Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
iSTOXX Global 5G & NexGen Telecommunication Components
- Current
- July 2026
- June 2026
- May 2026
- April 2026
- March 2026
- February 2026
- January 2026
- December 2025
- 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 iSTOXX Global 5G & NexGen Telecommunication Components Index is comprised of companies that stand to benefit from the continuous technological advancement in the telecommunications industry. The index focuses specifically on companies providing the network equipment, infrastructure and semiconductors required for the rollout of telecommunications services. The index selects profitable companies that derive significant revenues from 41 sectors associated with the innovative communications technology theme, based on Revere (RBICS) data. Companies with the lowest investments in research and development are excluded, as are those that fail to meet thresholds of size and liquidity. Final selection into the index is determined by company size. The investment universe consists of all stocks in France, Germany, Japan, Netherlands, South Korea, United Kingdom, United States, and Taiwan. The index is free-float market-capitalization-weighted with weight caps, and has a maximum constituency number of 100.
Key facts
- Index allows targeted investment in the NextGen Communication Innovative Technology theme
- Detailed FactSet Revere (RBIC) data helps identify and select companies with a revenue exposure above 30% to sectors linked to the theme
- Liquidity filter ensures replicability
- Profitability screen strengthen investment proposal
- Filter based on R&D expenses filters out companies that are not investing in innovation
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 | |
| iSTOXX Global 5G & NexGen Telecommunication Components | 3,446.3 | 3,137.3 | 31.7 | 9.9 | 312.2 | 1.0 | 10.0 | 0.0 | 16.0 |
| STOXX Global Total Market | 118,554.1 | 102,881.1 | 8.7 | 0.7 | 4,238.9 | 0.0 | 4.1 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Technology | 83.7 |
|---|---|
| Telecommunications | 4.4 |
| Industrial Goods and Services | 4.4 |
| Chemicals | 4.0 |
| Healthcare | 1.5 |
| Consumer Products and Services | 1.1 |
| Basic Resources | 0.8 |
| Automobiles and Parts | 0.1 |
Country weighting
| USA | 36.4 |
|---|---|
| Taiwan | 24.4 |
| Japan | 19.8 |
| China | 10.0 |
| Netherlands | 7.3 |
| South Korea | 2.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global 5G & NexGen Telecommunication Components | 17.2 | 116.2 | 184.8 | 247.2 | 257.2 | N/A | N/A | 187.1 | 52.0 | 29.2 |
| STOXX Global Total Market | 1.5 | 15.4 | 28.4 | 65.4 | 77.4 | N/A | N/A | 28.9 | 18.6 | 12.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global 5G & NexGen Telecommunication Components | N/A | N/A | 26.7 | 22.8 | 21.5 | N/A | N/A | 3.9 | 1.7 | 1.1 |
| STOXX Global Total Market | N/A | N/A | 10.4 | 12.2 | 13.2 | N/A | N/A | 2.2 | 1.2 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global 5G & NexGen Telecommunication Components | 0.8 | 0.7 | 0.7 | 0.7 | 0.7 | 39.4 | 25.7 | 20.8 | 16.9 | 15.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global 5G & NexGen Telecommunication Components | 3.0 | 2.2 | 1.8 | 1.3 | 1.1 | 4.4 | 4.9 | 3.8 | 1.4 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of June 30, 2026
THEME INDICES
iSTOXX Global 5G & NexGen Telecommunication Components
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 | ||
| iSTOXX Global 5G & NexGen Telecommunication Components | 57.5 | 43.5 | 56.7 | 43.5 | 10.4 | 3.6 | 8.3 | 73.2 |
| STOXX Global Total Market | 27.4 | 19.2 | 22.3 | 18.6 | 3.2 | 2.2 | 2.2 | 11.6 |
Performance and annual returns
| iSTOXX Global 5G & NexGen Telecommunication Components | |
|---|---|
| 1442534400000 | 100 |
| 1442793600000 | 100.43 |
| 1442880000000 | 100.22 |
| 1442966400000 | 98.63 |
| 1443052800000 | 96.04 |
| 1443139200000 | 96.87 |
| 1443398400000 | 95.75 |
| 1443484800000 | 94.55 |
| 1443571200000 | 96.86 |
| 1443657600000 | 97.51 |
| 1443744000000 | 97.77 |
| 1444003200000 | 99.23 |
| 1444089600000 | 99.35 |
| 1444176000000 | 100.73 |
| 1444262400000 | 101.2 |
| 1444348800000 | 101.35 |
| 1444608000000 | 101.86 |
| 1444694400000 | 101.02 |
| 1444780800000 | 100.24 |
| 1444867200000 | 102.62 |
| 1444953600000 | 102.78 |
| 1445212800000 | 102.28 |
| 1445299200000 | 102.49 |
| 1445385600000 | 102.59 |
| 1445472000000 | 105.36 |
| 1445558400000 | 108.03 |
| 1445817600000 | 108.28 |
| 1445904000000 | 107.39 |
| 1445990400000 | 108.28 |
| 1446076800000 | 108.74 |
| 1446163200000 | 108.42 |
| 1446422400000 | 109.57 |
| 1446508800000 | 110.85 |
| 1446595200000 | 113.5 |
| 1446681600000 | 112.71 |
| 1446768000000 | 113.39 |
| 1447027200000 | 113.33 |
| 1447113600000 | 112.94 |
| 1447200000000 | 112.43 |
| 1447286400000 | 112.01 |
| 1447372800000 | 111.29 |
| 1447632000000 | 111.76 |
| 1447718400000 | 113.52 |
| 1447804800000 | 113.12 |
| 1447891200000 | 113.91 |
| 1447977600000 | 115.19 |
| 1448236800000 | 115.55 |
| 1448323200000 | 115.1 |
| 1448409600000 | 115.18 |
| 1448496000000 | 115.55 |
| 1448582400000 | 115.31 |
| 1448841600000 | 115.75 |
| 1448928000000 | 117.25 |
| 1449014400000 | 117 |
| 1449100800000 | 113.59 |
| 1449187200000 | 113.19 |
| 1449446400000 | 114.03 |
| 1449532800000 | 112.55 |
| 1449619200000 | 110.76 |
| 1449705600000 | 110.79 |
| 1449792000000 | 109.8 |
| 1450051200000 | 108.12 |
| 1450137600000 | 109.33 |
| 1450224000000 | 110.13 |
| 1450310400000 | 110.83 |
| 1450396800000 | 109.44 |
| 1450656000000 | 109.67 |
| 1450742400000 | 109.53 |
| 1450828800000 | 110.87 |
| 1450915200000 | 110.2 |
| 1451260800000 | 110.27 |
| 1451347200000 | 111.5 |
| 1451433600000 | 110.9 |
| 1451520000000 | 111.02 |
| 1451865600000 | 109.22 |
| 1451952000000 | 109.28 |
| 1452038400000 | 106.44 |
| 1452124800000 | 101.92 |
| 1452211200000 | 101.22 |
| 1452470400000 | 101.2 |
| 1452556800000 | 100.6 |
| 1452643200000 | 100.4 |
| 1452729600000 | 100.56 |
| 1452816000000 | 98.44 |
| 1453075200000 | 98.83 |
| 1453161600000 | 99.13 |
| 1453248000000 | 97.68 |
| 1453334400000 | 98.6 |
| 1453420800000 | 101.15 |
| 1453680000000 | 101.28 |
| 1453766400000 | 100.79 |
| 1453852800000 | 100.76 |
| 1453939200000 | 98.99 |
| 1454025600000 | 102.46 |
| 1454284800000 | 103.31 |
| 1454371200000 | 101.53 |
| 1454457600000 | 99.35 |
| 1454544000000 | 99.11 |
| 1454630400000 | 97.23 |
| 1454889600000 | 97.15 |
| 1454976000000 | 93.7 |
| 1455062400000 | 94.15 |
| 1455148800000 | 93.81 |
| 1455235200000 | 93.5 |
| 1455494400000 | 96.72 |
| 1455580800000 | 98.98 |
| 1455667200000 | 100.08 |
| 1455753600000 | 102.24 |
| 1455840000000 | 102.48 |
| 1456099200000 | 104.22 |
| 1456185600000 | 103.85 |
| 1456272000000 | 103.77 |
| 1456358400000 | 104.27 |
| 1456444800000 | 105.73 |
| 1456704000000 | 105.78 |
| 1456790400000 | 107.05 |
| 1456876800000 | 109.72 |
| 1456963200000 | 109.41 |
| 1457049600000 | 109.04 |
| 1457308800000 | 109.4 |
| 1457395200000 | 107.59 |
| 1457481600000 | 107.47 |
| 1457568000000 | 106.49 |
| 1457654400000 | 107.66 |
| 1457913600000 | 109.38 |
| 1458000000000 | 108.11 |
| 1458086400000 | 108.65 |
| 1458172800000 | 107.63 |
| 1458259200000 | 108.11 |
| 1458518400000 | 108.64 |
| 1458604800000 | 109.24 |
| 1458691200000 | 108.07 |
| 1458777600000 | 107.08 |
| 1459123200000 | 107.11 |
| 1459209600000 | 108.19 |
| 1459296000000 | 107.71 |
| 1459382400000 | 107.64 |
| 1459468800000 | 106.43 |
| 1459728000000 | 105.82 |
| 1459814400000 | 105.05 |
| 1459900800000 | 104.72 |
| 1459987200000 | 105.04 |
| 1460073600000 | 105.39 |
| 1460332800000 | 105.43 |
| 1460419200000 | 106.05 |
| 1460505600000 | 109.45 |
| 1460592000000 | 110.27 |
| 1460678400000 | 109.51 |
| 1460937600000 | 107.68 |
| 1461024000000 | 108.41 |
| 1461110400000 | 108.98 |
| 1461196800000 | 109.79 |
| 1461283200000 | 110 |
| 1461542400000 | 109.29 |
| 1461628800000 | 109.58 |
| 1461715200000 | 109.6 |
| 1461801600000 | 107.77 |
| 1461888000000 | 105.74 |
| 1462147200000 | 103.21 |
| 1462233600000 | 102.36 |
| 1462320000000 | 101.27 |
| 1462406400000 | 101.92 |
| 1462492800000 | 101.41 |
| 1462752000000 | 101.38 |
| 1462838400000 | 102.5 |
| 1462924800000 | 102.46 |
| 1463011200000 | 102.35 |
| 1463097600000 | 102.07 |
| 1463356800000 | 102.75 |
| 1463443200000 | 102.97 |
| 1463529600000 | 103.77 |
| 1463616000000 | 104.13 |
| 1463702400000 | 106.81 |
| 1463961600000 | 108.51 |
| 1464048000000 | 109.53 |
| 1464134400000 | 110.78 |
| 1464220800000 | 110.39 |
| 1464307200000 | 112.31 |
| 1464566400000 | 112.87 |
| 1464652800000 | 113.6 |
| 1464739200000 | 113.55 |
| 1464825600000 | 113.05 |
| 1464912000000 | 111.91 |
| 1465171200000 | 111.75 |
| 1465257600000 | 113.03 |
| 1465344000000 | 113.59 |
| 1465430400000 | 113.99 |
| 1465516800000 | 113.41 |
| 1465776000000 | 110.52 |
| 1465862400000 | 111.47 |
| 1465948800000 | 111.96 |
| 1466035200000 | 111.82 |
| 1466121600000 | 111.18 |
| 1466380800000 | 111.99 |
| 1466467200000 | 113.41 |
| 1466553600000 | 113.09 |
| 1466640000000 | 113.61 |
| 1466726400000 | 110.42 |
| 1466985600000 | 111.1 |
| 1467072000000 | 111.44 |
| 1467158400000 | 113.21 |
| 1467244800000 | 114.41 |
| 1467331200000 | 114.48 |
| 1467590400000 | 114.75 |
| 1467676800000 | 114.01 |
| 1467763200000 | 112.94 |
| 1467849600000 | 113.44 |
| 1467936000000 | 115.17 |
| 1468195200000 | 117.08 |
| 1468281600000 | 118.31 |
| 1468368000000 | 118.96 |
| 1468454400000 | 119.23 |
| 1468540800000 | 120.75 |
| 1468800000000 | 121.4 |
| 1468886400000 | 122.39 |
| 1468972800000 | 122.95 |
| 1469059200000 | 124.27 |
| 1469145600000 | 124.31 |
| 1469404800000 | 124.21 |
| 1469491200000 | 124.59 |
| 1469577600000 | 126.92 |
| 1469664000000 | 126.48 |
| 1469750400000 | 125.31 |
| 1470009600000 | 126.07 |
| 1470096000000 | 124.86 |
| 1470182400000 | 124.44 |
| 1470268800000 | 126.31 |
| 1470355200000 | 127.41 |
| 1470614400000 | 128.94 |
| 1470700800000 | 129.2 |
| 1470787200000 | 128.47 |
| 1470873600000 | 127.98 |
| 1470960000000 | 128.85 |
| 1471219200000 | 129.18 |
| 1471305600000 | 127.69 |
| 1471392000000 | 127.93 |
| 1471478400000 | 127.5 |
| 1471564800000 | 128.83 |
| 1471824000000 | 128.53 |
| 1471910400000 | 128.77 |
| 1471996800000 | 129.26 |
| 1472083200000 | 129.64 |
| 1472169600000 | 129.84 |
| 1472428800000 | 131.87 |
| 1472515200000 | 132.13 |
| 1472601600000 | 132.79 |
| 1472688000000 | 132.57 |
| 1472774400000 | 132.03 |
| 1473033600000 | 133.22 |
| 1473120000000 | 132.82 |
| 1473206400000 | 133.14 |
| 1473292800000 | 131.91 |
| 1473379200000 | 129.95 |
| 1473638400000 | 128.68 |
| 1473724800000 | 127.94 |
| 1473811200000 | 127.72 |
| 1473897600000 | 128.76 |
| 1473984000000 | 130.12 |
| 1474243200000 | 131.89 |
| 1474329600000 | 132.37 |
| 1474416000000 | 134.18 |
| 1474502400000 | 133.5 |
| 1474588800000 | 133.16 |
| 1474848000000 | 130.76 |
| 1474934400000 | 132.85 |
| 1475020800000 | 132.98 |
| 1475107200000 | 133.3 |
| 1475193600000 | 133.33 |
| 1475452800000 | 133.7 |
| 1475539200000 | 134.75 |
| 1475625600000 | 134.96 |
| 1475712000000 | 135.69 |
| 1475798400000 | 135.81 |
| 1476057600000 | 135.88 |
| 1476144000000 | 136.16 |
| 1476230400000 | 135.5 |
| 1476316800000 | 134.6 |
| 1476403200000 | 134.48 |
| 1476662400000 | 134.79 |
| 1476748800000 | 136.23 |
| 1476835200000 | 136.89 |
| 1476921600000 | 137.36 |
| 1477008000000 | 138.21 |
| 1477267200000 | 138.57 |
| 1477353600000 | 138.84 |
| 1477440000000 | 138.43 |
| 1477526400000 | 137.86 |
| 1477612800000 | 138.03 |
| 1477872000000 | 138.65 |
| 1477958400000 | 137.04 |
| 1478044800000 | 134.58 |
| 1478131200000 | 134.42 |
| 1478217600000 | 133.24 |
| 1478476800000 | 136.59 |
| 1478563200000 | 136.73 |
| 1478649600000 | 134.48 |
| 1478736000000 | 137.33 |
| 1478822400000 | 136.87 |
| 1479081600000 | 138.5 |
| 1479168000000 | 139.16 |
| 1479254400000 | 140.16 |
| 1479340800000 | 140.36 |
| 1479427200000 | 142.33 |
| 1479686400000 | 142.23 |
| 1479772800000 | 143.38 |
| 1479859200000 | 144.01 |
| 1479945600000 | 143.19 |
| 1480032000000 | 143.25 |
| 1480291200000 | 143.79 |
| 1480377600000 | 143.21 |
| 1480464000000 | 143.01 |
| 1480550400000 | 141.4 |
| 1480636800000 | 140.48 |
| 1480896000000 | 139.81 |
| 1480982400000 | 141.1 |
| 1481068800000 | 142.83 |
| 1481155200000 | 146.14 |
| 1481241600000 | 146.57 |
| 1481500800000 | 145.14 |
| 1481587200000 | 145.29 |
| 1481673600000 | 144.91 |
| 1481760000000 | 148.04 |
| 1481846400000 | 147.84 |
| 1482105600000 | 148.17 |
| 1482192000000 | 148.81 |
| 1482278400000 | 148.06 |
| 1482364800000 | 147.9 |
| 1482451200000 | 147.77 |
| 1482710400000 | 147.77 |
| 1482796800000 | 148.07 |
| 1482883200000 | 148.73 |
| 1482969600000 | 146.99 |
| 1483056000000 | 145.9 |
| 1483315200000 | 145.91 |
| 1483401600000 | 147.88 |
| 1483488000000 | 148.01 |
| 1483574400000 | 146.88 |
| 1483660800000 | 147.13 |
| 1483920000000 | 147.21 |
| 1484006400000 | 147.45 |
| 1484092800000 | 149.29 |
| 1484179200000 | 147.91 |
| 1484265600000 | 148.64 |
| 1484524800000 | 148.61 |
| 1484611200000 | 146.71 |
| 1484697600000 | 147.94 |
| 1484784000000 | 148.06 |
| 1484870400000 | 147.75 |
| 1485129600000 | 146.86 |
| 1485216000000 | 148.07 |
| 1485302400000 | 150.65 |
| 1485388800000 | 151.47 |
| 1485475200000 | 151.29 |
| 1485734400000 | 151.41 |
| 1485820800000 | 149.52 |
| 1485907200000 | 149.93 |
| 1485993600000 | 149.96 |
| 1486080000000 | 151.31 |
| 1486339200000 | 152.14 |
| 1486425600000 | 153.08 |
| 1486512000000 | 153.15 |
| 1486598400000 | 153.58 |
| 1486684800000 | 155.39 |
| 1486944000000 | 156.41 |
| 1487030400000 | 157.27 |
| 1487116800000 | 158.43 |
| 1487203200000 | 157.49 |
| 1487289600000 | 158.31 |
| 1487548800000 | 158.24 |
| 1487635200000 | 160.45 |
| 1487721600000 | 160.6 |
| 1487808000000 | 159.92 |
| 1487894400000 | 159.96 |
| 1488153600000 | 158.81 |
| 1488240000000 | 158.35 |
| 1488326400000 | 160.43 |
| 1488412800000 | 160.44 |
| 1488499200000 | 158.89 |
| 1488758400000 | 158.09 |
| 1488844800000 | 158.42 |
| 1488931200000 | 158.6 |
| 1489017600000 | 158 |
| 1489104000000 | 158.14 |
| 1489363200000 | 158.97 |
| 1489449600000 | 158.98 |
| 1489536000000 | 159.65 |
| 1489622400000 | 159.94 |
| 1489708800000 | 160.19 |
| 1489968000000 | 160.31 |
| 1490054400000 | 158.81 |
| 1490140800000 | 158.24 |
| 1490227200000 | 158.5 |
| 1490313600000 | 159.68 |
| 1490572800000 | 158.68 |
| 1490659200000 | 160.3 |
| 1490745600000 | 161.61 |
| 1490832000000 | 161.63 |
| 1490918400000 | 161.69 |
| 1491177600000 | 162.2 |
| 1491264000000 | 161.6 |
| 1491350400000 | 161.22 |
| 1491436800000 | 160.06 |
| 1491523200000 | 160.53 |
| 1491782400000 | 160.86 |
| 1491868800000 | 159.72 |
| 1491955200000 | 157.93 |
| 1492041600000 | 157.6 |
| 1492387200000 | 157.35 |
| 1492473600000 | 157.14 |
| 1492560000000 | 157.59 |
| 1492646400000 | 157.86 |
| 1492732800000 | 160.01 |
| 1492992000000 | 159.22 |
| 1493078400000 | 160.38 |
| 1493164800000 | 161.95 |
| 1493251200000 | 163.39 |
| 1493337600000 | 162.56 |
| 1493596800000 | 164.48 |
| 1493683200000 | 165 |
| 1493769600000 | 164.96 |
| 1493856000000 | 164.18 |
| 1493942400000 | 163.57 |
| 1494201600000 | 165.38 |
| 1494288000000 | 165.21 |
| 1494374400000 | 166.16 |
| 1494460800000 | 166.92 |
| 1494547200000 | 166.05 |
| 1494806400000 | 166.18 |
| 1494892800000 | 165.88 |
| 1494979200000 | 163.41 |
| 1495065600000 | 162.5 |
| 1495152000000 | 162.57 |
| 1495411200000 | 163.29 |
| 1495497600000 | 163.01 |
| 1495584000000 | 164.25 |
| 1495670400000 | 164.86 |
| 1495756800000 | 165.4 |
| 1496016000000 | 165.35 |
| 1496102400000 | 165.82 |
| 1496188800000 | 164.82 |
| 1496275200000 | 166.58 |
| 1496361600000 | 168.02 |
| 1496620800000 | 169.18 |
| 1496707200000 | 169.2 |
| 1496793600000 | 169.92 |
| 1496880000000 | 170.58 |
| 1496966400000 | 169.54 |
| 1497225600000 | 166.97 |
| 1497312000000 | 167.4 |
| 1497398400000 | 165.47 |
| 1497484800000 | 165.68 |
| 1497571200000 | 165.53 |
| 1497830400000 | 168.03 |
| 1497916800000 | 168.84 |
| 1498003200000 | 168.87 |
| 1498089600000 | 169 |
| 1498176000000 | 169.25 |
| 1498435200000 | 170.06 |
| 1498521600000 | 167.09 |
| 1498608000000 | 165.52 |
| 1498694400000 | 163.56 |
| 1498780800000 | 162.92 |
| 1499040000000 | 162.49 |
| 1499126400000 | 161.82 |
| 1499212800000 | 164.11 |
| 1499299200000 | 162.32 |
| 1499385600000 | 163.37 |
| 1499644800000 | 164.72 |
| 1499731200000 | 165.82 |
| 1499817600000 | 167.53 |
| 1499904000000 | 168.38 |
| 1499990400000 | 168.35 |
| 1500249600000 | 167.87 |
| 1500336000000 | 167.57 |
| 1500422400000 | 170 |
| 1500508800000 | 168.95 |
| 1500595200000 | 167.95 |
| 1500854400000 | 168.13 |
| 1500940800000 | 168.26 |
| 1501027200000 | 167.57 |
| 1501113600000 | 166.94 |
| 1501200000000 | 163.73 |
| 1501459200000 | 163.26 |
| 1501545600000 | 163.6 |
| 1501632000000 | 164.13 |
| 1501718400000 | 162.45 |
| 1501804800000 | 163.7 |
| 1502064000000 | 164.32 |
| 1502150400000 | 164.89 |
| 1502236800000 | 163.41 |
| 1502323200000 | 161.44 |
| 1502409600000 | 161.79 |
| 1502668800000 | 162.57 |
| 1502755200000 | 163.38 |
| 1502841600000 | 163.92 |
| 1502928000000 | 162.27 |
| 1503014400000 | 162.08 |
| 1503273600000 | 160.88 |
| 1503360000000 | 162.9 |
| 1503446400000 | 162.52 |
| 1503532800000 | 163.03 |
| 1503619200000 | 162.4 |
| 1503878400000 | 161.32 |
| 1503964800000 | 160.33 |
| 1504051200000 | 162.39 |
| 1504137600000 | 163.79 |
| 1504224000000 | 164.39 |
| 1504483200000 | 163.84 |
| 1504569600000 | 162.95 |
| 1504656000000 | 162.55 |
| 1504742400000 | 162.72 |
| 1504828800000 | 162.34 |
| 1505088000000 | 164.48 |
| 1505174400000 | 165.63 |
| 1505260800000 | 165.72 |
| 1505347200000 | 166.96 |
| 1505433600000 | 166.69 |
| 1505692800000 | 168.36 |
| 1505779200000 | 168.83 |
| 1505865600000 | 168.21 |
| 1505952000000 | 168.27 |
| 1506038400000 | 167.52 |
| 1506297600000 | 166.94 |
| 1506384000000 | 167 |
| 1506470400000 | 170.34 |
| 1506556800000 | 170.06 |
| 1506643200000 | 170.57 |
| 1506902400000 | 172.74 |
| 1506988800000 | 173.22 |
| 1507075200000 | 173.37 |
| 1507161600000 | 173.9 |
| 1507248000000 | 174.17 |
| 1507507200000 | 174.46 |
| 1507593600000 | 174.13 |
| 1507680000000 | 174.35 |
| 1507766400000 | 174.7 |
| 1507852800000 | 176.26 |
| 1508112000000 | 177.34 |
| 1508198400000 | 178.03 |
| 1508284800000 | 177.54 |
| 1508371200000 | 177.15 |
| 1508457600000 | 178.38 |
| 1508716800000 | 180.28 |
| 1508803200000 | 181.17 |
| 1508889600000 | 179.63 |
| 1508976000000 | 181.86 |
| 1509062400000 | 184.35 |
| 1509321600000 | 184.49 |
| 1509408000000 | 185.26 |
| 1509494400000 | 186.83 |
| 1509580800000 | 185.77 |
| 1509667200000 | 189.33 |
| 1509926400000 | 190.72 |
| 1510012800000 | 192.39 |
| 1510099200000 | 193.07 |
| 1510185600000 | 190.84 |
| 1510272000000 | 191.21 |
| 1510531200000 | 191.09 |
| 1510617600000 | 190.03 |
| 1510704000000 | 187.28 |
| 1510790400000 | 190.85 |
| 1510876800000 | 190.51 |
| 1511136000000 | 191.85 |
| 1511222400000 | 194.64 |
| 1511308800000 | 193.91 |
| 1511395200000 | 192.45 |
| 1511481600000 | 191.85 |
| 1511740800000 | 190.05 |
| 1511827200000 | 191.16 |
| 1511913600000 | 186.81 |
| 1512000000000 | 183.6 |
| 1512086400000 | 183.39 |
| 1512345600000 | 181.35 |
| 1512432000000 | 180.12 |
| 1512518400000 | 179 |
| 1512604800000 | 180.45 |
| 1512691200000 | 182.06 |
| 1512950400000 | 182.85 |
| 1513036800000 | 182.83 |
| 1513123200000 | 182.14 |
| 1513209600000 | 181.7 |
| 1513296000000 | 181.57 |
| 1513555200000 | 183.01 |
| 1513641600000 | 182.45 |
| 1513728000000 | 181.6 |
| 1513814400000 | 181.26 |
| 1513900800000 | 181.95 |
| 1514246400000 | 179.62 |
| 1514332800000 | 179.38 |
| 1514419200000 | 179.74 |
| 1514505600000 | 178.35 |
| 1514851200000 | 180.44 |
| 1514937600000 | 182.88 |
| 1515024000000 | 184.32 |
| 1515110400000 | 186.25 |
| 1515369600000 | 188.32 |
| 1515456000000 | 188.73 |
| 1515542400000 | 186.31 |
| 1515628800000 | 185.32 |
| 1515715200000 | 185.01 |
| 1515974400000 | 183.32 |
| 1516060800000 | 185.19 |
| 1516147200000 | 187.01 |
| 1516233600000 | 188.09 |
| 1516320000000 | 189.35 |
| 1516579200000 | 189.74 |
| 1516665600000 | 189.95 |
| 1516752000000 | 187.12 |
| 1516838400000 | 184.05 |
| 1516924800000 | 186.25 |
| 1517184000000 | 186.8 |
| 1517270400000 | 182.77 |
| 1517356800000 | 181.6 |
| 1517443200000 | 180.8 |
| 1517529600000 | 178.2 |
| 1517788800000 | 172.26 |
| 1517875200000 | 171.43 |
| 1517961600000 | 172.37 |
| 1518048000000 | 168.96 |
| 1518134400000 | 168.98 |
| 1518393600000 | 171.71 |
| 1518480000000 | 171.02 |
| 1518566400000 | 172.9 |
| 1518652800000 | 173.99 |
| 1518739200000 | 173.74 |
| 1518998400000 | 175.07 |
| 1519084800000 | 176.05 |
| 1519171200000 | 176.86 |
| 1519257600000 | 176.02 |
| 1519344000000 | 178.31 |
| 1519603200000 | 181.76 |
| 1519689600000 | 182.19 |
| 1519776000000 | 182.13 |
| 1519862400000 | 180.3 |
| 1519948800000 | 178.65 |
| 1520208000000 | 178.08 |
| 1520294400000 | 179.87 |
| 1520380800000 | 179.47 |
| 1520467200000 | 182.22 |
| 1520553600000 | 185.75 |
| 1520812800000 | 187.7 |
| 1520899200000 | 185.58 |
| 1520985600000 | 185.36 |
| 1521072000000 | 186.07 |
| 1521158400000 | 185.74 |
| 1521417600000 | 182.49 |
| 1521504000000 | 183.58 |
| 1521590400000 | 183.78 |
| 1521676800000 | 180.47 |
| 1521763200000 | 172.91 |
| 1522022400000 | 175.63 |
| 1522108800000 | 175.29 |
| 1522195200000 | 172.8 |
| 1522281600000 | 175.24 |
| 1522627200000 | 173.41 |
| 1522713600000 | 173.71 |
| 1522800000000 | 172.85 |
| 1522886400000 | 174.02 |
| 1522972800000 | 170.73 |
| 1523232000000 | 170.7 |
| 1523318400000 | 173.38 |
| 1523404800000 | 173.75 |
| 1523491200000 | 175.41 |
| 1523577600000 | 175.39 |
| 1523836800000 | 174.94 |
| 1523923200000 | 176.37 |
| 1524009600000 | 175.65 |
| 1524096000000 | 173.91 |
| 1524182400000 | 171.83 |
| 1524441600000 | 170.73 |
| 1524528000000 | 169.26 |
| 1524614400000 | 168.63 |
| 1524700800000 | 169.76 |
| 1524787200000 | 169.77 |
| 1525046400000 | 169.63 |
| 1525132800000 | 171.33 |
| 1525219200000 | 171.87 |
| 1525305600000 | 172.36 |
| 1525392000000 | 174.6 |
| 1525651200000 | 175.58 |
| 1525737600000 | 177.52 |
| 1525824000000 | 178.58 |
| 1525910400000 | 180.28 |
| 1525996800000 | 180.75 |
| 1526256000000 | 182.02 |
| 1526342400000 | 182.01 |
| 1526428800000 | 183.63 |
| 1526515200000 | 181.87 |
| 1526601600000 | 180.71 |
| 1526860800000 | 182.76 |
| 1526947200000 | 182.91 |
| 1527033600000 | 183.68 |
| 1527120000000 | 183.25 |
| 1527206400000 | 184.32 |
| 1527465600000 | 185.07 |
| 1527552000000 | 185.05 |
| 1527638400000 | 182.45 |
| 1527724800000 | 182.16 |
| 1527811200000 | 184.34 |
| 1528070400000 | 186.17 |
| 1528156800000 | 188.02 |
| 1528243200000 | 187.77 |
| 1528329600000 | 186.66 |
| 1528416000000 | 186.88 |
| 1528675200000 | 185.39 |
| 1528761600000 | 185.52 |
| 1528848000000 | 186.17 |
| 1528934400000 | 187.42 |
| 1529020800000 | 187.88 |
| 1529280000000 | 186.43 |
| 1529366400000 | 183.2 |
| 1529452800000 | 183.5 |
| 1529539200000 | 182.09 |
| 1529625600000 | 180.75 |
| 1529884800000 | 176.66 |
| 1529971200000 | 177.13 |
| 1530057600000 | 175.92 |
| 1530144000000 | 175.75 |
| 1530230400000 | 176.63 |
| 1530489600000 | 177.11 |
| 1530576000000 | 175.5 |
| 1530662400000 | 174.53 |
| 1530748800000 | 174.26 |
| 1530835200000 | 175.8 |
| 1531094400000 | 179.24 |
| 1531180800000 | 180.5 |
| 1531267200000 | 177.08 |
| 1531353600000 | 179.82 |
| 1531440000000 | 180.56 |
| 1531699200000 | 179.83 |
| 1531785600000 | 181.05 |
| 1531872000000 | 182.73 |
| 1531958400000 | 183 |
| 1532044800000 | 181.49 |
| 1532304000000 | 181.26 |
| 1532390400000 | 181.66 |
| 1532476800000 | 184.64 |
| 1532563200000 | 187.17 |
| 1532649600000 | 188.11 |
| 1532908800000 | 184.87 |
| 1532995200000 | 184.94 |
| 1533081600000 | 185.06 |
| 1533168000000 | 185.53 |
| 1533254400000 | 186 |
| 1533513600000 | 186.7 |
| 1533600000000 | 187.05 |
| 1533686400000 | 187.43 |
| 1533772800000 | 187.77 |
| 1533859200000 | 187.46 |
| 1534118400000 | 184.85 |
| 1534204800000 | 186.9 |
| 1534291200000 | 185.37 |
| 1534377600000 | 184.78 |
| 1534464000000 | 183.63 |
| 1534723200000 | 184.1 |
| 1534809600000 | 183.99 |
| 1534896000000 | 182.89 |
| 1534982400000 | 183.22 |
| 1535068800000 | 183.46 |
| 1535328000000 | 186.33 |
| 1535414400000 | 186.99 |
| 1535500800000 | 187.97 |
| 1535587200000 | 187.95 |
| 1535673600000 | 188.11 |
| 1535932800000 | 187.12 |
| 1536019200000 | 188.43 |
| 1536105600000 | 186.44 |
| 1536192000000 | 183.71 |
| 1536278400000 | 182.66 |
| 1536537600000 | 181.42 |
| 1536624000000 | 181.19 |
| 1536710400000 | 177.9 |
| 1536796800000 | 178.02 |
| 1536883200000 | 181.04 |
| 1537142400000 | 179.08 |
| 1537228800000 | 179.11 |
| 1537315200000 | 181 |
| 1537401600000 | 180.41 |
| 1537488000000 | 181.18 |
| 1537747200000 | 180.3 |
| 1537833600000 | 180.26 |
| 1537920000000 | 181.03 |
| 1538006400000 | 180.73 |
| 1538092800000 | 182.43 |
| 1538352000000 | 183.3 |
| 1538438400000 | 182.9 |
| 1538524800000 | 182.98 |
| 1538611200000 | 181.1 |
| 1538697600000 | 176.99 |
| 1538956800000 | 175.69 |
| 1539043200000 | 173.23 |
| 1539129600000 | 169.77 |
| 1539216000000 | 161.9 |
| 1539302400000 | 166.64 |
| 1539561600000 | 164.45 |
| 1539648000000 | 166.85 |
| 1539734400000 | 168.86 |
| 1539820800000 | 166.48 |
| 1539907200000 | 165.57 |
| 1540166400000 | 167.13 |
| 1540252800000 | 164.05 |
| 1540339200000 | 160.77 |
| 1540425600000 | 160.24 |
| 1540512000000 | 158.37 |
| 1540771200000 | 157.69 |
| 1540857600000 | 161.24 |
| 1540944000000 | 166.46 |
| 1541030400000 | 168.98 |
| 1541116800000 | 172.53 |
| 1541376000000 | 169.9 |
| 1541462400000 | 169.12 |
| 1541548800000 | 169.68 |
| 1541635200000 | 170.12 |
| 1541721600000 | 168.36 |
| 1541980800000 | 166.46 |
| 1542067200000 | 164.19 |
| 1542153600000 | 163.87 |
| 1542240000000 | 166.38 |
| 1542326400000 | 163.67 |
| 1542585600000 | 162.22 |
| 1542672000000 | 160.26 |
| 1542758400000 | 162.29 |
| 1542844800000 | 161.77 |
| 1542931200000 | 162.15 |
| 1543190400000 | 164.2 |
| 1543276800000 | 165.34 |
| 1543363200000 | 169.19 |
| 1543449600000 | 168.03 |
| 1543536000000 | 169.96 |
| 1543795200000 | 174.7 |
| 1543881600000 | 170 |
| 1543968000000 | 168.01 |
| 1544054400000 | 163.05 |
| 1544140800000 | 160.92 |
| 1544400000000 | 159.23 |
| 1544486400000 | 159.67 |
| 1544572800000 | 162.25 |
| 1544659200000 | 162.31 |
| 1544745600000 | 159.42 |
| 1545004800000 | 158.46 |
| 1545091200000 | 157.99 |
| 1545177600000 | 155.53 |
| 1545264000000 | 152.11 |
| 1545350400000 | 151.5 |
| 1545609600000 | 150.21 |
| 1545782400000 | 150.78 |
| 1545868800000 | 153.57 |
| 1545955200000 | 154.43 |
| 1546214400000 | 155.44 |
| 1546387200000 | 155.89 |
| 1546473600000 | 152.06 |
| 1546560000000 | 151.48 |
| 1546819200000 | 155.37 |
| 1546905600000 | 155.58 |
| 1546992000000 | 157.65 |
| 1547078400000 | 157.6 |
| 1547164800000 | 159.14 |
| 1547424000000 | 158.06 |
| 1547510400000 | 161.13 |
| 1547596800000 | 160.74 |
| 1547683200000 | 161.12 |
| 1547769600000 | 163.71 |
| 1548028800000 | 164.97 |
| 1548115200000 | 162.3 |
| 1548201600000 | 161.17 |
| 1548288000000 | 167.31 |
| 1548374400000 | 170.98 |
| 1548633600000 | 170.39 |
| 1548720000000 | 168.94 |
| 1548806400000 | 170.1 |
| 1548892800000 | 170.74 |
| 1548979200000 | 171.91 |
| 1549238400000 | 172.27 |
| 1549324800000 | 173.42 |
| 1549411200000 | 175.54 |
| 1549497600000 | 174.82 |
| 1549584000000 | 173.51 |
| 1549843200000 | 175.56 |
| 1549929600000 | 179.49 |
| 1550016000000 | 181.2 |
| 1550102400000 | 181.31 |
| 1550188800000 | 181.12 |
| 1550448000000 | 182.11 |
| 1550534400000 | 181.89 |
| 1550620800000 | 182.77 |
| 1550707200000 | 182.95 |
| 1550793600000 | 184.98 |
| 1551052800000 | 187.65 |
| 1551139200000 | 186.23 |
| 1551225600000 | 185.14 |
| 1551312000000 | 183.78 |
| 1551398400000 | 184.79 |
| 1551657600000 | 186.95 |
| 1551744000000 | 186.26 |
| 1551830400000 | 185.57 |
| 1551916800000 | 184.41 |
| 1552003200000 | 182.4 |
| 1552262400000 | 184.75 |
| 1552348800000 | 185.77 |
| 1552435200000 | 184.64 |
| 1552521600000 | 183.7 |
| 1552608000000 | 185.6 |
| 1552867200000 | 186.67 |
| 1552953600000 | 187.17 |
| 1553040000000 | 186.45 |
| 1553126400000 | 189.6 |
| 1553212800000 | 189.7 |
| 1553472000000 | 185.54 |
| 1553558400000 | 187.81 |
| 1553644800000 | 188.16 |
| 1553731200000 | 187.49 |
| 1553817600000 | 190.04 |
| 1554076800000 | 194.86 |
| 1554163200000 | 196.94 |
| 1554249600000 | 199.38 |
| 1554336000000 | 199.55 |
| 1554422400000 | 200.74 |
| 1554681600000 | 200.44 |
| 1554768000000 | 200.61 |
| 1554854400000 | 201.35 |
| 1554940800000 | 200.1 |
| 1555027200000 | 200.58 |
| 1555286400000 | 201.99 |
| 1555372800000 | 204.07 |
| 1555459200000 | 205.42 |
| 1555545600000 | 205.96 |
| 1555891200000 | 205.54 |
| 1555977600000 | 206.51 |
| 1556064000000 | 207.64 |
| 1556150400000 | 206.23 |
| 1556236800000 | 205.21 |
| 1556496000000 | 204.07 |
| 1556582400000 | 204.23 |
| 1556668800000 | 202.62 |
| 1556755200000 | 203.87 |
| 1556841600000 | 205.02 |
| 1557100800000 | 201.35 |
| 1557187200000 | 197.87 |
| 1557273600000 | 195.55 |
| 1557360000000 | 191.53 |
| 1557446400000 | 191.85 |
| 1557705600000 | 185.7 |
| 1557792000000 | 186.99 |
| 1557878400000 | 189.23 |
| 1557964800000 | 187.36 |
| 1558051200000 | 185.44 |
| 1558310400000 | 181.3 |
| 1558396800000 | 181.89 |
| 1558483200000 | 182.03 |
| 1558569600000 | 178.34 |
| 1558656000000 | 177.01 |
| 1558915200000 | 177.47 |
| 1559001600000 | 177.76 |
| 1559088000000 | 177.16 |
| 1559174400000 | 179.07 |
| 1559260800000 | 177.75 |
| 1559520000000 | 176.06 |
| 1559606400000 | 178.17 |
| 1559692800000 | 180.04 |
| 1559779200000 | 178.42 |
| 1559865600000 | 178.79 |
| 1560124800000 | 182.31 |
| 1560211200000 | 184.48 |
| 1560297600000 | 182.42 |
| 1560384000000 | 182.5 |
| 1560470400000 | 180.9 |
| 1560729600000 | 179.8 |
| 1560816000000 | 182.68 |
| 1560902400000 | 186.11 |
| 1560988800000 | 187.96 |
| 1561075200000 | 187.02 |
| 1561334400000 | 185.69 |
| 1561420800000 | 183.58 |
| 1561507200000 | 185.26 |
| 1561593600000 | 189.19 |
| 1561680000000 | 189.25 |
| 1561939200000 | 195.79 |
| 1562025600000 | 195.54 |
| 1562112000000 | 193.65 |
| 1562198400000 | 194.02 |
| 1562284800000 | 194.85 |
| 1562544000000 | 193.11 |
| 1562630400000 | 192.16 |
| 1562716800000 | 192.45 |
| 1562803200000 | 194.07 |
| 1562889600000 | 195.03 |
| 1563148800000 | 195.66 |
| 1563235200000 | 195.4 |
| 1563321600000 | 194.54 |
| 1563408000000 | 194.39 |
| 1563494400000 | 196.36 |
| 1563753600000 | 198.87 |
| 1563840000000 | 202.32 |
| 1563926400000 | 205.6 |
| 1564012800000 | 205.31 |
| 1564099200000 | 204.71 |
| 1564358400000 | 204.1 |
| 1564444800000 | 204.26 |
| 1564531200000 | 202.78 |
| 1564617600000 | 203.41 |
| 1564704000000 | 198.24 |
| 1564963200000 | 191.11 |
| 1565049600000 | 191.41 |
| 1565136000000 | 190.84 |
| 1565222400000 | 194.29 |
| 1565308800000 | 192.86 |
| 1565568000000 | 192.4 |
| 1565654400000 | 192.85 |
| 1565740800000 | 192.76 |
| 1565827200000 | 191.2 |
| 1565913600000 | 192.74 |
| 1566172800000 | 195.75 |
| 1566259200000 | 195.89 |
| 1566345600000 | 196.75 |
| 1566432000000 | 197.14 |
| 1566518400000 | 194.22 |
| 1566777600000 | 191.91 |
| 1566864000000 | 192.48 |
| 1566950400000 | 193.62 |
| 1567036800000 | 195.32 |
| 1567123200000 | 198.64 |
| 1567382400000 | 199.86 |
| 1567468800000 | 199.47 |
| 1567555200000 | 201.05 |
| 1567641600000 | 206.26 |
| 1567728000000 | 207.2 |
| 1567987200000 | 208.21 |
| 1568073600000 | 207.74 |
| 1568160000000 | 210.45 |
| 1568246400000 | 211.3 |
| 1568332800000 | 210.83 |
| 1568592000000 | 212.81 |
| 1568678400000 | 210.94 |
| 1568764800000 | 211.62 |
| 1568851200000 | 211.74 |
| 1568937600000 | 211.88 |
| 1569196800000 | 212.97 |
| 1569283200000 | 212.08 |
| 1569369600000 | 213.15 |
| 1569456000000 | 213.34 |
| 1569542400000 | 212 |
| 1569801600000 | 212.15 |
| 1569888000000 | 212.55 |
| 1569974400000 | 210.68 |
| 1570060800000 | 210.66 |
| 1570147200000 | 212.99 |
| 1570406400000 | 212.27 |
| 1570492800000 | 211.01 |
| 1570579200000 | 211.38 |
| 1570665600000 | 212.12 |
| 1570752000000 | 214.32 |
| 1571011200000 | 216.37 |
| 1571097600000 | 217.48 |
| 1571184000000 | 216.37 |
| 1571270400000 | 216.66 |
| 1571356800000 | 215.79 |
| 1571616000000 | 216.85 |
| 1571702400000 | 217.79 |
| 1571788800000 | 217.08 |
| 1571875200000 | 219.7 |
| 1571961600000 | 221.33 |
| 1572220800000 | 224.11 |
| 1572307200000 | 222.95 |
| 1572393600000 | 221.33 |
| 1572480000000 | 219.93 |
| 1572566400000 | 222.29 |
| 1572825600000 | 225.72 |
| 1572912000000 | 229.61 |
| 1572998400000 | 228.8 |
| 1573084800000 | 230.42 |
| 1573171200000 | 231.13 |
| 1573430400000 | 228.52 |
| 1573516800000 | 230.22 |
| 1573603200000 | 229.96 |
| 1573689600000 | 229.46 |
| 1573776000000 | 231.52 |
| 1574035200000 | 230.8 |
| 1574121600000 | 230.14 |
| 1574208000000 | 227.68 |
| 1574294400000 | 224.26 |
| 1574380800000 | 225.32 |
| 1574640000000 | 227.82 |
| 1574726400000 | 229.15 |
| 1574812800000 | 231.07 |
| 1574899200000 | 230.74 |
| 1574985600000 | 228.13 |
| 1575244800000 | 226.47 |
| 1575331200000 | 224.89 |
| 1575417600000 | 225.29 |
| 1575504000000 | 227.43 |
| 1575590400000 | 230.57 |
| 1575849600000 | 230.91 |
| 1575936000000 | 230.06 |
| 1576022400000 | 232.35 |
| 1576108800000 | 236.02 |
| 1576195200000 | 238.06 |
| 1576454400000 | 238.78 |
| 1576540800000 | 240.1 |
| 1576627200000 | 239.61 |
| 1576713600000 | 239.12 |
| 1576800000000 | 239.42 |
| 1577059200000 | 238.43 |
| 1577145600000 | 238.84 |
| 1577318400000 | 240.35 |
| 1577404800000 | 239.1 |
| 1577664000000 | 238.06 |
| 1577750400000 | 238.31 |
| 1577923200000 | 242.24 |
| 1578009600000 | 240.82 |
| 1578268800000 | 237.3 |
| 1578355200000 | 240.48 |
| 1578441600000 | 239.91 |
| 1578528000000 | 244.84 |
| 1578614400000 | 245.01 |
| 1578873600000 | 247.03 |
| 1578960000000 | 248.53 |
| 1579046400000 | 246.21 |
| 1579132800000 | 247.58 |
| 1579219200000 | 249.57 |
| 1579478400000 | 251.54 |
| 1579564800000 | 249.08 |
| 1579651200000 | 251.7 |
| 1579737600000 | 250.91 |
| 1579824000000 | 250.45 |
| 1580083200000 | 246.48 |
| 1580169600000 | 247.21 |
| 1580256000000 | 245.18 |
| 1580342400000 | 237.56 |
| 1580428800000 | 234.88 |
| 1580688000000 | 231.98 |
| 1580774400000 | 238.74 |
| 1580860800000 | 241.55 |
| 1580947200000 | 244.37 |
| 1581033600000 | 241.26 |
| 1581292800000 | 241.98 |
| 1581379200000 | 245.14 |
| 1581465600000 | 250.33 |
| 1581552000000 | 251.72 |
| 1581638400000 | 250.46 |
| 1581897600000 | 250.23 |
| 1581984000000 | 245.17 |
| 1582070400000 | 248.99 |
| 1582156800000 | 248.39 |
| 1582243200000 | 245.2 |
| 1582502400000 | 241.86 |
| 1582588800000 | 239.45 |
| 1582675200000 | 235.64 |
| 1582761600000 | 226.95 |
| 1582848000000 | 225.18 |
| 1583107200000 | 226.99 |
| 1583193600000 | 224.53 |
| 1583280000000 | 228.39 |
| 1583366400000 | 227 |
| 1583452800000 | 220.82 |
| 1583712000000 | 206.51 |
| 1583798400000 | 215.76 |
| 1583884800000 | 208.9 |
| 1583971200000 | 198.28 |
| 1584057600000 | 202.05 |
| 1584316800000 | 184.17 |
| 1584403200000 | 190.52 |
| 1584489600000 | 183.57 |
| 1584576000000 | 182.98 |
| 1584662400000 | 183.7 |
| 1584921600000 | 179.71 |
| 1585008000000 | 193 |
| 1585094400000 | 197.43 |
| 1585180800000 | 198.31 |
| 1585267200000 | 194.74 |
| 1585526400000 | 196.71 |
| 1585612800000 | 196.84 |
| 1585699200000 | 192.81 |
| 1585785600000 | 194.99 |
| 1585872000000 | 193.79 |
| 1586131200000 | 204.15 |
| 1586217600000 | 207.25 |
| 1586304000000 | 211.83 |
| 1586390400000 | 210.09 |
| 1586736000000 | 207.89 |
| 1586822400000 | 213.58 |
| 1586908800000 | 211.91 |
| 1586995200000 | 213.97 |
| 1587081600000 | 218.25 |
| 1587340800000 | 217.38 |
| 1587427200000 | 211.33 |
| 1587513600000 | 214.97 |
| 1587600000000 | 215.11 |
| 1587686400000 | 215.72 |
| 1587945600000 | 219.05 |
| 1588032000000 | 220.81 |
| 1588118400000 | 226.01 |
| 1588204800000 | 224.75 |
| 1588291200000 | 218.54 |
| 1588550400000 | 218.13 |
| 1588636800000 | 222.31 |
| 1588723200000 | 226.35 |
| 1588809600000 | 228.32 |
| 1588896000000 | 231.06 |
| 1589155200000 | 231.44 |
| 1589241600000 | 228.43 |
| 1589328000000 | 227.95 |
| 1589414400000 | 228.12 |
| 1589500800000 | 226.9 |
| 1589760000000 | 226.36 |
| 1589846400000 | 226.84 |
| 1589932800000 | 229.63 |
| 1590019200000 | 227.86 |
| 1590105600000 | 226.34 |
| 1590364800000 | 226.95 |
| 1590451200000 | 229.28 |
| 1590537600000 | 230.34 |
| 1590624000000 | 227.78 |
| 1590710400000 | 227.24 |
| 1590969600000 | 231.56 |
| 1591056000000 | 233.35 |
| 1591142400000 | 237.24 |
| 1591228800000 | 235.18 |
| 1591315200000 | 240.38 |
| 1591574400000 | 242.9 |
| 1591660800000 | 240.58 |
| 1591747200000 | 241.68 |
| 1591833600000 | 233.03 |
| 1591920000000 | 235.06 |
| 1592179200000 | 232.15 |
| 1592265600000 | 240.75 |
| 1592352000000 | 241.58 |
| 1592438400000 | 243.06 |
| 1592524800000 | 246.3 |
| 1592784000000 | 246.12 |
| 1592870400000 | 246.3 |
| 1592956800000 | 246.41 |
| 1593043200000 | 247.46 |
| 1593129600000 | 247.33 |
| 1593388800000 | 244.67 |
| 1593475200000 | 249.87 |
| 1593561600000 | 249.07 |
| 1593648000000 | 253.42 |
| 1593734400000 | 256.47 |
| 1593993600000 | 263.59 |
| 1594080000000 | 263 |
| 1594166400000 | 264.98 |
| 1594252800000 | 267.9 |
| 1594339200000 | 264.41 |
| 1594598400000 | 265.46 |
| 1594684800000 | 264.13 |
| 1594771200000 | 263.28 |
| 1594857600000 | 256.22 |
| 1594944000000 | 258.48 |
| 1595203200000 | 261.07 |
| 1595289600000 | 263.96 |
| 1595376000000 | 262.73 |
| 1595462400000 | 262.88 |
| 1595548800000 | 257.57 |
| 1595808000000 | 260.82 |
| 1595894400000 | 261.15 |
| 1595980800000 | 262.25 |
| 1596067200000 | 264.8 |
| 1596153600000 | 264.56 |
| 1596412800000 | 268.89 |
| 1596499200000 | 270.13 |
| 1596585600000 | 270.03 |
| 1596672000000 | 271.42 |
| 1596758400000 | 268.3 |
| 1597017600000 | 267.88 |
| 1597104000000 | 267.15 |
| 1597190400000 | 267.09 |
| 1597276800000 | 267.15 |
| 1597363200000 | 268.37 |
| 1597622400000 | 268.41 |
| 1597708800000 | 263.7 |
| 1597795200000 | 261.88 |
| 1597881600000 | 256.4 |
| 1597968000000 | 259.8 |
| 1598227200000 | 261.6 |
| 1598313600000 | 261.57 |
| 1598400000000 | 261.39 |
| 1598486400000 | 260.27 |
| 1598572800000 | 258.8 |
| 1598832000000 | 255.18 |
| 1598918400000 | 259.09 |
| 1599004800000 | 266.5 |
| 1599091200000 | 261.63 |
| 1599177600000 | 259.55 |
| 1599436800000 | 255.63 |
| 1599523200000 | 253.41 |
| 1599609600000 | 252.45 |
| 1599696000000 | 250.37 |
| 1599782400000 | 252.92 |
| 1600041600000 | 256.25 |
| 1600128000000 | 258.92 |
| 1600214400000 | 260.6 |
| 1600300800000 | 260.17 |
| 1600387200000 | 259.54 |
| 1600646400000 | 260.88 |
| 1600732800000 | 261.37 |
| 1600819200000 | 260.9 |
| 1600905600000 | 259.86 |
| 1600992000000 | 260.85 |
| 1601251200000 | 264.9 |
| 1601337600000 | 265.03 |
| 1601424000000 | 264.25 |
| 1601510400000 | 266.77 |
| 1601596800000 | 264.74 |
| 1601856000000 | 266.68 |
| 1601942400000 | 267.82 |
| 1602028800000 | 272.42 |
| 1602115200000 | 277.29 |
| 1602201600000 | 280.46 |
| 1602460800000 | 284.13 |
| 1602547200000 | 286.01 |
| 1602633600000 | 284.96 |
| 1602720000000 | 285.53 |
| 1602806400000 | 282.51 |
| 1603065600000 | 282.16 |
| 1603152000000 | 281.28 |
| 1603238400000 | 280.17 |
| 1603324800000 | 280.81 |
| 1603411200000 | 279.15 |
| 1603670400000 | 277.65 |
| 1603756800000 | 277.52 |
| 1603843200000 | 275.48 |
| 1603929600000 | 279.8 |
| 1604016000000 | 274.59 |
| 1604275200000 | 275.98 |
| 1604361600000 | 279.28 |
| 1604448000000 | 284.25 |
| 1604534400000 | 292.5 |
| 1604620800000 | 293.83 |
| 1604880000000 | 299.38 |
| 1604966400000 | 293.32 |
| 1605052800000 | 298.25 |
| 1605139200000 | 295.75 |
| 1605225600000 | 298.78 |
| 1605484800000 | 305.08 |
| 1605571200000 | 303.78 |
| 1605657600000 | 304.63 |
| 1605744000000 | 306.35 |
| 1605830400000 | 306.6 |
| 1606089600000 | 310.22 |
| 1606176000000 | 312.86 |
| 1606262400000 | 310.95 |
| 1606348800000 | 313.78 |
| 1606435200000 | 316.06 |
| 1606694400000 | 315.8 |
| 1606780800000 | 318.13 |
| 1606867200000 | 319.06 |
| 1606953600000 | 318.22 |
| 1607040000000 | 323.46 |
| 1607299200000 | 325.5 |
| 1607385600000 | 328.07 |
| 1607472000000 | 325.96 |
| 1607558400000 | 321.32 |
| 1607644800000 | 319.58 |
| 1607904000000 | 320.89 |
| 1607990400000 | 321.73 |
| 1608076800000 | 322.23 |
| 1608163200000 | 322.59 |
| 1608249600000 | 319.94 |
| 1608508800000 | 320.31 |
| 1608595200000 | 318.58 |
| 1608681600000 | 320.1 |
| 1608768000000 | 321.93 |
| 1609113600000 | 324.02 |
| 1609200000000 | 324.05 |
| 1609286400000 | 326.54 |
| 1609372800000 | 328.38 |
| 1609718400000 | 329.3 |
| 1609804800000 | 335.1 |
| 1609891200000 | 334.79 |
| 1609977600000 | 341.75 |
| 1610064000000 | 349.26 |
| 1610323200000 | 354.91 |
| 1610409600000 | 356.97 |
| 1610496000000 | 361.34 |
| 1610582400000 | 365.75 |
| 1610668800000 | 362.28 |
| 1610928000000 | 364.14 |
| 1611014400000 | 371.64 |
| 1611100800000 | 373.09 |
| 1611187200000 | 376.64 |
| 1611273600000 | 372.92 |
| 1611532800000 | 374.19 |
| 1611619200000 | 367.93 |
| 1611705600000 | 363.26 |
| 1611792000000 | 356.4 |
| 1611878400000 | 347.31 |
| 1612137600000 | 355.44 |
| 1612224000000 | 363.33 |
| 1612310400000 | 360.61 |
| 1612396800000 | 358.4 |
| 1612483200000 | 357.15 |
| 1612742400000 | 362.42 |
| 1612828800000 | 363.32 |
| 1612915200000 | 362.66 |
| 1613001600000 | 368.61 |
| 1613088000000 | 373.1 |
| 1613347200000 | 374.24 |
| 1613433600000 | 375.72 |
| 1613520000000 | 377.08 |
| 1613606400000 | 372.69 |
| 1613692800000 | 375.48 |
| 1613952000000 | 371.16 |
| 1614038400000 | 368.56 |
| 1614124800000 | 369.85 |
| 1614211200000 | 361.17 |
| 1614297600000 | 358.51 |
| 1614556800000 | 368.83 |
| 1614643200000 | 363.65 |
| 1614729600000 | 360.25 |
| 1614816000000 | 347.24 |
| 1614902400000 | 353.01 |
| 1615161600000 | 344.27 |
| 1615248000000 | 350.06 |
| 1615334400000 | 346.87 |
| 1615420800000 | 353.11 |
| 1615507200000 | 353.98 |
| 1615766400000 | 355.11 |
| 1615852800000 | 359.98 |
| 1615939200000 | 359.44 |
| 1616025600000 | 356.05 |
| 1616112000000 | 353.77 |
| 1616371200000 | 356.09 |
| 1616457600000 | 352.82 |
| 1616544000000 | 353.73 |
| 1616630400000 | 356.8 |
| 1616716800000 | 366.92 |
| 1616976000000 | 366.6 |
| 1617062400000 | 369.85 |
| 1617148800000 | 372.23 |
| 1617235200000 | 382.97 |
| 1617580800000 | 388.27 |
| 1617667200000 | 385.19 |
| 1617753600000 | 384.37 |
| 1617840000000 | 387.32 |
| 1617926400000 | 385.11 |
| 1618185600000 | 378.45 |
| 1618272000000 | 377.35 |
| 1618358400000 | 375.84 |
| 1618444800000 | 378.9 |
| 1618531200000 | 378.67 |
| 1618790400000 | 376.88 |
| 1618876800000 | 371.55 |
| 1618963200000 | 373.19 |
| 1619049600000 | 373.28 |
| 1619136000000 | 378.64 |
| 1619395200000 | 384.06 |
| 1619481600000 | 382.2 |
| 1619568000000 | 380.09 |
| 1619654400000 | 381.46 |
| 1619740800000 | 377.04 |
| 1620000000000 | 371.39 |
| 1620086400000 | 367.68 |
| 1620172800000 | 366.46 |
| 1620259200000 | 367.62 |
| 1620345600000 | 370.68 |
| 1620604800000 | 358.88 |
| 1620691200000 | 350.18 |
| 1620777600000 | 339.46 |
| 1620864000000 | 340.05 |
| 1620950400000 | 347.35 |
| 1621209600000 | 344.08 |
| 1621296000000 | 347.03 |
| 1621382400000 | 346.99 |
| 1621468800000 | 351.8 |
| 1621555200000 | 352.39 |
| 1621814400000 | 356.5 |
| 1621900800000 | 360.99 |
| 1621987200000 | 361.86 |
| 1622073600000 | 362.67 |
| 1622160000000 | 367.68 |
| 1622419200000 | 369.52 |
| 1622505600000 | 369 |
| 1622592000000 | 368.86 |
| 1622678400000 | 370.2 |
| 1622764800000 | 372.56 |
| 1623024000000 | 371.64 |
| 1623110400000 | 368.96 |
| 1623196800000 | 365.89 |
| 1623283200000 | 371.72 |
| 1623369600000 | 372.97 |
| 1623628800000 | 374.99 |
| 1623715200000 | 375.95 |
| 1623801600000 | 373.13 |
| 1623888000000 | 379 |
| 1623974400000 | 375.85 |
| 1624233600000 | 370.1 |
| 1624320000000 | 371.86 |
| 1624406400000 | 374.15 |
| 1624492800000 | 377.83 |
| 1624579200000 | 378.1 |
| 1624838400000 | 382.04 |
| 1624924800000 | 384.89 |
| 1625011200000 | 387.56 |
| 1625097600000 | 381.52 |
| 1625184000000 | 381.96 |
| 1625443200000 | 385.11 |
| 1625529600000 | 384.92 |
| 1625616000000 | 384.9 |
| 1625702400000 | 380.03 |
| 1625788800000 | 380.71 |
| 1626048000000 | 385.91 |
| 1626134400000 | 386.29 |
| 1626220800000 | 386.87 |
| 1626307200000 | 385.42 |
| 1626393600000 | 378.79 |
| 1626652800000 | 375.02 |
| 1626739200000 | 377.72 |
| 1626825600000 | 383.3 |
| 1626912000000 | 384.81 |
| 1626998400000 | 386.63 |
| 1627257600000 | 385.94 |
| 1627344000000 | 382.11 |
| 1627430400000 | 382.54 |
| 1627516800000 | 388.06 |
| 1627603200000 | 389.75 |
| 1627862400000 | 394.55 |
| 1627948800000 | 394.45 |
| 1628035200000 | 398.06 |
| 1628121600000 | 400.39 |
| 1628208000000 | 401.17 |
| 1628467200000 | 400.05 |
| 1628553600000 | 396.99 |
| 1628640000000 | 393.45 |
| 1628726400000 | 389.79 |
| 1628812800000 | 384.27 |
| 1629072000000 | 383.78 |
| 1629158400000 | 379.78 |
| 1629244800000 | 380.98 |
| 1629331200000 | 377.7 |
| 1629417600000 | 377.44 |
| 1629676800000 | 385.45 |
| 1629763200000 | 387.5 |
| 1629849600000 | 389.14 |
| 1629936000000 | 387.51 |
| 1630022400000 | 392.61 |
| 1630281600000 | 394.97 |
| 1630368000000 | 394.87 |
| 1630454400000 | 394.74 |
| 1630540800000 | 395.45 |
| 1630627200000 | 399.18 |
| 1630886400000 | 401.98 |
| 1630972800000 | 402 |
| 1631059200000 | 399.77 |
| 1631145600000 | 401.05 |
| 1631232000000 | 406.99 |
| 1631491200000 | 407.56 |
| 1631577600000 | 408.81 |
| 1631664000000 | 408.06 |
| 1631750400000 | 407.42 |
| 1631836800000 | 404.82 |
| 1632096000000 | 401.23 |
| 1632182400000 | 399.64 |
| 1632268800000 | 398.23 |
| 1632355200000 | 402.38 |
| 1632441600000 | 405.6 |
| 1632700800000 | 406.07 |
| 1632787200000 | 396.37 |
| 1632873600000 | 388.23 |
| 1632960000000 | 390.23 |
| 1633046400000 | 385.96 |
| 1633305600000 | 377.32 |
| 1633392000000 | 378.3 |
| 1633478400000 | 376.8399 |
| 1633564800000 | 381.85 |
| 1633651200000 | 379.43 |
| 1633910400000 | 379.0899 |
| 1633996800000 | 374.23 |
| 1634083200000 | 373.71 |
| 1634169600000 | 380.0299 |
| 1634256000000 | 385.6 |
| 1634515200000 | 386.18 |
| 1634601600000 | 390.2799 |
| 1634688000000 | 389.71 |
| 1634774400000 | 387.7 |
| 1634860800000 | 390.96 |
| 1635120000000 | 393.2799 |
| 1635206400000 | 394.8399 |
| 1635292800000 | 396.93 |
| 1635379200000 | 398.46 |
| 1635465600000 | 401.15 |
| 1635724800000 | 406.23 |
| 1635811200000 | 411.2799 |
| 1635897600000 | 413.24 |
| 1635984000000 | 422.99 |
| 1636070400000 | 428.38 |
| 1636329600000 | 430.25 |
| 1636416000000 | 432.36 |
| 1636502400000 | 427.89 |
| 1636588800000 | 433.73 |
| 1636675200000 | 440.71 |
| 1636934400000 | 444.65 |
| 1637020800000 | 451.63 |
| 1637107200000 | 454.53 |
| 1637193600000 | 455.58 |
| 1637280000000 | 458.71 |
| 1637539200000 | 459.53 |
| 1637625600000 | 455.78 |
| 1637712000000 | 455.98 |
| 1637798400000 | 455.96 |
| 1637884800000 | 442.23 |
| 1638144000000 | 450.85 |
| 1638230400000 | 448.49 |
| 1638316800000 | 450.08 |
| 1638403200000 | 447.12 |
| 1638489600000 | 448.26 |
| 1638748800000 | 448.19 |
| 1638835200000 | 459.31 |
| 1638921600000 | 459.81 |
| 1639008000000 | 458.21 |
| 1639094400000 | 456.74 |
| 1639353600000 | 455.45 |
| 1639440000000 | 451.62 |
| 1639526400000 | 458.65 |
| 1639612800000 | 452.77 |
| 1639699200000 | 449.87 |
| 1639958400000 | 442.95 |
| 1640044800000 | 453.52 |
| 1640131200000 | 455.55 |
| 1640217600000 | 460.39 |
| 1640304000000 | 460.64 |
| 1640563200000 | 467.71 |
| 1640649600000 | 470.28 |
| 1640736000000 | 467.97 |
| 1640822400000 | 467.35 |
| 1640908800000 | 465.87 |
| 1641168000000 | 470.82 |
| 1641254400000 | 470.44 |
| 1641340800000 | 463.57 |
| 1641427200000 | 458.62 |
| 1641513600000 | 448.88 |
| 1641772800000 | 448.03 |
| 1641859200000 | 447.87 |
| 1641945600000 | 451.41 |
| 1642032000000 | 448.73 |
| 1642118400000 | 452.57 |
| 1642377600000 | 456.97 |
| 1642464000000 | 448.35 |
| 1642550400000 | 436.01 |
| 1642636800000 | 431.28 |
| 1642723200000 | 422.21 |
| 1642982400000 | 426.08 |
| 1643068800000 | 416.94 |
| 1643155200000 | 417.46 |
| 1643241600000 | 411.11 |
| 1643328000000 | 413.95 |
| 1643587200000 | 423.43 |
| 1643673600000 | 424.91 |
| 1643760000000 | 429.56 |
| 1643846400000 | 416.3399 |
| 1643932800000 | 415.41 |
| 1644192000000 | 413.23 |
| 1644278400000 | 414.8399 |
| 1644364800000 | 425.04 |
| 1644451200000 | 420.37 |
| 1644537600000 | 412.13 |
| 1644796800000 | 409.04 |
| 1644883200000 | 415.35 |
| 1644969600000 | 421.16 |
| 1645056000000 | 417.36 |
| 1645142400000 | 413.88 |
| 1645401600000 | 412.38 |
| 1645488000000 | 405.2799 |
| 1645574400000 | 404.33 |
| 1645660800000 | 409.22 |
| 1645747200000 | 413.79 |
| 1646006400000 | 412.97 |
| 1646092800000 | 412.54 |
| 1646179200000 | 416.0899 |
| 1646265600000 | 413.07 |
| 1646352000000 | 406.41 |
| 1646611200000 | 388.15 |
| 1646697600000 | 385.12 |
| 1646784000000 | 387.44 |
| 1646870400000 | 392 |
| 1646956800000 | 386.33 |
| 1647216000000 | 378.19 |
| 1647302400000 | 377.46 |
| 1647388800000 | 388.88 |
| 1647475200000 | 396.3 |
| 1647561600000 | 402.05 |
| 1647820800000 | 401.92 |
| 1647907200000 | 404.21 |
| 1647993600000 | 404.83 |
| 1648080000000 | 408.63 |
| 1648166400000 | 409.6 |
| 1648425600000 | 405.98 |
| 1648512000000 | 405.21 |
| 1648598400000 | 400.83 |
| 1648684800000 | 397.94 |
| 1648771200000 | 393.65 |
| 1649030400000 | 396.7799 |
| 1649116800000 | 391.15 |
| 1649203200000 | 380.9 |
| 1649289600000 | 374.58 |
| 1649376000000 | 372.48 |
| 1649635200000 | 362.4 |
| 1649721600000 | 361.89 |
| 1649808000000 | 369.42 |
| 1649894400000 | 369.79 |
| 1650240000000 | 365.68 |
| 1650326400000 | 368.91 |
| 1650412800000 | 369.13 |
| 1650499200000 | 368.73 |
| 1650585600000 | 364.06 |
| 1650844800000 | 361.82 |
| 1650931200000 | 358.98 |
| 1651017600000 | 361.02 |
| 1651104000000 | 370.1 |
| 1651190400000 | 368.05 |
| 1651449600000 | 371.32 |
| 1651536000000 | 371.79 |
| 1651622400000 | 376.61 |
| 1651708800000 | 372.5299 |
| 1651795200000 | 366.42 |
| 1652054400000 | 356.82 |
| 1652140800000 | 360.32 |
| 1652227200000 | 359.52 |
| 1652313600000 | 363.32 |
| 1652400000000 | 373.85 |
| 1652659200000 | 372.1 |
| 1652745600000 | 378.5 |
| 1652832000000 | 374.87 |
| 1652918400000 | 368.95 |
| 1653004800000 | 371.43 |
| 1653264000000 | 370.68 |
| 1653350400000 | 361.13 |
| 1653436800000 | 365.3 |
| 1653523200000 | 367.1 |
| 1653609600000 | 377.25 |
| 1653868800000 | 381.22 |
| 1653955200000 | 385.05 |
| 1654041600000 | 381.51 |
| 1654128000000 | 385.27 |
| 1654214400000 | 382.3399 |
| 1654473600000 | 384.91 |
| 1654560000000 | 383.24 |
| 1654646400000 | 381.15 |
| 1654732800000 | 376 |
| 1654819200000 | 373.33 |
| 1655078400000 | 362.19 |
| 1655164800000 | 361.35 |
| 1655251200000 | 361.18 |
| 1655337600000 | 349.33 |
| 1655424000000 | 345.06 |
| 1655683200000 | 340.41 |
| 1655769600000 | 346.85 |
| 1655856000000 | 336.95 |
| 1655942400000 | 337.25 |
| 1656028800000 | 344.81 |
| 1656288000000 | 348.9 |
| 1656374400000 | 348.48 |
| 1656460800000 | 342.92 |
| 1656547200000 | 338.17 |
| 1656633600000 | 328.64 |
| 1656892800000 | 325.91 |
| 1656979200000 | 331.58 |
| 1657065600000 | 332.6 |
| 1657152000000 | 344.37 |
| 1657238400000 | 347.69 |
| 1657497600000 | 344.66 |
| 1657584000000 | 340.32 |
| 1657670400000 | 342.3399 |
| 1657756800000 | 349.99 |
| 1657843200000 | 352.23 |
| 1658102400000 | 349.58 |
| 1658188800000 | 354 |
| 1658275200000 | 363.33 |
| 1658361600000 | 371.7799 |
| 1658448000000 | 368.7 |
| 1658707200000 | 365.44 |
| 1658793600000 | 364.62 |
| 1658880000000 | 372.1 |
| 1658966400000 | 375.04 |
| 1659052800000 | 375.57 |
| 1659312000000 | 376.7799 |
| 1659398400000 | 375.5299 |
| 1659484800000 | 382.11 |
| 1659571200000 | 383.83 |
| 1659657600000 | 386.72 |
| 1659916800000 | 383.74 |
| 1660003200000 | 373.88 |
| 1660089600000 | 373.68 |
| 1660176000000 | 377.64 |
| 1660262400000 | 386.93 |
| 1660521600000 | 391.81 |
| 1660608000000 | 389.37 |
| 1660694400000 | 386.43 |
| 1660780800000 | 390.92 |
| 1660867200000 | 387.77 |
| 1661126400000 | 381.35 |
| 1661212800000 | 378.93 |
| 1661299200000 | 374.95 |
| 1661385600000 | 381.43 |
| 1661472000000 | 373.75 |
| 1661731200000 | 364.79 |
| 1661817600000 | 364.21 |
| 1661904000000 | 361.27 |
| 1661990400000 | 356.19 |
| 1662076800000 | 352.1 |
| 1662336000000 | 353.96 |
| 1662422400000 | 353.02 |
| 1662508800000 | 351.35 |
| 1662595200000 | 355.5299 |
| 1662681600000 | 357.68 |
| 1662940800000 | 358.44 |
| 1663027200000 | 355.44 |
| 1663113600000 | 352.27 |
| 1663200000000 | 347.83 |
| 1663286400000 | 341.67 |
| 1663545600000 | 341.88 |
| 1663632000000 | 341.79 |
| 1663718400000 | 341.86 |
| 1663804800000 | 339.04 |
| 1663891200000 | 337.17 |
| 1664150400000 | 331.46 |
| 1664236800000 | 334.31 |
| 1664323200000 | 329.52 |
| 1664409600000 | 321.98 |
| 1664496000000 | 316.85 |
| 1664755200000 | 322.8399 |
| 1664841600000 | 329.56 |
| 1664928000000 | 336.26 |
| 1665014400000 | 338.61 |
| 1665100800000 | 330.23 |
| 1665360000000 | 325.79 |
| 1665446400000 | 313.31 |
| 1665532800000 | 311.54 |
| 1665619200000 | 314.23 |
| 1665705600000 | 313.2 |
| 1665964800000 | 312.92 |
| 1666051200000 | 315.15 |
| 1666137600000 | 316.16 |
| 1666224000000 | 315.37 |
| 1666310400000 | 320.8399 |
| 1666569600000 | 321.9 |
| 1666656000000 | 322.6 |
| 1666742400000 | 322.02 |
| 1666828800000 | 323.25 |
| 1666915200000 | 324.47 |
| 1667174400000 | 327.42 |
| 1667260800000 | 330.41 |
| 1667347200000 | 324.85 |
| 1667433600000 | 324.7799 |
| 1667520000000 | 325.79 |
| 1667779200000 | 329.37 |
| 1667865600000 | 332.67 |
| 1667952000000 | 334.24 |
| 1668038400000 | 342.5 |
| 1668124800000 | 353 |
| 1668384000000 | 353.2 |
| 1668470400000 | 362.23 |
| 1668556800000 | 354.64 |
| 1668643200000 | 355.32 |
| 1668729600000 | 354.96 |
| 1668988800000 | 355.54 |
| 1669075200000 | 356.94 |
| 1669161600000 | 355.97 |
| 1669248000000 | 359.29 |
| 1669334400000 | 356.55 |
| 1669593600000 | 349.49 |
| 1669680000000 | 350.93 |
| 1669766400000 | 361.77 |
| 1669852800000 | 361.93 |
| 1669939200000 | 360.5899 |
| 1670198400000 | 357.16 |
| 1670284800000 | 352.94 |
| 1670371200000 | 349.5899 |
| 1670457600000 | 349.71 |
| 1670544000000 | 352.0899 |
| 1670803200000 | 353.62 |
| 1670889600000 | 353.9 |
| 1670976000000 | 354.33 |
| 1671062400000 | 344.94 |
| 1671148800000 | 340.19 |
| 1671408000000 | 336.67 |
| 1671494400000 | 333.3 |
| 1671580800000 | 334.77 |
| 1671667200000 | 329.68 |
| 1671753600000 | 325.64 |
| 1672012800000 | 326.83 |
| 1672099200000 | 324.85 |
| 1672185600000 | 320.87 |
| 1672272000000 | 323.38 |
| 1672358400000 | 322.99 |
| 1672617600000 | 323.24 |
| 1672704000000 | 328.88 |
| 1672790400000 | 328.3 |
| 1672876800000 | 330.85 |
| 1672963200000 | 339.05 |
| 1673222400000 | 341.25 |
| 1673308800000 | 345.46 |
| 1673395200000 | 346.98 |
| 1673481600000 | 349.3399 |
| 1673568000000 | 351.18 |
| 1673827200000 | 350.5 |
| 1673913600000 | 353.7 |
| 1674000000000 | 354.81 |
| 1674086400000 | 350.16 |
| 1674172800000 | 351.19 |
| 1674432000000 | 356.47 |
| 1674518400000 | 356.89 |
| 1674604800000 | 356.67 |
| 1674691200000 | 360.05 |
| 1674777600000 | 359.35 |
| 1675036800000 | 360.95 |
| 1675123200000 | 361.18 |
| 1675209600000 | 368.22 |
| 1675296000000 | 376.65 |
| 1675382400000 | 376.2799 |
| 1675641600000 | 372.33 |
| 1675728000000 | 377.39 |
| 1675814400000 | 375.17 |
| 1675900800000 | 374.73 |
| 1675987200000 | 375.19 |
| 1676246400000 | 371.95 |
| 1676332800000 | 375.63 |
| 1676419200000 | 375.5899 |
| 1676505600000 | 373.82 |
| 1676592000000 | 369.92 |
| 1676851200000 | 369.47 |
| 1676937600000 | 364.51 |
| 1677024000000 | 360.45 |
| 1677110400000 | 365.97 |
| 1677196800000 | 364.68 |
| 1677456000000 | 362.65 |
| 1677542400000 | 363.74 |
| 1677628800000 | 366.13 |
| 1677715200000 | 366.42 |
| 1677801600000 | 370.65 |
| 1678060800000 | 371.25 |
| 1678147200000 | 369.6 |
| 1678233600000 | 372.65 |
| 1678320000000 | 371.73 |
| 1678406400000 | 362.33 |
| 1678665600000 | 361.19 |
| 1678752000000 | 361.95 |
| 1678838400000 | 365.71 |
| 1678924800000 | 366.86 |
| 1679011200000 | 369.88 |
| 1679270400000 | 368.42 |
| 1679356800000 | 367.47 |
| 1679443200000 | 368.9 |
| 1679529600000 | 373.35 |
| 1679616000000 | 375.19 |
| 1679875200000 | 372.27 |
| 1679961600000 | 366.17 |
| 1680048000000 | 372.63 |
| 1680134400000 | 376.15 |
| 1680220800000 | 380.2 |
| 1680480000000 | 378.14 |
| 1680566400000 | 372.04 |
| 1680652800000 | 370.74 |
| 1680739200000 | 366.24 |
| 1681084800000 | 370.17 |
| 1681171200000 | 369.7799 |
| 1681257600000 | 366.52 |
| 1681344000000 | 363.37 |
| 1681430400000 | 365.17 |
| 1681689600000 | 365.52 |
| 1681776000000 | 362.8399 |
| 1681862400000 | 358.74 |
| 1681948800000 | 360.49 |
| 1682035200000 | 357.94 |
| 1682294400000 | 354.51 |
| 1682380800000 | 348.41 |
| 1682467200000 | 343.7 |
| 1682553600000 | 344.62 |
| 1682640000000 | 347.73 |
| 1682899200000 | 349.39 |
| 1682985600000 | 350.31 |
| 1683072000000 | 347.94 |
| 1683158400000 | 346.86 |
| 1683244800000 | 349.7 |
| 1683504000000 | 349.5 |
| 1683590400000 | 349.32 |
| 1683676800000 | 349.43 |
| 1683763200000 | 349.65 |
| 1683849600000 | 351.37 |
| 1684108800000 | 354.47 |
| 1684195200000 | 356.0299 |
| 1684281600000 | 362.2 |
| 1684368000000 | 371.68 |
| 1684454400000 | 371.88 |
| 1684713600000 | 371.79 |
| 1684800000000 | 368.52 |
| 1684886400000 | 364.8 |
| 1684972800000 | 373.24 |
| 1685059200000 | 385.87 |
| 1685318400000 | 387.87 |
| 1685404800000 | 390.16 |
| 1685491200000 | 388.07 |
| 1685577600000 | 387.37 |
| 1685664000000 | 389.99 |
| 1685923200000 | 388.77 |
| 1686009600000 | 390.85 |
| 1686096000000 | 391.13 |
| 1686182400000 | 387.93 |
| 1686268800000 | 391.58 |
| 1686528000000 | 397.56 |
| 1686614400000 | 403 |
| 1686700800000 | 402.5 |
| 1686787200000 | 401.47 |
| 1686873600000 | 400.66 |
| 1687132800000 | 399.39 |
| 1687219200000 | 398.1 |
| 1687305600000 | 391.82 |
| 1687392000000 | 390.85 |
| 1687478400000 | 388.43 |
| 1687737600000 | 388.32 |
| 1687824000000 | 390.99 |
| 1687910400000 | 393.39 |
| 1687996800000 | 396.66 |
| 1688083200000 | 398.79 |
| 1688342400000 | 402.16 |
| 1688428800000 | 404.19 |
| 1688515200000 | 400.43 |
| 1688601600000 | 394.21 |
| 1688688000000 | 391.15 |
| 1688947200000 | 391.5299 |
| 1689033600000 | 394.45 |
| 1689120000000 | 392.45 |
| 1689206400000 | 398.24 |
| 1689292800000 | 398.5899 |
| 1689552000000 | 399.87 |
| 1689638400000 | 400.32 |
| 1689724800000 | 399.32 |
| 1689811200000 | 391.87 |
| 1689897600000 | 390.66 |
| 1690156800000 | 393.5299 |
| 1690243200000 | 398.69 |
| 1690329600000 | 396.82 |
| 1690416000000 | 406.3399 |
| 1690502400000 | 409.08 |
| 1690761600000 | 410.26 |
| 1690848000000 | 412.43 |
| 1690934400000 | 405.37 |
| 1691020800000 | 399.88 |
| 1691107200000 | 395.5899 |
| 1691366400000 | 399.05 |
| 1691452800000 | 395.36 |
| 1691539200000 | 391.73 |
| 1691625600000 | 388.12 |
| 1691712000000 | 383.14 |
| 1691971200000 | 384.16 |
| 1692057600000 | 381.2799 |
| 1692144000000 | 378.47 |
| 1692230400000 | 377.98 |
| 1692316800000 | 377.16 |
| 1692576000000 | 378.95 |
| 1692662400000 | 383.36 |
| 1692748800000 | 386.25 |
| 1692835200000 | 384.94 |
| 1692921600000 | 382.13 |
| 1693180800000 | 385.57 |
| 1693267200000 | 390.29 |
| 1693353600000 | 390.35 |
| 1693440000000 | 395.51 |
| 1693526400000 | 396.74 |
| 1693785600000 | 399.52 |
| 1693872000000 | 401.16 |
| 1693958400000 | 401.27 |
| 1694044800000 | 392.0899 |
| 1694131200000 | 388.37 |
| 1694390400000 | 386.7799 |
| 1694476800000 | 388.11 |
| 1694563200000 | 386.01 |
| 1694649600000 | 393.29 |
| 1694736000000 | 390.27 |
| 1694995200000 | 388.81 |
| 1695081600000 | 383.82 |
| 1695168000000 | 380.23 |
| 1695254400000 | 377.11 |
| 1695340800000 | 379.11 |
| 1695600000000 | 382.88 |
| 1695686400000 | 376.97 |
| 1695772800000 | 380.33 |
| 1695859200000 | 381.45 |
| 1695945600000 | 382.5 |
| 1696204800000 | 386.26 |
| 1696291200000 | 383.38 |
| 1696377600000 | 382.2 |
| 1696464000000 | 382.22 |
| 1696550400000 | 383.31 |
| 1696809600000 | 383.31 |
| 1696896000000 | 385.93 |
| 1696982400000 | 387.58 |
| 1697068800000 | 393.98 |
| 1697155200000 | 390.47 |
| 1697414400000 | 386.3399 |
| 1697500800000 | 387.11 |
| 1697587200000 | 383.41 |
| 1697673600000 | 376.0899 |
| 1697760000000 | 371.73 |
| 1698019200000 | 367.65 |
| 1698105600000 | 370.5 |
| 1698192000000 | 367.95 |
| 1698278400000 | 365.08 |
| 1698364800000 | 366.63 |
| 1698624000000 | 367.55 |
| 1698710400000 | 366.9 |
| 1698796800000 | 373.18 |
| 1698883200000 | 380.97 |
| 1698969600000 | 382.58 |
| 1699228800000 | 386.52 |
| 1699315200000 | 387.57 |
| 1699401600000 | 387.62 |
| 1699488000000 | 387.45 |
| 1699574400000 | 392.62 |
| 1699833600000 | 393.3399 |
| 1699920000000 | 395.46 |
| 1700006400000 | 403.2 |
| 1700092800000 | 402.23 |
| 1700179200000 | 404.27 |
| 1700438400000 | 404.68 |
| 1700524800000 | 404.58 |
| 1700611200000 | 405.39 |
| 1700697600000 | 404.45 |
| 1700784000000 | 403.96 |
| 1701043200000 | 403.22 |
| 1701129600000 | 401.98 |
| 1701216000000 | 406.26 |
| 1701302400000 | 408.87 |
| 1701388800000 | 412.54 |
| 1701648000000 | 410.5299 |
| 1701734400000 | 405.5899 |
| 1701820800000 | 409.21 |
| 1701907200000 | 410.48 |
| 1701993600000 | 412.74 |
| 1702252800000 | 418.32 |
| 1702339200000 | 419.86 |
| 1702425600000 | 423.75 |
| 1702512000000 | 427.08 |
| 1702598400000 | 433.03 |
| 1702857600000 | 428.52 |
| 1702944000000 | 428.14 |
| 1703030400000 | 426.15 |
| 1703116800000 | 428.14 |
| 1703203200000 | 429.66 |
| 1703548800000 | 432.95 |
| 1703635200000 | 434.46 |
| 1703721600000 | 437.39 |
| 1703808000000 | 438.67 |
| 1704153600000 | 433.19 |
| 1704240000000 | 425.3 |
| 1704326400000 | 416.91 |
| 1704412800000 | 414.71 |
| 1704672000000 | 417.91 |
| 1704758400000 | 420.24 |
| 1704844800000 | 418 |
| 1704931200000 | 421.08 |
| 1705017600000 | 421.97 |
| 1705276800000 | 423.1 |
| 1705363200000 | 422.96 |
| 1705449600000 | 416.42 |
| 1705536000000 | 425.31 |
| 1705622400000 | 436.88 |
| 1705881600000 | 441.3 |
| 1705968000000 | 443.42 |
| 1706054400000 | 445.94 |
| 1706140800000 | 452.73 |
| 1706227200000 | 442.49 |
| 1706486400000 | 445.91 |
| 1706572800000 | 443.71 |
| 1706659200000 | 440.18 |
| 1706745600000 | 440.31 |
| 1706832000000 | 442.05 |
| 1707091200000 | 445.5 |
| 1707177600000 | 447.67 |
| 1707264000000 | 449.74 |
| 1707350400000 | 454.8 |
| 1707436800000 | 459.85 |
| 1707696000000 | 461.11 |
| 1707782400000 | 460.63 |
| 1707868800000 | 463.86 |
| 1707955200000 | 471.42 |
| 1708041600000 | 473.51 |
| 1708300800000 | 471.5 |
| 1708387200000 | 465.39 |
| 1708473600000 | 464.35 |
| 1708560000000 | 477.97 |
| 1708646400000 | 477.33 |
| 1708905600000 | 479.34 |
| 1708992000000 | 481.77 |
| 1709078400000 | 477.14 |
| 1709164800000 | 483.42 |
| 1709251200000 | 492.56 |
| 1709510400000 | 498.1 |
| 1709596800000 | 494.79 |
| 1709683200000 | 499.11 |
| 1709769600000 | 503.01 |
| 1709856000000 | 500.73 |
| 1710115200000 | 495.13 |
| 1710201600000 | 497.07 |
| 1710288000000 | 493.5 |
| 1710374400000 | 491.36 |
| 1710460800000 | 484.05 |
| 1710720000000 | 492.33 |
| 1710806400000 | 492.26 |
| 1710892800000 | 493.07 |
| 1710979200000 | 504.64 |
| 1711065600000 | 504.52 |
| 1711324800000 | 498.48 |
| 1711411200000 | 497.88 |
| 1711497600000 | 499.19 |
| 1711584000000 | 498.69 |
| 1711929600000 | 500.95 |
| 1712016000000 | 499.19 |
| 1712102400000 | 497.43 |
| 1712188800000 | 493.78 |
| 1712275200000 | 493.1 |
| 1712534400000 | 493.5 |
| 1712620800000 | 500.02 |
| 1712707200000 | 500.91 |
| 1712793600000 | 503.63 |
| 1712880000000 | 503.38 |
| 1713139200000 | 497.85 |
| 1713225600000 | 490.27 |
| 1713312000000 | 484.23 |
| 1713398400000 | 479.91 |
| 1713484800000 | 462.93 |
| 1713744000000 | 460.55 |
| 1713830400000 | 462.61 |
| 1713916800000 | 475.72 |
| 1714003200000 | 470.54 |
| 1714089600000 | 477.39 |
| 1714348800000 | 480.47 |
| 1714435200000 | 477.62 |
| 1714521600000 | 475.13 |
| 1714608000000 | 479.3 |
| 1714694400000 | 482.35 |
| 1714953600000 | 485.6 |
| 1715040000000 | 491.26 |
| 1715126400000 | 488.91 |
| 1715212800000 | 487.41 |
| 1715299200000 | 488.63 |
| 1715558400000 | 487.31 |
| 1715644800000 | 488.62 |
| 1715731200000 | 497.02 |
| 1715817600000 | 500.29 |
| 1715904000000 | 497.06 |
| 1716163200000 | 503.23 |
| 1716249600000 | 503.19 |
| 1716336000000 | 505.95 |
| 1716422400000 | 509.52 |
| 1716508800000 | 508.52 |
| 1716768000000 | 511.8 |
| 1716854400000 | 512.28 |
| 1716940800000 | 508.56 |
| 1717027200000 | 504.01 |
| 1717113600000 | 499.59 |
| 1717372800000 | 504.51 |
| 1717459200000 | 501.76 |
| 1717545600000 | 509.74 |
| 1717632000000 | 514.61 |
| 1717718400000 | 515.08 |
| 1717977600000 | 522.54 |
| 1718064000000 | 522.53 |
| 1718150400000 | 528.89 |
| 1718236800000 | 534.29 |
| 1718323200000 | 536.3 |
| 1718582400000 | 539.12 |
| 1718668800000 | 547.07 |
| 1718755200000 | 547.61 |
| 1718841600000 | 545.85 |
| 1718928000000 | 542.22 |
| 1719187200000 | 530.57 |
| 1719273600000 | 531.41 |
| 1719360000000 | 534.1 |
| 1719446400000 | 530.59 |
| 1719532800000 | 535.05 |
| 1719792000000 | 532.33 |
| 1719878400000 | 533.9 |
| 1719964800000 | 538.5 |
| 1720051200000 | 542.24 |
| 1720137600000 | 542.51 |
| 1720396800000 | 548.61 |
| 1720483200000 | 555.49 |
| 1720569600000 | 560.14 |
| 1720656000000 | 558.05 |
| 1720742400000 | 550.61 |
| 1721001600000 | 551.19 |
| 1721088000000 | 558.55 |
| 1721174400000 | 534.21 |
| 1721260800000 | 521.36 |
| 1721347200000 | 512.29 |
| 1721606400000 | 514.15 |
| 1721692800000 | 516.85 |
| 1721779200000 | 507.26 |
| 1721865600000 | 495.1 |
| 1721952000000 | 494.4 |
| 1722211200000 | 499.97 |
| 1722297600000 | 492.19 |
| 1722384000000 | 509.55 |
| 1722470400000 | 496.38 |
| 1722556800000 | 462.13 |
| 1722816000000 | 436.18 |
| 1722902400000 | 456.09 |
| 1722988800000 | 459.1 |
| 1723075200000 | 464.35 |
| 1723161600000 | 467.49 |
| 1723420800000 | 468.63 |
| 1723507200000 | 478.29 |
| 1723593600000 | 477.02 |
| 1723680000000 | 484.42 |
| 1723766400000 | 492.23 |
| 1724025600000 | 490.73 |
| 1724112000000 | 488.53 |
| 1724198400000 | 489.97 |
| 1724284800000 | 484.64 |
| 1724371200000 | 485.95 |
| 1724630400000 | 481.38 |
| 1724716800000 | 480.5 |
| 1724803200000 | 481.45 |
| 1724889600000 | 484.54 |
| 1724976000000 | 490.44 |
| 1725235200000 | 487.77 |
| 1725321600000 | 475.99 |
| 1725408000000 | 458.04 |
| 1725494400000 | 455.72 |
| 1725580800000 | 448.3 |
| 1725840000000 | 448.1 |
| 1725926400000 | 448.42 |
| 1726012800000 | 453.34 |
| 1726099200000 | 459.84 |
| 1726185600000 | 463.49 |
| 1726444800000 | 461.65 |
| 1726531200000 | 460.4 |
| 1726617600000 | 456.33 |
| 1726704000000 | 466.99 |
| 1726790400000 | 463.27 |
| 1727049600000 | 465.27 |
| 1727136000000 | 470.55 |
| 1727222400000 | 472.14 |
| 1727308800000 | 487.25 |
| 1727395200000 | 495.67 |
| 1727654400000 | 486.58 |
| 1727740800000 | 489.19 |
| 1727827200000 | 487.69 |
| 1727913600000 | 489.3 |
| 1728000000000 | 489.63 |
| 1728259200000 | 490.53 |
| 1728345600000 | 492.53 |
| 1728432000000 | 497.47 |
| 1728518400000 | 495.91 |
| 1728604800000 | 496.03 |
| 1728864000000 | 504.87 |
| 1728950400000 | 492.81 |
| 1729036800000 | 482.6 |
| 1729123200000 | 483.49 |
| 1729209600000 | 490.7 |
| 1729468800000 | 492.64 |
| 1729555200000 | 492.16 |
| 1729641600000 | 487.67 |
| 1729728000000 | 487.61 |
| 1729814400000 | 490.3 |
| 1730073600000 | 490.25 |
| 1730160000000 | 493.39 |
| 1730246400000 | 487.52 |
| 1730332800000 | 482.65 |
| 1730419200000 | 480.5 |
| 1730678400000 | 479.23 |
| 1730764800000 | 487.13 |
| 1730851200000 | 497.38 |
| 1730937600000 | 498.9 |
| 1731024000000 | 500.72 |
| 1731283200000 | 504.46 |
| 1731369600000 | 497.31 |
| 1731456000000 | 492.25 |
| 1731542400000 | 490.15 |
| 1731628800000 | 483.62 |
| 1731888000000 | 477.28 |
| 1731974400000 | 480.6 |
| 1732060800000 | 479.94 |
| 1732147200000 | 484.29 |
| 1732233600000 | 491.04 |
| 1732492800000 | 491.55 |
| 1732579200000 | 486.14 |
| 1732665600000 | 480.57 |
| 1732752000000 | 482.44 |
| 1732838400000 | 487.27 |
| 1733097600000 | 501.62 |
| 1733184000000 | 503.34 |
| 1733270400000 | 503.46 |
| 1733356800000 | 497.95 |
| 1733443200000 | 498.49 |
| 1733702400000 | 496.38 |
| 1733788800000 | 498.44 |
| 1733875200000 | 499.86 |
| 1733961600000 | 501.13 |
| 1734048000000 | 497.21 |
| 1734307200000 | 495.42 |
| 1734393600000 | 497.45 |
| 1734480000000 | 496.84 |
| 1734566400000 | 491.28 |
| 1734652800000 | 490.6 |
| 1734912000000 | 496.29 |
| 1734998400000 | 498.33 |
| 1735171200000 | 500.06 |
| 1735257600000 | 501.1 |
| 1735516800000 | 498.13 |
| 1735603200000 | 496.85 |
| 1735776000000 | 495.96 |
| 1735862400000 | 498.15 |
| 1736121600000 | 504.32 |
| 1736208000000 | 515.17 |
| 1736294400000 | 513.76 |
| 1736380800000 | 510.8 |
| 1736467200000 | 507.9 |
| 1736726400000 | 503.4 |
| 1736812800000 | 502.03 |
| 1736899200000 | 503.01 |
| 1736985600000 | 512.63 |
| 1737072000000 | 514.9299 |
| 1737331200000 | 515.96 |
| 1737417600000 | 521.47 |
| 1737504000000 | 527.61 |
| 1737590400000 | 525.08 |
| 1737676800000 | 518.02 |
| 1737936000000 | 505.31 |
| 1738022400000 | 503.36 |
| 1738108800000 | 505.98 |
| 1738195200000 | 510.78 |
| 1738281600000 | 514.63 |
| 1738540800000 | 504.64 |
| 1738627200000 | 506.31 |
| 1738713600000 | 511.59 |
| 1738800000000 | 519.77 |
| 1738886400000 | 520.02 |
| 1739145600000 | 524.2 |
| 1739232000000 | 523.66 |
| 1739318400000 | 519.3 |
| 1739404800000 | 522.49 |
| 1739491200000 | 516.03 |
| 1739750400000 | 521.74 |
| 1739836800000 | 524.02 |
| 1739923200000 | 531.23 |
| 1740009600000 | 528.55 |
| 1740096000000 | 528.95 |
| 1740355200000 | 524.33 |
| 1740441600000 | 513.74 |
| 1740528000000 | 512.92 |
| 1740614400000 | 504.97 |
| 1740700800000 | 497.78 |
| 1740960000000 | 488.36 |
| 1741046400000 | 483.88 |
| 1741132800000 | 480.14 |
| 1741219200000 | 476.08 |
| 1741305600000 | 473.15 |
| 1741564800000 | 466.05 |
| 1741651200000 | 457.73 |
| 1741737600000 | 461.38 |
| 1741824000000 | 459.26 |
| 1741910400000 | 466.06 |
| 1742169600000 | 466.86 |
| 1742256000000 | 469.59 |
| 1742342400000 | 469.54 |
| 1742428800000 | 471.96 |
| 1742515200000 | 468.46 |
| 1742774400000 | 471.09 |
| 1742860800000 | 472.51 |
| 1742947200000 | 469.61 |
| 1743033600000 | 462.37 |
| 1743120000000 | 452.27 |
| 1743379200000 | 440.75 |
| 1743465600000 | 445.53 |
| 1743552000000 | 445.36 |
| 1743638400000 | 415.87 |
| 1743724800000 | 404.69 |
| 1743984000000 | 383.23 |
| 1744070400000 | 381.02 |
| 1744156800000 | 383 |
| 1744243200000 | 392.5299 |
| 1744329600000 | 395.51 |
| 1744588800000 | 400.94 |
| 1744675200000 | 404.15 |
| 1744761600000 | 392.86 |
| 1744848000000 | 394.06 |
| 1745193600000 | 387.64 |
| 1745280000000 | 387.45 |
| 1745366400000 | 402.91 |
| 1745452800000 | 409.91 |
| 1745539200000 | 417.82 |
| 1745798400000 | 417.62 |
| 1745884800000 | 418.98 |
| 1745971200000 | 421.11 |
| 1746057600000 | 420.02 |
| 1746144000000 | 429.65 |
| 1746403200000 | 432.75 |
| 1746489600000 | 432.36 |
| 1746576000000 | 433.93 |
| 1746662400000 | 440.38 |
| 1746748800000 | 443.92 |
| 1747008000000 | 465.13 |
| 1747094400000 | 471.06 |
| 1747180800000 | 474.1 |
| 1747267200000 | 473.21 |
| 1747353600000 | 471.23 |
| 1747612800000 | 462.72 |
| 1747699200000 | 463.32 |
| 1747785600000 | 461.53 |
| 1747872000000 | 460.85 |
| 1747958400000 | 454.5 |
| 1748217600000 | 455.39 |
| 1748304000000 | 458.65 |
| 1748390400000 | 458.92 |
| 1748476800000 | 461.82 |
| 1748563200000 | 454.67 |
| 1748822400000 | 449.42 |
| 1748908800000 | 454.5 |
| 1748995200000 | 458.53 |
| 1749081600000 | 459.75 |
| 1749168000000 | 463.82 |
| 1749427200000 | 469.15 |
| 1749513600000 | 474.92 |
| 1749600000000 | 476.46 |
| 1749686400000 | 471.65 |
| 1749772800000 | 463.88 |
| 1750032000000 | 468.79 |
| 1750118400000 | 471.49 |
| 1750204800000 | 473.42 |
| 1750291200000 | 468.81 |
| 1750377600000 | 465.91 |
| 1750636800000 | 466.16 |
| 1750723200000 | 475.92 |
| 1750809600000 | 480.79 |
| 1750896000000 | 482.02 |
| 1750982400000 | 486.9 |
| 1751241600000 | 486.2 |
| 1751328000000 | 485.44 |
| 1751414400000 | 488.14 |
| 1751500800000 | 493.37 |
| 1751587200000 | 491.41 |
| 1751846400000 | 487.23 |
| 1751932800000 | 492.89 |
| 1752019200000 | 495.28 |
| 1752105600000 | 498.59 |
| 1752192000000 | 498.12 |
| 1752451200000 | 493.85 |
| 1752537600000 | 501.77 |
| 1752624000000 | 499.12 |
| 1752710400000 | 503.94 |
| 1752796800000 | 502.69 |
| 1753056000000 | 502.67 |
| 1753142400000 | 495.64 |
| 1753228800000 | 501.25 |
| 1753315200000 | 501.25 |
| 1753401600000 | 498.28 |
| 1753660800000 | 505.41 |
| 1753747200000 | 508.93 |
| 1753833600000 | 511.07 |
| 1753920000000 | 506.98 |
| 1754006400000 | 493.18 |
| 1754265600000 | 494.28 |
| 1754352000000 | 495.16 |
| 1754438400000 | 488.35 |
| 1754524800000 | 496.71 |
| 1754611200000 | 498.8 |
| 1754870400000 | 502.67 |
| 1754956800000 | 506.82 |
| 1755043200000 | 511.5 |
| 1755129600000 | 510.19 |
| 1755216000000 | 501.84 |
| 1755475200000 | 505.4 |
| 1755561600000 | 503.44 |
| 1755648000000 | 496.87 |
| 1755734400000 | 496.56 |
| 1755820800000 | 498.59 |
| 1756080000000 | 506.79 |
| 1756166400000 | 510.94 |
| 1756252800000 | 514.57 |
| 1756339200000 | 516.69 |
| 1756425600000 | 511.58 |
| 1756684800000 | 508.13 |
| 1756771200000 | 501.91 |
| 1756857600000 | 500.68 |
| 1756944000000 | 501.82 |
| 1757030400000 | 509.81 |
| 1757289600000 | 514.3 |
| 1757376000000 | 517.23 |
| 1757462400000 | 523.11 |
| 1757548800000 | 534.4299 |
| 1757635200000 | 537.66 |
| 1757894400000 | 540.53 |
| 1757980800000 | 545.39 |
| 1758067200000 | 548.86 |
| 1758153600000 | 566.6799 |
| 1758240000000 | 564.4 |
| 1758499200000 | 575.74 |
| 1758585600000 | 576.14 |
| 1758672000000 | 576.23 |
| 1758758400000 | 576.38 |
| 1758844800000 | 568.74 |
| 1759104000000 | 570.73 |
| 1759190400000 | 576.27 |
| 1759276800000 | 581.84 |
| 1759363200000 | 596.14 |
| 1759449600000 | 598.24 |
| 1759708800000 | 608.9 |
| 1759795200000 | 602.12 |
| 1759881600000 | 603.71 |
| 1759968000000 | 607.95 |
| 1760054400000 | 588.44 |
| 1760313600000 | 596.1799 |
| 1760400000000 | 585.59 |
| 1760486400000 | 599.36 |
| 1760572800000 | 602.69 |
| 1760659200000 | 594.75 |
| 1760918400000 | 607.37 |
| 1761004800000 | 611.4299 |
| 1761091200000 | 604.9 |
| 1761177600000 | 608.14 |
| 1761264000000 | 615.96 |
| 1761523200000 | 632.17 |
| 1761609600000 | 628.46 |
| 1761696000000 | 638.97 |
| 1761782400000 | 640.1799 |
| 1761868800000 | 643.29 |
| 1762128000000 | 646.55 |
| 1762214400000 | 638.41 |
| 1762300800000 | 639.8 |
| 1762387200000 | 634.83 |
| 1762473600000 | 622.77 |
| 1762732800000 | 631.92 |
| 1762819200000 | 621.92 |
| 1762905600000 | 622.57 |
| 1762992000000 | 612.6799 |
| 1763078400000 | 604.57 |
| 1763337600000 | 604.17 |
| 1763424000000 | 590.28 |
| 1763510400000 | 594.53 |
| 1763596800000 | 590.66 |
| 1763683200000 | 582.3 |
| 1763942400000 | 590.65 |
| 1764028800000 | 599.88 |
| 1764115200000 | 613.24 |
| 1764201600000 | 616.67 |
| 1764288000000 | 621.05 |
| 1764547200000 | 619.79 |
| 1764633600000 | 626.28 |
| 1764720000000 | 631.37 |
| 1764806400000 | 635.96 |
| 1764892800000 | 638.4299 |
| 1765152000000 | 647.58 |
| 1765238400000 | 648.64 |
| 1765324800000 | 656.61 |
| 1765411200000 | 645.14 |
| 1765497600000 | 635.35 |
| 1765756800000 | 631.8 |
| 1765843200000 | 621.15 |
| 1765929600000 | 614.99 |
| 1766016000000 | 618.62 |
| 1766102400000 | 625.33 |
| 1766361600000 | 634.64 |
| 1766448000000 | 636.01 |
| 1766534400000 | 639.8 |
| 1766707200000 | 642.52 |
| 1766966400000 | 643.73 |
| 1767052800000 | 643.04 |
| 1767139200000 | 640.41 |
| 1767312000000 | 656.59 |
| 1767571200000 | 679.15 |
| 1767657600000 | 696.62 |
| 1767744000000 | 695.6799 |
| 1767830400000 | 682.0599 |
| 1767916800000 | 696.64 |
| 1768176000000 | 698.88 |
| 1768262400000 | 706.48 |
| 1768348800000 | 708.78 |
| 1768435200000 | 725.5599 |
| 1768521600000 | 735.4 |
| 1768780800000 | 731.08 |
| 1768867200000 | 720.52 |
| 1768953600000 | 726.26 |
| 1769040000000 | 731.74 |
| 1769126400000 | 731.02 |
| 1769385600000 | 727.35 |
| 1769472000000 | 746.99 |
| 1769558400000 | 749.3099 |
| 1769644800000 | 744.42 |
| 1769731200000 | 733.74 |
| 1769990400000 | 737.07 |
| 1770076800000 | 746.44 |
| 1770163200000 | 731.12 |
| 1770249600000 | 723.15 |
| 1770336000000 | 739.75 |
| 1770595200000 | 756.9 |
| 1770681600000 | 763.28 |
| 1770768000000 | 779.22 |
| 1770854400000 | 772.99 |
| 1770940800000 | 781 |
| 1771200000000 | 779.57 |
| 1771286400000 | 784.7 |
| 1771372800000 | 793.19 |
| 1771459200000 | 799.16 |
| 1771545600000 | 806.6799 |
| 1771804800000 | 807.82 |
| 1771891200000 | 832.57 |
| 1771977600000 | 851.22 |
| 1772064000000 | 839.72 |
| 1772150400000 | 832.96 |
| 1772409600000 | 836.61 |
| 1772496000000 | 807.08 |
| 1772582400000 | 790.69 |
| 1772668800000 | 796.74 |
| 1772755200000 | 776.26 |
| 1773014400000 | 762.02 |
| 1773100800000 | 783.3099 |
| 1773187200000 | 799.5 |
| 1773273600000 | 785.84 |
| 1773360000000 | 786.41 |
| 1773619200000 | 790.15 |
| 1773705600000 | 793.73 |
| 1773792000000 | 806.1799 |
| 1773878400000 | 804.02 |
| 1773964800000 | 788.37 |
| 1774224000000 | 777.3 |
| 1774310400000 | 794.58 |
| 1774396800000 | 810.22 |
| 1774483200000 | 785.74 |
| 1774569600000 | 779.36 |
| 1774828800000 | 761.8 |
| 1774915200000 | 762.49 |
| 1775001600000 | 790.36 |
| 1775088000000 | 783.33 |
| 1775433600000 | 790.03 |
| 1775520000000 | 793.91 |
| 1775606400000 | 848.73 |
| 1775692800000 | 861.8 |
| 1775779200000 | 875.07 |
| 1776038400000 | 878.55 |
| 1776124800000 | 886.91 |
| 1776211200000 | 885.62 |
| 1776297600000 | 903.18 |
| 1776384000000 | 907.22 |
| 1776643200000 | 912.71 |
| 1776729600000 | 922.6 |
| 1776816000000 | 939.95 |
| 1776902400000 | 930.39 |
| 1776988800000 | 957.89 |
| 1777248000000 | 956.43 |
| 1777334400000 | 938.15 |
| 1777420800000 | 938.97 |
| 1777507200000 | 963.99 |
| 1777593600000 | 959.32 |
| 1777852800000 | 981.06 |
| 1777939200000 | 1001.74 |
| 1778025600000 | 1032.1 |
| 1778112000000 | 1044.6 |
| 1778198400000 | 1059.05 |
| 1778457600000 | 1089.04 |
| 1778544000000 | 1074.53 |
| 1778630400000 | 1082.09 |
| 1778716800000 | 1086.1199 |
| 1778803200000 | 1056.58 |
| 1779062400000 | 1039.1 |
| 1779148800000 | 1023.71 |
| 1779235200000 | 1041 |
| 1779321600000 | 1081.08 |
| 1779408000000 | 1120.45 |
| 1779667200000 | 1154.26 |
| 1779753600000 | 1170.52 |
| 1779840000000 | 1175.58 |
| 1779926400000 | 1171.92 |
| 1780012800000 | 1181.78 |
| 1780272000000 | 1184.32 |
| 1780358400000 | 1206.48 |
| 1780444800000 | 1238.88 |
| 1780531200000 | 1224.3 |
| 1780617600000 | 1173.42 |
| 1780876800000 | 1159.59 |
| 1780963200000 | 1190.28 |
| 1781049600000 | 1154.89 |
| 1781136000000 | 1201.6199 |
| 1781222400000 | 1226.45 |
| 1781481600000 | 1287.33 |
| 1781568000000 | 1271.69 |
| 1781654400000 | 1289.9 |
| 1781740800000 | 1343.76 |
| 1781827200000 | 1343.27 |
| 1782086400000 | 1381.97 |
| 1782172800000 | 1316.8599 |
| 1782259200000 | 1311.73 |
| 1782345600000 | 1366.32 |
| 1782432000000 | 1293.42 |
| 1782691200000 | 1333.6099 |
| 1782777600000 | 1384.46 |
| iSTOXX Global 5G & NexGen Telecommunication Components | STOXX Global Total Market | |
|---|---|---|
| 2025 | 29.147893996008 | 8.1099179734773 |
| 2024 | 13.317292935209 | 24.94362402073 |
| 2023 | 36.138032406533 | 19.107926525953 |
| 2022 | -30.767479966336 | -12.960918913557 |
| 2021 | 42.060875383745 | 28.953498394958 |
| 2020 | 37.965982025097 | 6.7051853298515 |
| 2019 | 53.821867501716 | 29.323212379579 |
| 2020 | 384.68880886013 | 34.368796999681 |
Methodology
The parent universe consists of companies from a combination of STOXX Country Total Market indices: France, Germany, Japan, Netherlands, South Korea, United Kingdom, United States, Taiwan.
Only companies with revenue exposure of more than 30% to the sectors associated with the theme are selected. FactSet 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 theme.
Illiquid stocks are excluded, alongside companies with negative ROE and/or EPS in the last year. Companies with the lowest investments in R&D are then also excluded. Finally, the 100 remaining companies with the highest free-float market capitalization are selected for inclusion in the index. The index is weighted proportionally to the free-float market capitalization of the selected stocks with caps.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0521174521 | IXNGCITG | .IXNGCITG | |
| Net Return EUR | CH0521174513 | IXNGCITN | .IXNGCITN | |
| Price EUR | CH0521174505 | IXNGCITP | .IXNGCITP | |
| Price USD | CH0521174539 | IXNGCITL | IXNGCITL INDEX | .IXNGCITL |
| Gross Return USD | CH0521174554 | IXNGCITU | IXNGCITU INDEX | .IXNGCITU |
| Net Return USD | CH0521174547 | IXNGCITV | IXNGCITV INDEX | .IXNGCITV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 6% per component, 10% for total weight in China A |
| No. of components | minimum 50, maximum 100 components |
| Review frequency | annually in September |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Sep. 18, 2015 |
| History | Available since Sep. 19, 2015 |
| Inception date | Jan. 31, 2020 |
| 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 |
|---|---|---|---|
| Applied Materials Inc. | Technology | USA | 9.951% |
| Lam Research Corp. | Technology | USA | 8.751% |
| Tokyo Electron Ltd. | Technology | Japan | 6.242% |
| MediaTek Inc | Technology | Taiwan | 5.959% |
| ASML HLDG | Technology | Netherlands | 5.709% |
| Corning Inc. | Technology | USA | 5.645% |
| TSMC | Technology | Taiwan | 4.377% |
| Murata Manufacturing Co. Ltd. | Technology | Japan | 3.558% |
| Qualcomm Inc. | Technology | USA | 2.648% |
| Samsung Electro-Mechanics Co L | Technology | South Korea | 2.240% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2026
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.