 1526515200000 | 235.47 |
| 1526601600000 | 235.6 |
| 1526860800000 | 237.46 |
| 1526947200000 | 237.23 |
| 1527033600000 | 239.54 |
| 1527120000000 | 239.64 |
| 1527206400000 | 241.25 |
| 1527465600000 | 241.57 |
| 1527552000000 | 240.76 |
| 1527638400000 | 240.98 |
| 1527724800000 | 238.88 |
| 1527811200000 | 242.56 |
| 1528070400000 | 243.04 |
| 1528156800000 | 244.97 |
| 1528243200000 | 244.11 |
| 1528329600000 | 242.33 |
| 1528416000000 | 243.28 |
| 1528675200000 | 243.03 |
| 1528761600000 | 244.12 |
| 1528848000000 | 244.52 |
| 1528934400000 | 247.13 |
| 1529020800000 | 247.63 |
| 1529280000000 | 245.79 |
| 1529366400000 | 244.42 |
| 1529452800000 | 245.06 |
| 1529539200000 | 242.06 |
| 1529625600000 | 240.12 |
| 1529884800000 | 233.65 |
| 1529971200000 | 234.4 |
| 1530057600000 | 232.64 |
| 1530144000000 | 234.24 |
| 1530230400000 | 233.76 |
| 1530489600000 | 235.67 |
| 1530576000000 | 233.85 |
| 1530662400000 | 232.92 |
| 1530748800000 | 234.4 |
| 1530835200000 | 235.38 |
| 1531094400000 | 237.61 |
| 1531180800000 | 239.92 |
| 1531267200000 | 237.47 |
| 1531353600000 | 242.22 |
| 1531440000000 | 243.08 |
| 1531699200000 | 241.78 |
| 1531785600000 | 242.99 |
| 1531872000000 | 244.17 |
| 1531958400000 | 243.91 |
| 1532044800000 | 241.18 |
| 1532304000000 | 240.03 |
| 1532390400000 | 239.64 |
| 1532476800000 | 241.46 |
| 1532563200000 | 243.46 |
| 1532649600000 | 240.62 |
| 1532908800000 | 235.92 |
| 1532995200000 | 236.88 |
| 1533081600000 | 237.69 |
| 1533168000000 | 239.71 |
| 1533254400000 | 241.07 |
| 1533513600000 | 242.09 |
| 1533600000000 | 242.93 |
| 1533686400000 | 243.44 |
| 1533772800000 | 243.67 |
| 1533859200000 | 242.95 |
| 1534118400000 | 241.59 |
| 1534204800000 | 243.4 |
| 1534291200000 | 242.06 |
| 1534377600000 | 241.54 |
| 1534464000000 | 241.8 |
| 1534723200000 | 241.73 |
| 1534809600000 | 242.38 |
| 1534896000000 | 241.64 |
| 1534982400000 | 242.6 |
| 1535068800000 | 244.59 |
| 1535328000000 | 246.29 |
| 1535414400000 | 246.71 |
| 1535500800000 | 247.86 |
| 1535587200000 | 247.34 |
| 1535673600000 | 248.16 |
| 1535932800000 | 247.71 |
| 1536019200000 | 248.73 |
| 1536105600000 | 243.97 |
| 1536192000000 | 241.9 |
| 1536278400000 | 241.83 |
| 1536537600000 | 242.33 |
| 1536624000000 | 242.18 |
| 1536710400000 | 240.87 |
| 1536796800000 | 241.96 |
| 1536883200000 | 243.65 |
| 1537142400000 | 240.21 |
| 1537228800000 | 241.64 |
| 1537315200000 | 242.2 |
| 1537401600000 | 242.68 |
| 1537488000000 | 242.61 |
| 1537747200000 | 241.85 |
| 1537833600000 | 241.65 |
| 1537920000000 | 241.67 |
| 1538006400000 | 242.52 |
| 1538092800000 | 244.2 |
| 1538352000000 | 245.43 |
| 1538438400000 | 246.19 |
| 1538524800000 | 246.15 |
| 1538611200000 | 242.9 |
| 1538697600000 | 239.15 |
| 1538956800000 | 237.08 |
| 1539043200000 | 235.65 |
| 1539129600000 | 226.57 |
| 1539216000000 | 221.79 |
| 1539302400000 | 225.97 |
| 1539561600000 | 223.96 |
| 1539648000000 | 229.51 |
| 1539734400000 | 229.2 |
| 1539820800000 | 224.82 |
| 1539907200000 | 222.3 |
| 1540166400000 | 224.04 |
| 1540252800000 | 221.56 |
| 1540339200000 | 213.95 |
| 1540425600000 | 216.98 |
| 1540512000000 | 214.77 |
| 1540771200000 | 212.59 |
| 1540857600000 | 216.95 |
| 1540944000000 | 221.64 |
| 1541030400000 | 224.63 |
| 1541116800000 | 225.34 |
| 1541376000000 | 224.49 |
| 1541462400000 | 224.99 |
| 1541548800000 | 227.67 |
| 1541635200000 | 228.13 |
| 1541721600000 | 225.96 |
| 1541980800000 | 222.05 |
| 1542067200000 | 222.04 |
| 1542153600000 | 220.55 |
| 1542240000000 | 224.07 |
| 1542326400000 | 223.2 |
| 1542585600000 | 217.12 |
| 1542672000000 | 215.21 |
| 1542758400000 | 216.76 |
| 1542844800000 | 216.6 |
| 1542931200000 | 217.32 |
| 1543190400000 | 220.71 |
| 1543276800000 | 221.94 |
| 1543363200000 | 227.43 |
| 1543449600000 | 224.92 |
| 1543536000000 | 228.48 |
| 1543795200000 | 232.17 |
| 1543881600000 | 225.26 |
| 1543968000000 | 224.39 |
| 1544054400000 | 221.99 |
| 1544140800000 | 216.89 |
| 1544400000000 | 217.43 |
| 1544486400000 | 218.9 |
| 1544572800000 | 221.32 |
| 1544659200000 | 221.05 |
| 1544745600000 | 218.2 |
| 1545004800000 | 213.51 |
| 1545091200000 | 214.02 |
| 1545177600000 | 209.97 |
| 1545264000000 | 206.18 |
| 1545350400000 | 202.33 |
| 1545609600000 | 198.98 |
| 1545868800000 | 201.67 |
| 1545955200000 | 201.82 |
| 1546214400000 | 203.21 |
| 1546387200000 | 204.57 |
| 1546473600000 | 197.04 |
| 1546560000000 | 202.13 |
| 1546819200000 | 204.65 |
| 1546905600000 | 207.1 |
| 1546992000000 | 209.22 |
| 1547078400000 | 210.02 |
| 1547164800000 | 211.4 |
| 1547424000000 | 209.03 |
| 1547510400000 | 212.11 |
| 1547596800000 | 212.66 |
| 1547683200000 | 214.12 |
| 1547769600000 | 218 |
| 1548028800000 | 217.87 |
| 1548115200000 | 214.74 |
| 1548201600000 | 214.65 |
| 1548288000000 | 219.56 |
| 1548374400000 | 221.59 |
| 1548633600000 | 219.5 |
| 1548720000000 | 218.51 |
| 1548806400000 | 220.85 |
| 1548892800000 | 221.39 |
| 1548979200000 | 224.1 |
| 1549238400000 | 226.58 |
| 1549324800000 | 228.88 |
| 1549411200000 | 232.03 |
| 1549497600000 | 229.51 |
| 1549584000000 | 229.9 |
| 1549843200000 | 231.66 |
| 1549929600000 | 235.03 |
| 1550016000000 | 236.72 |
| 1550102400000 | 237.13 |
| 1550188800000 | 238.58 |
| 1550448000000 | 238.13 |
| 1550534400000 | 237.27 |
| 1550620800000 | 237.64 |
| 1550707200000 | 237.17 |
| 1550793600000 | 240.28 |
| 1551052800000 | 241.84 |
| 1551139200000 | 240.95 |
| 1551225600000 | 239.8 |
| 1551312000000 | 238.55 |
| 1551398400000 | 240.48 |
| 1551657600000 | 240.95 |
| 1551744000000 | 240.4 |
| 1551830400000 | 238.55 |
| 1551916800000 | 238.46 |
| 1552003200000 | 237.43 |
| 1552262400000 | 240.88 |
| 1552348800000 | 240.73 |
| 1552435200000 | 241.02 |
| 1552521600000 | 240.82 |
| 1552608000000 | 243.42 |
| 1552867200000 | 243.2 |
| 1552953600000 | 243.91 |
| 1553040000000 | 243.59 |
| 1553126400000 | 247.66 |
| 1553212800000 | 244.33 |
| 1553472000000 | 241.15 |
| 1553558400000 | 244.7 |
| 1553644800000 | 243.08 |
| 1553731200000 | 244.41 |
| 1553817600000 | 247.48 |
| 1554076800000 | 251.33 |
| 1554163200000 | 252.57 |
| 1554249600000 | 255.01 |
| 1554336000000 | 253.71 |
| 1554422400000 | 254.38 |
| 1554681600000 | 254.31 |
| 1554768000000 | 252.85 |
| 1554854400000 | 254.95 |
| 1554940800000 | 254.83 |
| 1555027200000 | 255.35 |
| 1555286400000 | 256.12 |
| 1555372800000 | 258.66 |
| 1555459200000 | 258.9 |
| 1555545600000 | 259.98 |
| 1555977600000 | 263.73 |
| 1556064000000 | 267.18 |
| 1556150400000 | 265.76 |
| 1556236800000 | 263.75 |
| 1556496000000 | 263.4 |
| 1556582400000 | 263.41 |
| 1556668800000 | 261.16 |
| 1556755200000 | 261.25 |
| 1556841600000 | 261.76 |
| 1557100800000 | 259.52 |
| 1557187200000 | 254.68 |
| 1557273600000 | 253.43 |
| 1557360000000 | 250 |
| 1557446400000 | 250.03 |
| 1557705600000 | 242.36 |
| 1557792000000 | 246.46 |
| 1557878400000 | 248.56 |
| 1557964800000 | 249.92 |
| 1558051200000 | 247.35 |
| 1558310400000 | 242.6 |
| 1558396800000 | 245.45 |
| 1558483200000 | 244.71 |
| 1558569600000 | 240.39 |
| 1558656000000 | 239.12 |
| 1558915200000 | 239.3 |
| 1559001600000 | 237.71 |
| 1559088000000 | 237.72 |
| 1559174400000 | 239.32 |
| 1559260800000 | 236.36 |
| 1559520000000 | 233.63 |
| 1559606400000 | 237.84 |
| 1559692800000 | 238.55 |
| 1559779200000 | 238.52 |
| 1559865600000 | 240.47 |
| 1560124800000 | 244.76 |
| 1560211200000 | 244.89 |
| 1560297600000 | 243.29 |
| 1560384000000 | 245 |
| 1560470400000 | 243.22 |
| 1560729600000 | 242.99 |
| 1560816000000 | 248.74 |
| 1560902400000 | 249.79 |
| 1560988800000 | 251.44 |
| 1561075200000 | 249.62 |
| 1561334400000 | 248.41 |
| 1561420800000 | 246.33 |
| 1561507200000 | 248.61 |
| 1561593600000 | 250.44 |
| 1561680000000 | 251.44 |
| 1561939200000 | 257.1 |
| 1562025600000 | 257.7799 |
| 1562112000000 | 258.66 |
| 1562198400000 | 258.76 |
| 1562284800000 | 258.46 |
| 1562544000000 | 256.85 |
| 1562630400000 | 257.61 |
| 1562716800000 | 257.45 |
| 1562803200000 | 258.92 |
| 1562889600000 | 260.94 |
| 1563148800000 | 261.88 |
| 1563235200000 | 260.8 |
| 1563321600000 | 260.4 |
| 1563408000000 | 260.32 |
| 1563494400000 | 260.51 |
| 1563753600000 | 262.2799 |
| 1563840000000 | 265.3399 |
| 1563926400000 | 269.94 |
| 1564012800000 | 267 |
| 1564099200000 | 268.41 |
| 1564358400000 | 267.22 |
| 1564444800000 | 265.94 |
| 1564531200000 | 262.06 |
| 1564617600000 | 262.24 |
| 1564704000000 | 255.44 |
| 1564963200000 | 245.06 |
| 1565049600000 | 245.96 |
| 1565136000000 | 246 |
| 1565222400000 | 251.77 |
| 1565308800000 | 247.78 |
| 1565568000000 | 245.35 |
| 1565654400000 | 249.37 |
| 1565740800000 | 244.64 |
| 1565827200000 | 244.88 |
| 1565913600000 | 248.43 |
| 1566172800000 | 250.83 |
| 1566259200000 | 250.33 |
| 1566345600000 | 253.28 |
| 1566432000000 | 252.56 |
| 1566518400000 | 246.19 |
| 1566777600000 | 246.75 |
| 1566864000000 | 247.79 |
| 1566950400000 | 247.97 |
| 1567036800000 | 251.75 |
| 1567123200000 | 254.63 |
| 1567382400000 | 255.43 |
| 1567468800000 | 252.42 |
| 1567555200000 | 255.55 |
| 1567641600000 | 261.36 |
| 1567728000000 | 262.01 |
| 1567987200000 | 261.5 |
| 1568073600000 | 261.2 |
| 1568160000000 | 264.71 |
| 1568246400000 | 265.06 |
| 1568332800000 | 262.86 |
| 1568592000000 | 263.7799 |
| 1568678400000 | 263.45 |
| 1568764800000 | 263.23 |
| 1568851200000 | 263.39 |
| 1568937600000 | 262.16 |
| 1569196800000 | 262.18 |
| 1569283200000 | 259.23 |
| 1569369600000 | 261.42 |
| 1569456000000 | 262.41 |
| 1569542400000 | 260.02 |
| 1569801600000 | 262.76 |
| 1569888000000 | 259.82 |
| 1569974400000 | 254.75 |
| 1570060800000 | 256.23 |
| 1570147200000 | 259.86 |
| 1570406400000 | 258.0899 |
| 1570492800000 | 253.83 |
| 1570579200000 | 255.9 |
| 1570665600000 | 255.73 |
| 1570752000000 | 261.41 |
| 1571011200000 | 261.08 |
| 1571097600000 | 263.95 |
| 1571184000000 | 262.01 |
| 1571270400000 | 259.82 |
| 1571356800000 | 257.46 |
| 1571616000000 | 259.63 |
| 1571702400000 | 257.6 |
| 1571788800000 | 256.04 |
| 1571875200000 | 258.83 |
| 1571961600000 | 262.36 |
| 1572220800000 | 264 |
| 1572307200000 | 262.76 |
| 1572393600000 | 263.62 |
| 1572480000000 | 262.38 |
| 1572566400000 | 265.63 |
| 1572825600000 | 268.94 |
| 1572912000000 | 271.21 |
| 1572998400000 | 270.7 |
| 1573084800000 | 273.22 |
| 1573171200000 | 274.62 |
| 1573430400000 | 273.26 |
| 1573516800000 | 275.43 |
| 1573603200000 | 275.07 |
| 1573689600000 | 274.7 |
| 1573776000000 | 275.6 |
| 1574035200000 | 275.05 |
| 1574121600000 | 275.52 |
| 1574208000000 | 273.95 |
| 1574294400000 | 273.19 |
| 1574380800000 | 274.75 |
| 1574640000000 | 278.71 |
| 1574726400000 | 278.58 |
| 1574812800000 | 280.37 |
| 1574899200000 | 279.95 |
| 1574985600000 | 278.17 |
| 1575244800000 | 273.82 |
| 1575331200000 | 271.62 |
| 1575417600000 | 273.35 |
| 1575504000000 | 273.8399 |
| 1575590400000 | 277.66 |
| 1575849600000 | 276.62 |
| 1575936000000 | 275.47 |
| 1576022400000 | 277.23 |
| 1576108800000 | 279.37 |
| 1576195200000 | 280.75 |
| 1576454400000 | 282.41 |
| 1576540800000 | 281.23 |
| 1576627200000 | 281.74 |
| 1576713600000 | 283.3 |
| 1576800000000 | 285.88 |
| 1577059200000 | 285.82 |
| 1577145600000 | 285.8399 |
| 1577404800000 | 284.88 |
| 1577664000000 | 281.88 |
| 1577750400000 | 281.83 |
| 1577923200000 | 285.99 |
| 1578009600000 | 284.24 |
| 1578268800000 | 282.57 |
| 1578355200000 | 285.3 |
| 1578441600000 | 286.7799 |
| 1578528000000 | 289.76 |
| 1578614400000 | 289.08 |
| 1578873600000 | 290.74 |
| 1578960000000 | 291.18 |
| 1579046400000 | 289.08 |
| 1579132800000 | 292.05 |
| 1579219200000 | 294.89 |
| 1579478400000 | 295.25 |
| 1579564800000 | 294.5299 |
| 1579651200000 | 297.63 |
| 1579737600000 | 299.21 |
| 1579824000000 | 300.2 |
| 1580083200000 | 293.08 |
| 1580169600000 | 295.92 |
| 1580256000000 | 293.57 |
| 1580342400000 | 291.24 |
| 1580428800000 | 285.93 |
| 1580688000000 | 289.4 |
| 1580774400000 | 295.9 |
| 1580860800000 | 301.14 |
| 1580947200000 | 303.3399 |
| 1581033600000 | 299.72 |
| 1581292800000 | 301.91 |
| 1581379200000 | 304.24 |
| 1581465600000 | 307.88 |
| 1581552000000 | 309.02 |
| 1581638400000 | 308.13 |
| 1581897600000 | 308.57 |
| 1581984000000 | 306.24 |
| 1582070400000 | 310.26 |
| 1582156800000 | 307.21 |
| 1582243200000 | 301.57 |
| 1582502400000 | 291.33 |
| 1582588800000 | 283.1 |
| 1582675200000 | 281.57 |
| 1582761600000 | 267.5899 |
| 1582848000000 | 265.23 |
| 1583107200000 | 269.17 |
| 1583193600000 | 261.96 |
| 1583280000000 | 270.52 |
| 1583366400000 | 263.33 |
| 1583452800000 | 254.44 |
| 1583712000000 | 232.87 |
| 1583798400000 | 244.4 |
| 1583884800000 | 235.11 |
| 1583971200000 | 216.1 |
| 1584057600000 | 231.96 |
| 1584316800000 | 207.29 |
| 1584403200000 | 222.41 |
| 1584489600000 | 212.89 |
| 1584576000000 | 216.95 |
| 1584662400000 | 214.57 |
| 1584921600000 | 213.21 |
| 1585008000000 | 230.17 |
| 1585094400000 | 230.17 |
| 1585180800000 | 239.46 |
| 1585267200000 | 230.46 |
| 1585526400000 | 237.61 |
| 1585612800000 | 236.31 |
| 1585699200000 | 226.71 |
| 1585785600000 | 230.66 |
| 1585872000000 | 228.26 |
| 1586131200000 | 244.81 |
| 1586217600000 | 244.39 |
| 1586304000000 | 251.49 |
| 1586390400000 | 250.61 |
| 1586822400000 | 257.58 |
| 1586908800000 | 252.86 |
| 1586995200000 | 255.86 |
| 1587081600000 | 260.4 |
| 1587340800000 | 258.43 |
| 1587427200000 | 248.32 |
| 1587513600000 | 257.48 |
| 1587600000000 | 257.47 |
| 1587686400000 | 260.52 |
| 1587945600000 | 264.9 |
| 1588032000000 | 264.85 |
| 1588118400000 | 273.98 |
| 1588204800000 | 269.47 |
| 1588291200000 | 260.05 |
| 1588550400000 | 261.63 |
| 1588636800000 | 267.74 |
| 1588723200000 | 270.11 |
| 1588809600000 | 274.76 |
| 1588896000000 | 276.32 |
| 1589155200000 | 277.44 |
| 1589241600000 | 271.52 |
| 1589328000000 | 267.15 |
| 1589414400000 | 268.11 |
| 1589500800000 | 267.55 |
| 1589760000000 | 274.92 |
| 1589846400000 | 273.04 |
| 1589932800000 | 279.07 |
| 1590019200000 | 276.12 |
| 1590105600000 | 278.37 |
| 1590364800000 | 279.97 |
| 1590451200000 | 280.88 |
| 1590537600000 | 284.29 |
| 1590624000000 | 281.94 |
| 1590710400000 | 284.74 |
| 1590969600000 | 285.5299 |
| 1591056000000 | 288.17 |
| 1591142400000 | 292.18 |
| 1591228800000 | 288.55 |
| 1591315200000 | 294.55 |
| 1591574400000 | 296.32 |
| 1591660800000 | 292.69 |
| 1591747200000 | 293.65 |
| 1591833600000 | 277.8399 |
| 1591920000000 | 282.15 |
| 1592179200000 | 282.45 |
| 1592265600000 | 289.94 |
| 1592352000000 | 291.19 |
| 1592438400000 | 290.86 |
| 1592524800000 | 291.2 |
| 1592784000000 | 291.11 |
| 1592870400000 | 290.2799 |
| 1592956800000 | 286.5 |
| 1593043200000 | 290.73 |
| 1593129600000 | 289.35 |
| 1593388800000 | 288.93 |
| 1593475200000 | 294.41 |
| 1593561600000 | 292.99 |
| 1593648000000 | 295.75 |
| 1593734400000 | 296.14 |
| 1593993600000 | 298.3399 |
| 1594080000000 | 296.46 |
| 1594166400000 | 297.97 |
| 1594252800000 | 301.61 |
| 1594339200000 | 300.63 |
| 1594598400000 | 294.72 |
| 1594684800000 | 295.77 |
| 1594771200000 | 298.42 |
| 1594857600000 | 295.73 |
| 1594944000000 | 298.62 |
| 1595203200000 | 304.6 |
| 1595289600000 | 303.29 |
| 1595376000000 | 301.0899 |
| 1595462400000 | 297.83 |
| 1595548800000 | 290.33 |
| 1595808000000 | 291.72 |
| 1595894400000 | 290.16 |
| 1595980800000 | 292.3399 |
| 1596067200000 | 292.6 |
| 1596153600000 | 291.58 |
| 1596412800000 | 296.68 |
| 1596499200000 | 297.31 |
| 1596585600000 | 295.41 |
| 1596672000000 | 295.58 |
| 1596758400000 | 293.72 |
| 1597017600000 | 293.3 |
| 1597104000000 | 292.06 |
| 1597190400000 | 295.27 |
| 1597276800000 | 294.88 |
| 1597363200000 | 293.6 |
| 1597622400000 | 294.5 |
| 1597708800000 | 293.63 |
| 1597795200000 | 293.46 |
| 1597881600000 | 295.15 |
| 1597968000000 | 296.73 |
| 1598227200000 | 298.22 |
| 1598313600000 | 299.43 |
| 1598400000000 | 303.33 |
| 1598486400000 | 302.3399 |
| 1598572800000 | 302.33 |
| 1598832000000 | 300.12 |
| 1598918400000 | 304.83 |
| 1599004800000 | 313.66 |
| 1599091200000 | 301.21 |
| 1599177600000 | 296.92 |
| 1599436800000 | 297.5 |
| 1599523200000 | 291.87 |
| 1599609600000 | 297.24 |
| 1599696000000 | 292.79 |
| 1599782400000 | 293.67 |
| 1600041600000 | 297.02 |
| 1600128000000 | 300.56 |
| 1600214400000 | 300.41 |
| 1600300800000 | 299.35 |
| 1600387200000 | 297.07 |
| 1600646400000 | 297.54 |
| 1600732800000 | 301.55 |
| 1600819200000 | 296.9 |
| 1600905600000 | 295.64 |
| 1600992000000 | 299.75 |
| 1601251200000 | 305.85 |
| 1601337600000 | 304.68 |
| 1601424000000 | 304.55 |
| 1601510400000 | 307.66 |
| 1601596800000 | 303.23 |
| 1601856000000 | 306.61 |
| 1601942400000 | 305.26 |
| 1602028800000 | 310.36 |
| 1602115200000 | 314.49 |
| 1602201600000 | 316.7 |
| 1602460800000 | 320.3399 |
| 1602547200000 | 322.23 |
| 1602633600000 | 321.12 |
| 1602720000000 | 320.63 |
| 1602806400000 | 320.47 |
| 1603065600000 | 317.66 |
| 1603152000000 | 314.62 |
| 1603238400000 | 311.05 |
| 1603324800000 | 311.14 |
| 1603411200000 | 309 |
| 1603670400000 | 298.3399 |
| 1603756800000 | 297.23 |
| 1603843200000 | 290.25 |
| 1603929600000 | 295.25 |
| 1604016000000 | 291.83 |
| 1604275200000 | 292.52 |
| 1604361600000 | 295.58 |
| 1604448000000 | 304.66 |
| 1604534400000 | 311.44 |
| 1604620800000 | 310.83 |
| 1604880000000 | 309.98 |
| 1604966400000 | 304.87 |
| 1605052800000 | 313 |
| 1605139200000 | 309.29 |
| 1605225600000 | 310.86 |
| 1605484800000 | 314.55 |
| 1605571200000 | 312.93 |
| 1605657600000 | 310.96 |
| 1605744000000 | 315.13 |
| 1605830400000 | 314.82 |
| 1606089600000 | 317.13 |
| 1606176000000 | 317.88 |
| 1606262400000 | 317.51 |
| 1606348800000 | 318.44 |
| 1606435200000 | 320.3399 |
| 1606694400000 | 321.82 |
| 1606780800000 | 322.5899 |
| 1606867200000 | 321.47 |
| 1606953600000 | 320.58 |
| 1607040000000 | 327.5299 |
| 1607299200000 | 326.17 |
| 1607385600000 | 328.92 |
| 1607472000000 | 325.14 |
| 1607558400000 | 323.77 |
| 1607644800000 | 321.89 |
| 1607904000000 | 323.41 |
| 1607990400000 | 325.52 |
| 1608076800000 | 327.26 |
| 1608163200000 | 331.17 |
| 1608249600000 | 331.89 |
| 1608508800000 | 329.5899 |
| 1608595200000 | 333.0899 |
| 1608681600000 | 332.4 |
| 1608768000000 | 333.65 |
| 1609113600000 | 332.71 |
| 1609200000000 | 332.6 |
| 1609286400000 | 332.71 |
| 1609372800000 | 336.45 |
| 1609718400000 | 331.85 |
| 1609804800000 | 335.13 |
| 1609891200000 | 333.14 |
| 1609977600000 | 341.25 |
| 1610064000000 | 345.3 |
| 1610323200000 | 347.01 |
| 1610409600000 | 347.85 |
| 1610496000000 | 349 |
| 1610582400000 | 351.54 |
| 1610668800000 | 348.73 |
| 1610928000000 | 349.11 |
| 1611014400000 | 353.23 |
| 1611100800000 | 356.75 |
| 1611187200000 | 357.74 |
| 1611273600000 | 351.68 |
| 1611532800000 | 351.52 |
| 1611619200000 | 349.11 |
| 1611705600000 | 342.7 |
| 1611792000000 | 346.16 |
| 1611878400000 | 341.19 |
| 1612137600000 | 350.96 |
| 1612224000000 | 358.22 |
| 1612310400000 | 355.31 |
| 1612396800000 | 357.98 |
| 1612483200000 | 357.23 |
| 1612742400000 | 361.7 |
| 1612828800000 | 361.49 |
| 1612915200000 | 359.16 |
| 1613001600000 | 363.0299 |
| 1613088000000 | 365.45 |
| 1613347200000 | 366.04 |
| 1613433600000 | 365.07 |
| 1613520000000 | 363.24 |
| 1613606400000 | 360.57 |
| 1613692800000 | 362.19 |
| 1613952000000 | 353.16 |
| 1614038400000 | 350.6 |
| 1614124800000 | 354.88 |
| 1614211200000 | 342.63 |
| 1614297600000 | 343.7 |
| 1614556800000 | 355.02 |
| 1614643200000 | 350.07 |
| 1614729600000 | 341.96 |
| 1614816000000 | 332.52 |
| 1614902400000 | 339.07 |
| 1615161600000 | 332.43 |
| 1615248000000 | 343.12 |
| 1615334400000 | 341.61 |
| 1615420800000 | 348.96 |
| 1615507200000 | 346.98 |
| 1615766400000 | 351.42 |
| 1615852800000 | 353.85 |
| 1615939200000 | 354.7799 |
| 1616025600000 | 346.88 |
| 1616112000000 | 349.1 |
| 1616371200000 | 352.13 |
| 1616457600000 | 349.26 |
| 1616544000000 | 345.43 |
| 1616630400000 | 347.79 |
| 1616716800000 | 357.55 |
| 1616976000000 | 355.54 |
| 1617062400000 | 354.72 |
| 1617148800000 | 357.36 |
| 1617235200000 | 364.63 |
| 1617667200000 | 366.91 |
| 1617753600000 | 364.63 |
| 1617840000000 | 369.3 |
| 1617926400000 | 371.06 |
| 1618185600000 | 367.33 |
| 1618272000000 | 367.83 |
| 1618358400000 | 364.71 |
| 1618444800000 | 369.42 |
| 1618531200000 | 369.13 |
| 1618790400000 | 363.79 |
| 1618876800000 | 359.4 |
| 1618963200000 | 362.97 |
| 1619049600000 | 362.11 |
| 1619136000000 | 363.25 |
| 1619395200000 | 365.72 |
| 1619481600000 | 363.7 |
| 1619568000000 | 360.65 |
| 1619654400000 | 359.79 |
| 1619740800000 | 356.81 |
| 1620000000000 | 353.36 |
| 1620086400000 | 350.17 |
| 1620172800000 | 351.42 |
| 1620259200000 | 350.69 |
| 1620345600000 | 351.76 |
| 1620604800000 | 344.31 |
| 1620691200000 | 342.4 |
| 1620777600000 | 335.5299 |
| 1620864000000 | 337.07 |
| 1620950400000 | 342.17 |
| 1621209600000 | 340.01 |
| 1621296000000 | 338.18 |
| 1621382400000 | 339.57 |
| 1621468800000 | 345.47 |
| 1621555200000 | 346.6 |
| 1621814400000 | 349.25 |
| 1621900800000 | 349.45 |
| 1621987200000 | 351.56 |
| 1622073600000 | 352.5 |
| 1622160000000 | 354.11 |
| 1622419200000 | 352.72 |
| 1622505600000 | 351.7799 |
| 1622592000000 | 353.74 |
| 1622678400000 | 351.91 |
| 1622764800000 | 357.0299 |
| 1623024000000 | 356.55 |
| 1623110400000 | 357.01 |
| 1623196800000 | 355.92 |
| 1623283200000 | 360.38 |
| 1623369600000 | 364.76 |
| 1623628800000 | 367.39 |
| 1623715200000 | 365.82 |
| 1623801600000 | 364.71 |
| 1623888000000 | 370.7 |
| 1623974400000 | 369.07 |
| 1624233600000 | 368.36 |
| 1624320000000 | 371.76 |
| 1624406400000 | 369.36 |
| 1624492800000 | 373.48 |
| 1624579200000 | 373.68 |
| 1624838400000 | 377.92 |
| 1624924800000 | 380.05 |
| 1625011200000 | 379.18 |
| 1625097600000 | 376.62 |
| 1625184000000 | 379.54 |
| 1625443200000 | 379.26 |
| 1625529600000 | 381.47 |
| 1625616000000 | 382.82 |
| 1625702400000 | 378.62 |
| 1625788800000 | 382.06 |
| 1626048000000 | 383.7 |
| 1626134400000 | 384.37 |
| 1626220800000 | 383.62 |
| 1626307200000 | 380.23 |
| 1626393600000 | 377.74 |
| 1626652800000 | 374.99 |
| 1626739200000 | 379.79 |
| 1626825600000 | 382.81 |
| 1626912000000 | 383.38 |
| 1626998400000 | 385.96 |
| 1627257600000 | 385.27 |
| 1627344000000 | 381.7799 |
| 1627430400000 | 384.89 |
| 1627516800000 | 386.04 |
| 1627603200000 | 387.01 |
| 1627862400000 | 388.51 |
| 1627948800000 | 391.89 |
| 1628035200000 | 393.56 |
| 1628121600000 | 396.05 |
| 1628208000000 | 397.64 |
| 1628467200000 | 397.48 |
| 1628553600000 | 395.5 |
| 1628640000000 | 394.32 |
| 1628726400000 | 395.45 |
| 1628812800000 | 394.99 |
| 1629072000000 | 393.25 |
| 1629158400000 | 392.01 |
| 1629244800000 | 390.2 |
| 1629331200000 | 391.33 |
| 1629417600000 | 392.94 |
| 1629676800000 | 397.5299 |
| 1629763200000 | 400.13 |
| 1629849600000 | 401.16 |
| 1629936000000 | 400.64 |
| 1630022400000 | 403.45 |
| 1630281600000 | 405.23 |
| 1630368000000 | 405.4 |
| 1630454400000 | 404.2 |
| 1630540800000 | 405.02 |
| 1630627200000 | 408.36 |
| 1630886400000 | 410.06 |
| 1630972800000 | 408.16 |
| 1631059200000 | 406.81 |
| 1631145600000 | 405.99 |
| 1631232000000 | 406.0899 |
| 1631491200000 | 407.16 |
| 1631577600000 | 407.85 |
| 1631664000000 | 410.19 |
| 1631750400000 | 411.74 |
| 1631836800000 | 409.3399 |
| 1632096000000 | 403.2799 |
| 1632182400000 | 403.58 |
| 1632268800000 | 406.83 |
| 1632355200000 | 410.23 |
| 1632441600000 | 411 |
| 1632700800000 | 407.05 |
| 1632787200000 | 395.96 |
| 1632873600000 | 394.68 |
| 1632960000000 | 395.95 |
| 1633046400000 | 397.12 |
| 1633305600000 | 388.54 |
| 1633392000000 | 392.42 |
| 1633478400000 | 394.74 |
| 1633564800000 | 398.11 |
| 1633651200000 | 394.76 |
| 1633910400000 | 393.48 |
| 1633996800000 | 392.17 |
| 1634083200000 | 396.89 |
| 1634169600000 | 404.89 |
| 1634256000000 | 408.32 |
| 1634515200000 | 409.4 |
| 1634601600000 | 412.46 |
| 1634688000000 | 412.49 |
| 1634774400000 | 413.35 |
| 1634860800000 | 410.32 |
| 1635120000000 | 413.15 |
| 1635206400000 | 413.43 |
| 1635292800000 | 408.4 |
| 1635379200000 | 410.77 |
| 1635465600000 | 415.8 |
| 1635724800000 | 417.25 |
| 1635811200000 | 421.07 |
| 1635897600000 | 422.84 |
| 1635984000000 | 431.49 |
| 1636070400000 | 433.46 |
| 1636329600000 | 435.59 |
| 1636416000000 | 436.16 |
| 1636502400000 | 428.55 |
| 1636588800000 | 432.85 |
| 1636675200000 | 438.27 |
| 1636934400000 | 438.5 |
| 1637020800000 | 445.86 |
| 1637107200000 | 446.27 |
| 1637193600000 | 444.43 |
| 1637280000000 | 446.42 |
| 1637539200000 | 439.69 |
| 1637625600000 | 434.29 |
| 1637712000000 | 437.11 |
| 1637798400000 | 437.17 |
| 1637884800000 | 425.84 |
| 1638144000000 | 436.89 |
| 1638230400000 | 428.97 |
| 1638316800000 | 420.57 |
| 1638403200000 | 426.05 |
| 1638489600000 | 420.67 |
| 1638748800000 | 421.46 |
| 1638835200000 | 437.31 |
| 1638921600000 | 436.93 |
| 1639008000000 | 432.81 |
| 1639094400000 | 435.15 |
| 1639353600000 | 434.02 |
| 1639440000000 | 427.54 |
| 1639526400000 | 437.58 |
| 1639612800000 | 429.08 |
| 1639699200000 | 431.09 |
| 1639958400000 | 425.83 |
| 1640044800000 | 437.15 |
| 1640131200000 | 439.69 |
| 1640217600000 | 443.3 |
| 1640304000000 | 442.68 |
| 1640563200000 | 448.94 |
| 1640649600000 | 447.88 |
| 1640736000000 | 446.24 |
| 1640822400000 | 445.51 |
| 1640908800000 | 442.88 |
| 1641168000000 | 444.45 |
| 1641254400000 | 440.13 |
| 1641340800000 | 428.79 |
| 1641427200000 | 426.12 |
| 1641513600000 | 418.01 |
| 1641772800000 | 420.18 |
| 1641859200000 | 422.76 |
| 1641945600000 | 421.85 |
| 1642032000000 | 409.94 |
| 1642118400000 | 410.86 |
| 1642377600000 | 412.5299 |
| 1642464000000 | 405.8 |
| 1642550400000 | 400.58 |
| 1642636800000 | 395.76 |
| 1642723200000 | 388.63 |
| 1642982400000 | 391.83 |
| 1643068800000 | 383.2799 |
| 1643155200000 | 383.43 |
| 1643241600000 | 379.01 |
| 1643328000000 | 386.73 |
| 1643587200000 | 398.55 |
| 1643673600000 | 400.36 |
| 1643760000000 | 403.17 |
| 1643846400000 | 386.21 |
| 1643932800000 | 388.72 |
| 1644192000000 | 388.17 |
| 1644278400000 | 392.95 |
| 1644364800000 | 403.13 |
| 1644451200000 | 395.36 |
| 1644537600000 | 385.57 |
| 1644796800000 | 385.93 |
| 1644883200000 | 393.26 |
| 1644969600000 | 393.86 |
| 1645056000000 | 383.11 |
| 1645142400000 | 378.45 |
| 1645401600000 | 377.61 |
| 1645488000000 | 375.15 |
| 1645574400000 | 369.02 |
| 1645660800000 | 384.75 |
| 1645747200000 | 387.4 |
| 1646006400000 | 386.71 |
| 1646092800000 | 383.65 |
| 1646179200000 | 393.24 |
| 1646265600000 | 386.31 |
| 1646352000000 | 384.15 |
| 1646611200000 | 371.29 |
| 1646697600000 | 369.83 |
| 1646784000000 | 377.33 |
| 1646870400000 | 374.74 |
| 1646956800000 | 368.7799 |
| 1647216000000 | 360.88 |
| 1647302400000 | 367.92 |
| 1647388800000 | 382.22 |
| 1647475200000 | 385.29 |
| 1647561600000 | 393.68 |
| 1647820800000 | 390.86 |
| 1647907200000 | 397.79 |
| 1647993600000 | 393.81 |
| 1648080000000 | 401.58 |
| 1648166400000 | 400.7 |
| 1648425600000 | 404.06 |
| 1648512000000 | 408.39 |
| 1648598400000 | 399.92 |
| 1648684800000 | 396.91 |
| 1648771200000 | 397.7799 |
| 1649030400000 | 405.21 |
| 1649116800000 | 397.69 |
| 1649203200000 | 390.0899 |
| 1649289600000 | 390.14 |
| 1649376000000 | 387.11 |
| 1649635200000 | 381.04 |
| 1649721600000 | 381.07 |
| 1649808000000 | 388.15 |
| 1649894400000 | 383.18 |
| 1650326400000 | 388.3 |
| 1650412800000 | 386.31 |
| 1650499200000 | 381.12 |
| 1650585600000 | 374.93 |
| 1650844800000 | 380.77 |
| 1650931200000 | 371.72 |
| 1651017600000 | 374.52 |
| 1651104000000 | 388.32 |
| 1651190400000 | 375.24 |
| 1651449600000 | 380.5899 |
| 1651536000000 | 379.5899 |
| 1651622400000 | 387.04 |
| 1651708800000 | 374.32 |
| 1651795200000 | 365.96 |
| 1652054400000 | 352.44 |
| 1652140800000 | 355.25 |
| 1652227200000 | 348.22 |
| 1652313600000 | 354.56 |
| 1652400000000 | 367.63 |
| 1652659200000 | 361.39 |
| 1652745600000 | 365.24 |
| 1652832000000 | 352.95 |
| 1652918400000 | 350.8399 |
| 1653004800000 | 354.18 |
| 1653264000000 | 353.48 |
| 1653350400000 | 345.6 |
| 1653436800000 | 351.3 |
| 1653523200000 | 356.31 |
| 1653609600000 | 368.6 |
| 1653868800000 | 368.54 |
| 1653955200000 | 367.17 |
| 1654041600000 | 366.35 |
| 1654128000000 | 373.99 |
| 1654214400000 | 366.73 |
| 1654473600000 | 367.02 |
| 1654560000000 | 370.2 |
| 1654646400000 | 364.42 |
| 1654732800000 | 359.73 |
| 1654819200000 | 352.02 |
| 1655078400000 | 339.48 |
| 1655164800000 | 339.48 |
| 1655251200000 | 345.14 |
| 1655337600000 | 329.14 |
| 1655424000000 | 333.0899 |
| 1655683200000 | 330.89 |
| 1655769600000 | 336.77 |
| 1655856000000 | 335.0299 |
| 1655942400000 | 341.08 |
| 1656028800000 | 350.92 |
| 1656288000000 | 348.85 |
| 1656374400000 | 344.97 |
| 1656460800000 | 342.33 |
| 1656547200000 | 339.07 |
| 1656633600000 | 339.67 |
| 1656892800000 | 338.76 |
| 1656979200000 | 347.42 |
| 1657065600000 | 351.26 |
| 1657152000000 | 360.66 |
| 1657238400000 | 361.15 |
| 1657497600000 | 358.05 |
| 1657584000000 | 352.45 |
| 1657670400000 | 350 |
| 1657756800000 | 353.91 |
| 1657843200000 | 358.3 |
| 1658102400000 | 353.73 |
| 1658188800000 | 360.29 |
| 1658275200000 | 368.22 |
| 1658361600000 | 373.32 |
| 1658448000000 | 368.14 |
| 1658707200000 | 365.73 |
| 1658793600000 | 362.13 |
| 1658880000000 | 373.38 |
| 1658966400000 | 377.35 |
| 1659052800000 | 378.2 |
| 1659312000000 | 377.82 |
| 1659398400000 | 378.54 |
| 1659484800000 | 388.92 |
| 1659571200000 | 387.41 |
| 1659657600000 | 388.51 |
| 1659916800000 | 386.12 |
| 1660003200000 | 378.86 |
| 1660089600000 | 385.02 |
| 1660176000000 | 383.27 |
| 1660262400000 | 392.87 |
| 1660521600000 | 396.18 |
| 1660608000000 | 394.6 |
| 1660694400000 | 388.7 |
| 1660780800000 | 392.26 |
| 1660867200000 | 388.64 |
| 1661126400000 | 380.87 |
| 1661212800000 | 379.79 |
| 1661299200000 | 380.2799 |
| 1661385600000 | 389.5 |
| 1661472000000 | 375.21 |
| 1661731200000 | 369.72 |
| 1661817600000 | 368.44 |
| 1661904000000 | 363.65 |
| 1661990400000 | 361.54 |
| 1662076800000 | 356.72 |
| 1662336000000 | 359.66 |
| 1662422400000 | 358.1 |
| 1662508800000 | 361.01 |
| 1662595200000 | 365.5 |
| 1662681600000 | 370.88 |
| 1662940800000 | 372.62 |
| 1663027200000 | 361.86 |
| 1663113600000 | 362.02 |
| 1663200000000 | 355.7 |
| 1663286400000 | 350.8 |
| 1663545600000 | 352.88 |
| 1663632000000 | 349.47 |
| 1663718400000 | 349.74 |
| 1663804800000 | 345.06 |
| 1663891200000 | 343.0899 |
| 1664150400000 | 341.58 |
| 1664236800000 | 344.0299 |
| 1664323200000 | 347.54 |
| 1664409600000 | 337.3 |
| 1664496000000 | 334.25 |
| 1664755200000 | 341.56 |
| 1664841600000 | 350.35 |
| 1664928000000 | 355.29 |
| 1665014400000 | 353.91 |
| 1665100800000 | 342.74 |
| 1665360000000 | 336.83 |
| 1665446400000 | 330.02 |
| 1665532800000 | 328.96 |
| 1665619200000 | 333.3399 |
| 1665705600000 | 326.61 |
| 1665964800000 | 332.13 |
| 1666051200000 | 334.7799 |
| 1666137600000 | 334.13 |
| 1666224000000 | 333.5299 |
| 1666310400000 | 341.31 |
| 1666569600000 | 341.66 |
| 1666656000000 | 346.93 |
| 1666742400000 | 341.77 |
| 1666828800000 | 342.65 |
| 1666915200000 | 349.98 |
| 1667174400000 | 350.79 |
| 1667260800000 | 351.69 |
| 1667347200000 | 341.57 |
| 1667433600000 | 337.54 |
| 1667520000000 | 336.72 |
| 1667779200000 | 337.72 |
| 1667865600000 | 340.42 |
| 1667952000000 | 336.43 |
| 1668038400000 | 355.4 |
| 1668124800000 | 361.8399 |
| 1668384000000 | 357.87 |
| 1668470400000 | 363.36 |
| 1668556800000 | 355.0899 |
| 1668643200000 | 354.7799 |
| 1668729600000 | 354.21 |
| 1668988800000 | 353.64 |
| 1669075200000 | 357.94 |
| 1669161600000 | 358.06 |
| 1669248000000 | 358.67 |
| 1669334400000 | 356.95 |
| 1669593600000 | 351.18 |
| 1669680000000 | 350.49 |
| 1669766400000 | 362.47 |
| 1669852800000 | 361.49 |
| 1669939200000 | 357.66 |
| 1670198400000 | 349.39 |
| 1670284800000 | 344.72 |
| 1670371200000 | 343.12 |
| 1670457600000 | 346.15 |
| 1670544000000 | 345.69 |
| 1670803200000 | 350.69 |
| 1670889600000 | 352.88 |
| 1670976000000 | 350.91 |
| 1671062400000 | 338.25 |
| 1671148800000 | 335.06 |
| 1671408000000 | 331.69 |
| 1671494400000 | 329.8 |
| 1671580800000 | 334.73 |
| 1671667200000 | 329.12 |
| 1671753600000 | 327.95 |
| 1672099200000 | 325.6 |
| 1672185600000 | 322.69 |
| 1672272000000 | 328.45 |
| 1672358400000 | 327.57 |
| 1672617600000 | 328.06 |
| 1672704000000 | 330.89 |
| 1672790400000 | 333.81 |
| 1672876800000 | 329.51 |
| 1672963200000 | 335.56 |
| 1673222400000 | 336.3 |
| 1673308800000 | 338.36 |
| 1673395200000 | 342.73 |
| 1673481600000 | 344.0899 |
| 1673568000000 | 344.38 |
| 1673827200000 | 344.54 |
| 1673913600000 | 346.42 |
| 1674000000000 | 343.47 |
| 1674086400000 | 339.75 |
| 1674172800000 | 344.5899 |
| 1674432000000 | 351.14 |
| 1674518400000 | 349.56 |
| 1674604800000 | 348.18 |
| 1674691200000 | 353.62 |
| 1674777600000 | 353.79 |
| 1675036800000 | 349.65 |
| 1675123200000 | 353.41 |
| 1675209600000 | 360.31 |
| 1675296000000 | 369.02 |
| 1675382400000 | 366.27 |
| 1675641600000 | 363.87 |
| 1675728000000 | 370.21 |
| 1675814400000 | 366.47 |
| 1675900800000 | 365.39 |
| 1675987200000 | 364.47 |
| 1676246400000 | 366.1 |
| 1676332800000 | 369.49 |
| 1676419200000 | 374.14 |
| 1676505600000 | 369.01 |
| 1676592000000 | 364.16 |
| 1676851200000 | 363.54 |
| 1676937600000 | 355.62 |
| 1677024000000 | 356.82 |
| 1677110400000 | 361.31 |
| 1677196800000 | 357.13 |
| 1677456000000 | 356.85 |
| 1677542400000 | 357.21 |
| 1677628800000 | 354.55 |
| 1677715200000 | 357.87 |
| 1677801600000 | 364.45 |
| 1678060800000 | 362.35 |
| 1678147200000 | 360.98 |
| 1678233600000 | 364.57 |
| 1678320000000 | 359.01 |
| 1678406400000 | 349.71 |
| 1678665600000 | 348.23 |
| 1678752000000 | 352.31 |
| 1678838400000 | 354.49 |
| 1678924800000 | 359.44 |
| 1679011200000 | 357.29 |
| 1679270400000 | 356.61 |
| 1679356800000 | 357.79 |
| 1679443200000 | 352.72 |
| 1679529600000 | 355.91 |
| 1679616000000 | 357.92 |
| 1679875200000 | 356.75 |
| 1679961600000 | 354.11 |
| 1680048000000 | 360.43 |
| 1680134400000 | 361.98 |
| 1680220800000 | 369.58 |
| 1680480000000 | 366.72 |
| 1680566400000 | 362.18 |
| 1680652800000 | 359.06 |
| 1680739200000 | 357.43 |
| 1681171200000 | 360 |
| 1681257600000 | 356.58 |
| 1681344000000 | 357.64 |
| 1681430400000 | 356.62 |
| 1681689600000 | 359.9 |
| 1681776000000 | 359.22 |
| 1681862400000 | 355.96 |
| 1681948800000 | 353.07 |
| 1682035200000 | 353.93 |
| 1682294400000 | 350.8399 |
| 1682380800000 | 344.66 |
| 1682467200000 | 343.18 |
| 1682553600000 | 346.36 |
| 1682640000000 | 347.6 |
| 1682899200000 | 349.2 |
| 1682985600000 | 345.75 |
| 1683072000000 | 343.35 |
| 1683158400000 | 344.24 |
| 1683244800000 | 347.55 |
| 1683504000000 | 348.22 |
| 1683590400000 | 347.68 |
| 1683676800000 | 350.79 |
| 1683763200000 | 350 |
| 1683849600000 | 352.71 |
| 1684108800000 | 356.97 |
| 1684195200000 | 355.31 |
| 1684281600000 | 361.25 |
| 1684368000000 | 369.46 |
| 1684454400000 | 370.14 |
| 1684713600000 | 371.8 |
| 1684800000000 | 368.29 |
| 1684886400000 | 364.62 |
| 1684972800000 | 370.89 |
| 1685059200000 | 384.96 |
| 1685318400000 | 384.8 |
| 1685404800000 | 387.04 |
| 1685491200000 | 388.57 |
| 1685577600000 | 388.56 |
| 1685664000000 | 393.67 |
| 1685923200000 | 391.61 |
| 1686009600000 | 393.38 |
| 1686096000000 | 390.15 |
| 1686182400000 | 389.5299 |
| 1686268800000 | 390.64 |
| 1686528000000 | 400.05 |
| 1686614400000 | 403.35 |
| 1686700800000 | 405.38 |
| 1686787200000 | 405.62 |
| 1686873600000 | 402.93 |
| 1687132800000 | 401.79 |
| 1687219200000 | 398.72 |
| 1687305600000 | 390.0299 |
| 1687392000000 | 389.32 |
| 1687478400000 | 386.1 |
| 1687737600000 | 385.36 |
| 1687824000000 | 390.39 |
| 1687910400000 | 393.47 |
| 1687996800000 | 395.24 |
| 1688083200000 | 398.48 |
| 1688342400000 | 399.37 |
| 1688428800000 | 399.4 |
| 1688515200000 | 396.37 |
| 1688601600000 | 390.93 |
| 1688688000000 | 387.37 |
| 1688947200000 | 393.23 |
| 1689033600000 | 395.9 |
| 1689120000000 | 394.67 |
| 1689206400000 | 398.7799 |
| 1689292800000 | 396.1 |
| 1689552000000 | 400.93 |
| 1689638400000 | 402.13 |
| 1689724800000 | 403.86 |
| 1689811200000 | 397.16 |
| 1689897600000 | 398.26 |
| 1690156800000 | 398.86 |
| 1690243200000 | 403.19 |
| 1690329600000 | 398.38 |
| 1690416000000 | 402.96 |
| 1690502400000 | 405.08 |
| 1690761600000 | 407.06 |
| 1690848000000 | 407.86 |
| 1690934400000 | 398.9 |
| 1691020800000 | 395.8 |
| 1691107200000 | 389.3399 |
| 1691366400000 | 392.01 |
| 1691452800000 | 388.18 |
| 1691539200000 | 383.98 |
| 1691625600000 | 383.56 |
| 1691712000000 | 382.6 |
| 1691971200000 | 388.4 |
| 1692057600000 | 383.22 |
| 1692144000000 | 380.47 |
| 1692230400000 | 376.8399 |
| 1692316800000 | 377.73 |
| 1692576000000 | 383.0299 |
| 1692662400000 | 385.14 |
| 1692748800000 | 391.02 |
| 1692835200000 | 385.35 |
| 1692921600000 | 390.12 |
| 1693180800000 | 392.05 |
| 1693267200000 | 397.3399 |
| 1693353600000 | 396.1 |
| 1693440000000 | 401.75 |
| 1693526400000 | 403.04 |
| 1693785600000 | 403.92 |
| 1693872000000 | 406.5299 |
| 1693958400000 | 406.21 |
| 1694044800000 | 403.33 |
| 1694131200000 | 402.35 |
| 1694390400000 | 403.45 |
| 1694476800000 | 399.69 |
| 1694563200000 | 398.61 |
| 1694649600000 | 405.17 |
| 1694736000000 | 400.58 |
| 1694995200000 | 399.54 |
| 1695081600000 | 396.38 |
| 1695168000000 | 393.22 |
| 1695254400000 | 388.14 |
| 1695340800000 | 389.95 |
| 1695600000000 | 393.06 |
| 1695686400000 | 386.08 |
| 1695772800000 | 390.46 |
| 1695859200000 | 390.76 |
| 1695945600000 | 391.83 |
| 1696204800000 | 394.68 |
| 1696291200000 | 389.38 |
| 1696377600000 | 391.61 |
| 1696464000000 | 390.73 |
| 1696550400000 | 397.13 |
| 1696809600000 | 397.8 |
| 1696896000000 | 399.23 |
| 1696982400000 | 400.61 |
| 1697068800000 | 402.35 |
| 1697155200000 | 397.42 |
| 1697414400000 | 399.31 |
| 1697500800000 | 398.36 |
| 1697587200000 | 394.87 |
| 1697673600000 | 389.85 |
| 1697760000000 | 382.27 |
| 1698019200000 | 378.99 |
| 1698105600000 | 384.41 |
| 1698192000000 | 375.49 |
| 1698278400000 | 375.48 |
| 1698364800000 | 376.88 |
| 1698624000000 | 377.7 |
| 1698710400000 | 382.91 |
| 1698796800000 | 387.55 |
| 1698883200000 | 391.76 |
| 1698969600000 | 393.54 |
| 1699228800000 | 393.0899 |
| 1699315200000 | 398.99 |
| 1699401600000 | 398.81 |
| 1699488000000 | 397.42 |
| 1699574400000 | 406.71 |
| 1699833600000 | 404.74 |
| 1699920000000 | 410.1 |
| 1700006400000 | 412.88 |
| 1700092800000 | 412.7799 |
| 1700179200000 | 415.77 |
| 1700438400000 | 419.0899 |
| 1700524800000 | 416.89 |
| 1700611200000 | 419.98 |
| 1700697600000 | 418.67 |
| 1700784000000 | 418.47 |
| 1701043200000 | 417.37 |
| 1701129600000 | 416.52 |
| 1701216000000 | 422.18 |
| 1701302400000 | 425.85 |
| 1701388800000 | 431.02 |
| 1701648000000 | 429.95 |
| 1701734400000 | 428.81 |
| 1701820800000 | 427.62 |
| 1701907200000 | 430.91 |
| 1701993600000 | 434.85 |
| 1702252800000 | 444.04 |
| 1702339200000 | 445.96 |
| 1702425600000 | 449.31 |
| 1702512000000 | 446.62 |
| 1702598400000 | 453.51 |
| 1702857600000 | 452.33 |
| 1702944000000 | 451.6 |
| 1703030400000 | 445.28 |
| 1703116800000 | 450.12 |
| 1703203200000 | 451.77 |
| 1703635200000 | 453.54 |
| 1703721600000 | 453.29 |
| 1703808000000 | 453.16 |
| 1704153600000 | 446.79 |
| 1704240000000 | 439.72 |
| 1704326400000 | 435.72 |
| 1704412800000 | 434.9 |
| 1704672000000 | 443.15 |
| 1704758400000 | 446.36 |
| 1704844800000 | 447.12 |
| 1704931200000 | 450.4 |
| 1705017600000 | 453.75 |
| 1705276800000 | 454.16 |
| 1705363200000 | 456.6 |
| 1705449600000 | 453.22 |
| 1705536000000 | 460.42 |
| 1705622400000 | 469.33 |
| 1705881600000 | 475 |
| 1705968000000 | 477.72 |
| 1706054400000 | 477.39 |
| 1706140800000 | 481.28 |
| 1706227200000 | 473.68 |
| 1706486400000 | 481.03 |
| 1706572800000 | 477.03 |
| 1706659200000 | 469.49 |
| 1706745600000 | 473.27 |
| 1706832000000 | 478.1 |
| 1707091200000 | 480.71 |
| 1707177600000 | 478.24 |
| 1707264000000 | 483.58 |
| 1707350400000 | 488.57 |
| 1707436800000 | 493.15 |
| 1707696000000 | 490.71 |
| 1707782400000 | 484.22 |
| 1707868800000 | 490.36 |
| 1707955200000 | 490.88 |
| 1708041600000 | 486.95 |
| 1708300800000 | 487.31 |
| 1708387200000 | 481.5 |
| 1708473600000 | 473.79 |
| 1708560000000 | 485.96 |
| 1708646400000 | 487.29 |
| 1708905600000 | 489.85 |
| 1708992000000 | 490.76 |
| 1709078400000 | 489.44 |
| 1709164800000 | 491.71 |
| 1709251200000 | 499.32 |
| 1709510400000 | 501.91 |
| 1709596800000 | 489.07 |
| 1709683200000 | 493.52 |
| 1709769600000 | 502.43 |
| 1709856000000 | 492.32 |
| 1710115200000 | 490.31 |
| 1710201600000 | 495.87 |
| 1710288000000 | 489.49 |
| 1710374400000 | 488.21 |
| 1710460800000 | 482.52 |
| 1710720000000 | 483.11 |
| 1710806400000 | 482.17 |
| 1710892800000 | 487.17 |
| 1710979200000 | 492.92 |
| 1711065600000 | 492.48 |
| 1711324800000 | 489.67 |
| 1711411200000 | 490.6 |
| 1711497600000 | 493.38 |
| 1711584000000 | 494.7 |
| 1712016000000 | 490.94 |
| 1712102400000 | 487.86 |
| 1712188800000 | 481.31 |
| 1712275200000 | 484.25 |
| 1712534400000 | 484.07 |
| 1712620800000 | 485.87 |
| 1712707200000 | 483 |
| 1712793600000 | 490.49 |
| 1712880000000 | 484.24 |
| 1713139200000 | 477.8 |
| 1713225600000 | 476.54 |
| 1713312000000 | 469.66 |
| 1713398400000 | 466.52 |
| 1713484800000 | 457.14 |
| 1713744000000 | 463.49 |
| 1713830400000 | 469.05 |
| 1713916800000 | 473.76 |
| 1714003200000 | 467.54 |
| 1714089600000 | 474.06 |
| 1714348800000 | 472.54 |
| 1714435200000 | 465 |
| 1714521600000 | 460.03 |
| 1714608000000 | 465.41 |
| 1714694400000 | 468 |
| 1714953600000 | 473.57 |
| 1715040000000 | 474.1 |
| 1715126400000 | 475.6 |
| 1715212800000 | 474.07 |
| 1715299200000 | 476.63 |
| 1715558400000 | 477.7 |
| 1715644800000 | 480.55 |
| 1715731200000 | 488.82 |
| 1715817600000 | 488.23 |
| 1715904000000 | 486.75 |
| 1716163200000 | 492.49 |
| 1716249600000 | 491.17 |
| 1716336000000 | 494.15 |
| 1716422400000 | 491.04 |
| 1716508800000 | 492.48 |
| 1716768000000 | 492.72 |
| 1716854400000 | 489.44 |
| 1716940800000 | 485.55 |
| 1717027200000 | 472.8 |
| 1717113600000 | 470.39 |
| 1717372800000 | 470.08 |
| 1717459200000 | 469.72 |
| 1717545600000 | 481.15 |
| 1717632000000 | 480.73 |
| 1717718400000 | 483.89 |
| 1717977600000 | 491.8 |
| 1718064000000 | 493.01 |
| 1718150400000 | 495.79 |
| 1718236800000 | 500.81 |
| 1718323200000 | 504.04 |
| 1718582400000 | 509.32 |
| 1718668800000 | 510.87 |
| 1718755200000 | 510.37 |
| 1718841600000 | 507.12 |
| 1718928000000 | 507.66 |
| 1719187200000 | 499.52 |
| 1719273600000 | 503.2 |
| 1719360000000 | 505.14 |
| 1719446400000 | 505.92 |
| 1719532800000 | 509.02 |
| 1719792000000 | 509.74 |
| 1719878400000 | 511.47 |
| 1719964800000 | 513.55 |
| 1720051200000 | 513.76 |
| 1720137600000 | 514.0599 |
| 1720396800000 | 515.0599 |
| 1720483200000 | 512.51 |
| 1720569600000 | 515.39 |
| 1720656000000 | 511.2 |
| 1720742400000 | 515.41 |
| 1721001600000 | 517.03 |
| 1721088000000 | 521.45 |
| 1721174400000 | 505.76 |
| 1721260800000 | 502.82 |
| 1721347200000 | 498.13 |
| 1721606400000 | 503.22 |
| 1721692800000 | 505.91 |
| 1721779200000 | 493.02 |
| 1721865600000 | 491.24 |
| 1721952000000 | 496.41 |
| 1722211200000 | 495.41 |
| 1722297600000 | 488.59 |
| 1722384000000 | 502.24 |
| 1722470400000 | 486.46 |
| 1722556800000 | 462.3 |
| 1722816000000 | 444.77 |
| 1722902400000 | 455.76 |
| 1722988800000 | 453.88 |
| 1723075200000 | 466.64 |
| 1723161600000 | 469.7 |
| 1723420800000 | 468.14 |
| 1723507200000 | 478.9 |
| 1723593600000 | 478.19 |
| 1723680000000 | 489 |
| 1723766400000 | 490.84 |
| 1724025600000 | 491.9 |
| 1724112000000 | 491.44 |
| 1724198400000 | 494.84 |
| 1724284800000 | 487.43 |
| 1724371200000 | 490.4 |
| 1724630400000 | 486.41 |
| 1724716800000 | 489.07 |
| 1724803200000 | 486.03 |
| 1724889600000 | 492.51 |
| 1724976000000 | 499.46 |
| 1725235200000 | 499.94 |
| 1725321600000 | 486.1 |
| 1725408000000 | 480.99 |
| 1725494400000 | 478.91 |
| 1725580800000 | 466.42 |
| 1725840000000 | 475.08 |
| 1725926400000 | 480.11 |
| 1726012800000 | 488.19 |
| 1726099200000 | 491.13 |
| 1726185600000 | 494.1 |
| 1726444800000 | 492.73 |
| 1726531200000 | 491.31 |
| 1726617600000 | 488.53 |
| 1726704000000 | 498.14 |
| 1726790400000 | 498.4 |
| 1727049600000 | 501.57 |
| 1727136000000 | 502.92 |
| 1727222400000 | 499.87 |
| 1727308800000 | 510.84 |
| 1727395200000 | 509.74 |
| 1727654400000 | 507.16 |
| 1727740800000 | 502.33 |
| 1727827200000 | 505.58 |
| 1727913600000 | 506.3 |
| 1728000000000 | 513.89 |
| 1728259200000 | 511.68 |
| 1728345600000 | 516.47 |
| 1728432000000 | 525.1799 |
| 1728518400000 | 526.92 |
| 1728604800000 | 528.39 |
| 1728864000000 | 533.2 |
| 1728950400000 | 526.33 |
| 1729036800000 | 526.39 |
| 1729123200000 | 530.92 |
| 1729209600000 | 530.29 |
| 1729468800000 | 528.05 |
| 1729555200000 | 527.41 |
| 1729641600000 | 524.3 |
| 1729728000000 | 525.12 |
| 1729814400000 | 525.65 |
| 1730073600000 | 527.38 |
| 1730160000000 | 533.49 |
| 1730246400000 | 522.33 |
| 1730332800000 | 512.09 |
| 1730419200000 | 513.9 |
| 1730678400000 | 511.63 |
| 1730764800000 | 516.54 |
| 1730851200000 | 538.1799 |
| 1730937600000 | 543.12 |
| 1731024000000 | 545.96 |
| 1731283200000 | 550.48 |
| 1731369600000 | 547.67 |
| 1731456000000 | 544.91 |
| 1731542400000 | 542.32 |
| 1731628800000 | 535.3099 |
| 1731888000000 | 536.78 |
| 1731974400000 | 539.35 |
| 1732060800000 | 542.1799 |
| 1732147200000 | 550.72 |
| 1732233600000 | 560.41 |
| 1732492800000 | 561.95 |
| 1732579200000 | 560.3 |
| 1732665600000 | 548.91 |
| 1732752000000 | 549.33 |
| 1732838400000 | 552.42 |
| 1733097600000 | 560.88 |
| 1733184000000 | 558.99 |
| 1733270400000 | 568.83 |
| 1733356800000 | 563.99 |
| 1733443200000 | 569.1799 |
| 1733702400000 | 563.6 |
| 1733788800000 | 561.45 |
| 1733875200000 | 570.37 |
| 1733961600000 | 570.87 |
| 1734048000000 | 577.35 |
| 1734307200000 | 585.07 |
| 1734393600000 | 580.52 |
| 1734480000000 | 562.85 |
| 1734566400000 | 561.64 |
| 1734652800000 | 564.85 |
| 1734912000000 | 568.58 |
| 1734998400000 | 574.02 |
| 1735257600000 | 569.32 |
| 1735516800000 | 563.0599 |
| 1735603200000 | 561.5 |
| 1735776000000 | 566.7 |
| 1735862400000 | 572.85 |
| 1736121600000 | 573.88 |
| 1736208000000 | 571.25 |
| 1736294400000 | 573.74 |
| 1736380800000 | 573.72 |
| 1736467200000 | 568.3099 |
| 1736726400000 | 566.9 |
| 1736812800000 | 565.37 |
| 1736899200000 | 575.17 |
| 1736985600000 | 576.99 |
| 1737072000000 | 584.83 |
| 1737331200000 | 580.99 |
| 1737417600000 | 588.44 |
| 1737504000000 | 593.65 |
| 1737590400000 | 596.66 |
| 1737676800000 | 587.33 |
| 1737936000000 | 572.34 |
| 1738022400000 | 581.75 |
| 1738108800000 | 580.36 |
| 1738195200000 | 584.88 |
| 1738281600000 | 587.41 |
| 1738540800000 | 584.6 |
| 1738627200000 | 587.82 |
| 1738713600000 | 594.35 |
| 1738800000000 | 593.8 |
| 1738886400000 | 591.36 |
| 1739145600000 | 598.96 |
| 1739232000000 | 598.64 |
| 1739318400000 | 597.46 |
| 1739404800000 | 601.8 |
| 1739491200000 | 598 |
| 1739750400000 | 600.79 |
| 1739836800000 | 606.12 |
| 1739923200000 | 608.14 |
| 1740009600000 | 602.17 |
| 1740096000000 | 587.4 |
| 1740355200000 | 577.58 |
| 1740441600000 | 568.22 |
| 1740528000000 | 574.16 |
| 1740614400000 | 564.35 |
| 1740700800000 | 565.19 |
| 1740960000000 | 554.28 |
| 1741046400000 | 549.19 |
| 1741132800000 | 547.19 |
| 1741219200000 | 531.25 |
| 1741305600000 | 532.59 |
| 1741564800000 | 514.09 |
| 1741651200000 | 508.91 |
| 1741737600000 | 514.27 |
| 1741824000000 | 510.24 |
| 1741910400000 | 522.27 |
| 1742169600000 | 527.19 |
| 1742256000000 | 522.27 |
| 1742342400000 | 529.76 |
| 1742428800000 | 525.28 |
| 1742515200000 | 525.35 |
| 1742774400000 | 533.99 |
| 1742860800000 | 535.89 |
| 1742947200000 | 527.82 |
| 1743033600000 | 519.94 |
| 1743120000000 | 506.4 |
| 1743379200000 | 504.27 |
| 1743465600000 | 508.06 |
| 1743552000000 | 510.1 |
| 1743638400000 | 470.01 |
| 1743724800000 | 448.2 |
| 1743984000000 | 444.21 |
| 1744070400000 | 440.71 |
| 1744156800000 | 473.77 |
| 1744243200000 | 459.04 |
| 1744329600000 | 456.08 |
| 1744588800000 | 460.21 |
| 1744675200000 | 465.68 |
| 1744761600000 | 456.93 |
| 1744848000000 | 455.91 |
| 1745280000000 | 451.09 |
| 1745366400000 | 471.72 |
| 1745452800000 | 485.09 |
| 1745539200000 | 491.13 |
| 1745798400000 | 492.36 |
| 1745884800000 | 495.46 |
| 1745971200000 | 498.03 |
| STOXX Global Industry 4.0 | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | -4.3745504638544 | -4.9372876577504 |
| 2019 | 39.399608259419 | 29.364129525532 |
| 2020 | 19.544525972475 | 6.7371220574798 |
| 2021 | 31.913987994648 | 28.9643106744 |
| 2022 | -26.296335691448 | -12.976980343436 |
| 2023 | 39.043199046036 | 19.11709646761 |
| 2024 | 24.218117066859 | 24.917551172856 |
| 2025 | -31.322706298266 | -26.846933076008 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0462845899 | STXIN4R | .STXIN4R | |
| Price EUR | CH0462845956 | STXIN4P | .STXIN4P | |
| Gross Return EUR | CH0462846061 | STXIN4GR | STXIN4GR INDEX | .STXIN4GR |
| Net Return USD | CH0462845881 | STXIN4V | .STXIN4V | |
| Gross Return USD | CH0462846145 | STXIN4GV | .STXIN4GV | |
| Price USD | CH0462846194 | STXIN4L | .STXIN4L |
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 |
|---|---|---|---|
| SAP | Technology | Germany | 8.676% |
| BROADCOM | Technology | USA | 7.896% |
| International Business Machine | Technology | USA | 6.466% |
| SERVICENOW | Technology | USA | 5.764% |
| Qualcomm Inc. | Technology | USA | 4.124% |
| Texas Instruments Inc. | Technology | USA | 4.010% |
| PALO ALTO NETWORKS | Technology | USA | 3.626% |
| Accenture PLC Cl A | Industrial Goods and Services | USA | 3.371% |
| CROWDSTRIKE HOLDINGS A | Technology | USA | 2.924% |
| SIEMENS | Industrial Goods and Services | Germany | 2.669% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
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.