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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global 5G & NexGen Telecommunication Components | 3,433.8 | 3,123.1 | 31.5 | 10.1 | 230.1 | 0.9 | 7.4 | 0.0 | 16.0 |
| STOXX Global Total Market | 137,183.3 | 118,460.7 | 9.9 | 0.8 | 5,130.7 | 0.0 | 4.3 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 80.5 |
|---|---|
| Industrial Goods and Services | 5.3 |
| Chemicals | 4.8 |
| Telecommunications | 4.7 |
| Healthcare | 1.8 |
| Basic Resources | 1.5 |
| Consumer Products and Services | 1.2 |
| Utilities | 0.1 |
| Automobiles and Parts | 0.1 |
Country weighting
| USA | 33.9 |
|---|---|
| Taiwan | 26.8 |
| Japan | 20.1 |
| China | 9.5 |
| Netherlands | 7.0 |
| South Korea | 2.6 |
| Hong Kong | 0.1 |
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 | 21.9 | 83.2 | 166.3 | 229.5 | 198.9 | N/A | N/A | 169.4 | 49.3 | 24.6 |
| STOXX Global Total Market | 5.1 | 12.8 | 30.9 | 82.1 | 70.2 | N/A | N/A | 31.6 | 22.5 | 11.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global 5G & NexGen Telecommunication Components | N/A | N/A | 24.2 | 21.6 | 21.4 | N/A | N/A | 3.9 | 1.7 | 0.9 |
| STOXX Global Total Market | N/A | N/A | 10.8 | 12.1 | 13.8 | N/A | N/A | 2.3 | 1.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global 5G & NexGen Telecommunication Components | 0.8 | 0.8 | 0.7 | 0.7 | 0.7 | 24.3 | 22.0 | 17.7 | 15.6 | 14.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global 5G & NexGen Telecommunication Components | 2.3 | 1.9 | 1.7 | 1.3 | 1.1 | 7.6 | 5.3 | 3.9 | 1.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of May 29, 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 | 49.5 | 38.1 | 48.7 | 38.1 | 8.6 | 3.2 | 7.2 | 62.3 |
| STOXX Global Total Market | 25.3 | 19.3 | 22.3 | 18.7 | 3.3 | 1.7 | 2.2 | 13.6 |
Performance and annual returns
| iSTOXX Global 5G & NexGen Telecommunication Components | |
|---|---|
| 1442534400000 | 100 |
| 1442793600000 | 98.82 |
| 1442880000000 | 98.07 |
| 1442966400000 | 96.62 |
| 1443052800000 | 95.29 |
| 1443139200000 | 95.14 |
| 1443398400000 | 94.29 |
| 1443484800000 | 93.2 |
| 1443571200000 | 94.99 |
| 1443657600000 | 95.96 |
| 1443744000000 | 96.84 |
| 1444003200000 | 97.73 |
| 1444089600000 | 98.28 |
| 1444176000000 | 99.42 |
| 1444262400000 | 100.25 |
| 1444348800000 | 101.08 |
| 1444608000000 | 101.75 |
| 1444694400000 | 100.92 |
| 1444780800000 | 100.69 |
| 1444867200000 | 102.64 |
| 1444953600000 | 102.71 |
| 1445212800000 | 101.6 |
| 1445299200000 | 102.11 |
| 1445385600000 | 102.32 |
| 1445472000000 | 103.29 |
| 1445558400000 | 104.69 |
| 1445817600000 | 105.08 |
| 1445904000000 | 104.24 |
| 1445990400000 | 105.24 |
| 1446076800000 | 104.69 |
| 1446163200000 | 105.2 |
| 1446422400000 | 106.2 |
| 1446508800000 | 106.63 |
| 1446595200000 | 108.28 |
| 1446681600000 | 107.54 |
| 1446768000000 | 106.97 |
| 1447027200000 | 106.95 |
| 1447113600000 | 106.07 |
| 1447200000000 | 105.93 |
| 1447286400000 | 105.79 |
| 1447372800000 | 104.89 |
| 1447632000000 | 105.19 |
| 1447718400000 | 106.18 |
| 1447804800000 | 105.76 |
| 1447891200000 | 107.4 |
| 1447977600000 | 107.93 |
| 1448236800000 | 107.75 |
| 1448323200000 | 107.55 |
| 1448409600000 | 107.23 |
| 1448496000000 | 107.75 |
| 1448582400000 | 107.26 |
| 1448841600000 | 107.33 |
| 1448928000000 | 109.2 |
| 1449014400000 | 108.61 |
| 1449100800000 | 108.22 |
| 1449187200000 | 108.2 |
| 1449446400000 | 108.65 |
| 1449532800000 | 107.42 |
| 1449619200000 | 106.6 |
| 1449705600000 | 106.38 |
| 1449792000000 | 106.01 |
| 1450051200000 | 104.68 |
| 1450137600000 | 104.82 |
| 1450224000000 | 105.81 |
| 1450310400000 | 105.41 |
| 1450396800000 | 104.19 |
| 1450656000000 | 105.12 |
| 1450742400000 | 105.45 |
| 1450828800000 | 105.89 |
| 1450915200000 | 106.02 |
| 1451260800000 | 106.21 |
| 1451347200000 | 106.76 |
| 1451433600000 | 106.25 |
| 1451520000000 | 105.88 |
| 1451865600000 | 103.59 |
| 1451952000000 | 102.84 |
| 1452038400000 | 100.44 |
| 1452124800000 | 96.92 |
| 1452211200000 | 96.9 |
| 1452470400000 | 96.42 |
| 1452556800000 | 95.6 |
| 1452643200000 | 95.61 |
| 1452729600000 | 95.68 |
| 1452816000000 | 94.64 |
| 1453075200000 | 94.34 |
| 1453161600000 | 94.84 |
| 1453248000000 | 93.43 |
| 1453334400000 | 93.67 |
| 1453420800000 | 96.11 |
| 1453680000000 | 96.31 |
| 1453766400000 | 95.97 |
| 1453852800000 | 96.15 |
| 1453939200000 | 95.05 |
| 1454025600000 | 97.31 |
| 1454284800000 | 98.79 |
| 1454371200000 | 97.14 |
| 1454457600000 | 96.36 |
| 1454544000000 | 97.18 |
| 1454630400000 | 95.1 |
| 1454889600000 | 95.06 |
| 1454976000000 | 93.02 |
| 1455062400000 | 92.51 |
| 1455148800000 | 93.4 |
| 1455235200000 | 92.28 |
| 1455494400000 | 94.61 |
| 1455580800000 | 96.83 |
| 1455667200000 | 97.81 |
| 1455753600000 | 99.62 |
| 1455840000000 | 99.91 |
| 1456099200000 | 100.88 |
| 1456185600000 | 100.48 |
| 1456272000000 | 100.38 |
| 1456358400000 | 100.97 |
| 1456444800000 | 101.39 |
| 1456704000000 | 100.84 |
| 1456790400000 | 102 |
| 1456876800000 | 104.24 |
| 1456963200000 | 104.94 |
| 1457049600000 | 105.31 |
| 1457308800000 | 105.42 |
| 1457395200000 | 104.34 |
| 1457481600000 | 103.82 |
| 1457568000000 | 104.14 |
| 1457654400000 | 105.41 |
| 1457913600000 | 106.59 |
| 1458000000000 | 105.39 |
| 1458086400000 | 105.56 |
| 1458172800000 | 106.86 |
| 1458259200000 | 107.1 |
| 1458518400000 | 107.32 |
| 1458604800000 | 107.6 |
| 1458691200000 | 105.96 |
| 1458777600000 | 104.88 |
| 1459123200000 | 105.31 |
| 1459209600000 | 106.03 |
| 1459296000000 | 107.16 |
| 1459382400000 | 107.47 |
| 1459468800000 | 105.8 |
| 1459728000000 | 105.51 |
| 1459814400000 | 104.68 |
| 1459900800000 | 104.34 |
| 1459987200000 | 104.73 |
| 1460073600000 | 105.31 |
| 1460332800000 | 105.68 |
| 1460419200000 | 105.68 |
| 1460505600000 | 108.18 |
| 1460592000000 | 108.8 |
| 1460678400000 | 108.37 |
| 1460937600000 | 106.86 |
| 1461024000000 | 108.03 |
| 1461110400000 | 108.2 |
| 1461196800000 | 108.58 |
| 1461283200000 | 108.31 |
| 1461542400000 | 107.88 |
| 1461628800000 | 108.54 |
| 1461715200000 | 108.59 |
| 1461801600000 | 106.82 |
| 1461888000000 | 106.09 |
| 1462147200000 | 104.09 |
| 1462233600000 | 103.28 |
| 1462320000000 | 101.95 |
| 1462406400000 | 101.78 |
| 1462492800000 | 101.48 |
| 1462752000000 | 101.22 |
| 1462838400000 | 102.32 |
| 1462924800000 | 102.62 |
| 1463011200000 | 102.25 |
| 1463097600000 | 101.02 |
| 1463356800000 | 101.98 |
| 1463443200000 | 102.24 |
| 1463529600000 | 102.52 |
| 1463616000000 | 102.2 |
| 1463702400000 | 104.91 |
| 1463961600000 | 106.44 |
| 1464048000000 | 107.06 |
| 1464134400000 | 108.12 |
| 1464220800000 | 108.13 |
| 1464307200000 | 109.46 |
| 1464566400000 | 110.08 |
| 1464652800000 | 110.73 |
| 1464739200000 | 111.08 |
| 1464825600000 | 110.47 |
| 1464912000000 | 111.05 |
| 1465171200000 | 111.21 |
| 1465257600000 | 112.37 |
| 1465344000000 | 113.31 |
| 1465430400000 | 113.04 |
| 1465516800000 | 112.18 |
| 1465776000000 | 109.35 |
| 1465862400000 | 109.41 |
| 1465948800000 | 110.13 |
| 1466035200000 | 109.13 |
| 1466121600000 | 109.5 |
| 1466380800000 | 111.16 |
| 1466467200000 | 111.91 |
| 1466553600000 | 111.71 |
| 1466640000000 | 112.88 |
| 1466726400000 | 107.43 |
| 1466985600000 | 106.67 |
| 1467072000000 | 107.72 |
| 1467158400000 | 109.96 |
| 1467244800000 | 111.18 |
| 1467331200000 | 111.47 |
| 1467590400000 | 111.79 |
| 1467676800000 | 110.77 |
| 1467763200000 | 109.35 |
| 1467849600000 | 109.85 |
| 1467936000000 | 111.15 |
| 1468195200000 | 113.11 |
| 1468281600000 | 114.52 |
| 1468368000000 | 115.5 |
| 1468454400000 | 115.76 |
| 1468540800000 | 116.82 |
| 1468800000000 | 117.4 |
| 1468886400000 | 117.79 |
| 1468972800000 | 118.3 |
| 1469059200000 | 119.44 |
| 1469145600000 | 119.26 |
| 1469404800000 | 119.13 |
| 1469491200000 | 119.61 |
| 1469577600000 | 121.89 |
| 1469664000000 | 122.51 |
| 1469750400000 | 122.46 |
| 1470009600000 | 123.09 |
| 1470096000000 | 122.48 |
| 1470182400000 | 121.51 |
| 1470268800000 | 122.95 |
| 1470355200000 | 123.27 |
| 1470614400000 | 124.79 |
| 1470700800000 | 125.46 |
| 1470787200000 | 125.33 |
| 1470873600000 | 125.02 |
| 1470960000000 | 125.87 |
| 1471219200000 | 126.38 |
| 1471305600000 | 125.61 |
| 1471392000000 | 126.02 |
| 1471478400000 | 126.16 |
| 1471564800000 | 127.44 |
| 1471824000000 | 127.2 |
| 1471910400000 | 127.34 |
| 1471996800000 | 127 |
| 1472083200000 | 127.75 |
| 1472169600000 | 127.93 |
| 1472428800000 | 128.59 |
| 1472515200000 | 128.68 |
| 1472601600000 | 129.15 |
| 1472688000000 | 129.57 |
| 1472774400000 | 128.69 |
| 1473033600000 | 129.66 |
| 1473120000000 | 130.35 |
| 1473206400000 | 130.7 |
| 1473292800000 | 129.86 |
| 1473379200000 | 127.22 |
| 1473638400000 | 126.06 |
| 1473724800000 | 125.59 |
| 1473811200000 | 125.44 |
| 1473897600000 | 126.41 |
| 1473984000000 | 126.83 |
| 1474243200000 | 128.78 |
| 1474329600000 | 129.1 |
| 1474416000000 | 130.51 |
| 1474502400000 | 131.03 |
| 1474588800000 | 130.45 |
| 1474848000000 | 128.64 |
| 1474934400000 | 129.88 |
| 1475020800000 | 129.88 |
| 1475107200000 | 130.63 |
| 1475193600000 | 130.77 |
| 1475452800000 | 130.87 |
| 1475539200000 | 131.2 |
| 1475625600000 | 131.9 |
| 1475712000000 | 132.24 |
| 1475798400000 | 132.46 |
| 1476057600000 | 132.29 |
| 1476144000000 | 131.39 |
| 1476230400000 | 130.21 |
| 1476316800000 | 129.55 |
| 1476403200000 | 129.13 |
| 1476662400000 | 129.29 |
| 1476748800000 | 130.45 |
| 1476835200000 | 131.01 |
| 1476921600000 | 130.96 |
| 1477008000000 | 131.11 |
| 1477267200000 | 131.61 |
| 1477353600000 | 131.56 |
| 1477440000000 | 131.87 |
| 1477526400000 | 131.35 |
| 1477612800000 | 131.64 |
| 1477872000000 | 132.62 |
| 1477958400000 | 132.06 |
| 1478044800000 | 130.56 |
| 1478131200000 | 130.13 |
| 1478217600000 | 129.32 |
| 1478476800000 | 131.51 |
| 1478563200000 | 131.78 |
| 1478649600000 | 128.45 |
| 1478736000000 | 130.36 |
| 1478822400000 | 129.64 |
| 1479081600000 | 129.58 |
| 1479168000000 | 130.25 |
| 1479254400000 | 130.54 |
| 1479340800000 | 130.71 |
| 1479427200000 | 131.31 |
| 1479686400000 | 131.82 |
| 1479772800000 | 132.45 |
| 1479859200000 | 132.3 |
| 1479945600000 | 131.95 |
| 1480032000000 | 132.51 |
| 1480291200000 | 132.74 |
| 1480377600000 | 132.64 |
| 1480464000000 | 132.31 |
| 1480550400000 | 130.87 |
| 1480636800000 | 130.62 |
| 1480896000000 | 130.78 |
| 1480982400000 | 132.09 |
| 1481068800000 | 134.11 |
| 1481155200000 | 135.26 |
| 1481241600000 | 134.7 |
| 1481500800000 | 134.29 |
| 1481587200000 | 134.84 |
| 1481673600000 | 134.64 |
| 1481760000000 | 134.47 |
| 1481846400000 | 134.21 |
| 1482105600000 | 134.88 |
| 1482192000000 | 134.69 |
| 1482278400000 | 134.72 |
| 1482364800000 | 134.87 |
| 1482451200000 | 134.82 |
| 1482710400000 | 134.82 |
| 1482796800000 | 135.05 |
| 1482883200000 | 134.83 |
| 1482969600000 | 134.47 |
| 1483056000000 | 134.21 |
| 1483315200000 | 134.22 |
| 1483401600000 | 133.92 |
| 1483488000000 | 135.2 |
| 1483574400000 | 135.77 |
| 1483660800000 | 135.71 |
| 1483920000000 | 135.49 |
| 1484006400000 | 136.19 |
| 1484092800000 | 136.28 |
| 1484179200000 | 137.41 |
| 1484265600000 | 137.71 |
| 1484524800000 | 137.43 |
| 1484611200000 | 136.8 |
| 1484697600000 | 137.95 |
| 1484784000000 | 137 |
| 1484870400000 | 137.58 |
| 1485129600000 | 137.62 |
| 1485216000000 | 138.86 |
| 1485302400000 | 141.11 |
| 1485388800000 | 140.92 |
| 1485475200000 | 141.23 |
| 1485734400000 | 141.16 |
| 1485820800000 | 140.9 |
| 1485907200000 | 140.67 |
| 1485993600000 | 141.31 |
| 1486080000000 | 142.36 |
| 1486339200000 | 142.47 |
| 1486425600000 | 142.65 |
| 1486512000000 | 142.98 |
| 1486598400000 | 142.81 |
| 1486684800000 | 143.94 |
| 1486944000000 | 144.64 |
| 1487030400000 | 144.87 |
| 1487116800000 | 146.06 |
| 1487203200000 | 146.54 |
| 1487289600000 | 146.72 |
| 1487548800000 | 146.54 |
| 1487635200000 | 147.4 |
| 1487721600000 | 147.62 |
| 1487808000000 | 147.69 |
| 1487894400000 | 147.38 |
| 1488153600000 | 146.9 |
| 1488240000000 | 146.66 |
| 1488326400000 | 147.61 |
| 1488412800000 | 147.2 |
| 1488499200000 | 146.28 |
| 1488758400000 | 146.03 |
| 1488844800000 | 146.09 |
| 1488931200000 | 145.91 |
| 1489017600000 | 145.71 |
| 1489104000000 | 146.88 |
| 1489363200000 | 147.82 |
| 1489449600000 | 147.5 |
| 1489536000000 | 147.92 |
| 1489622400000 | 149.67 |
| 1489708800000 | 149.97 |
| 1489968000000 | 150.25 |
| 1490054400000 | 149.63 |
| 1490140800000 | 148.97 |
| 1490227200000 | 149.02 |
| 1490313600000 | 150.38 |
| 1490572800000 | 150.53 |
| 1490659200000 | 151.83 |
| 1490745600000 | 151.34 |
| 1490832000000 | 151.15 |
| 1490918400000 | 150.65 |
| 1491177600000 | 150.52 |
| 1491264000000 | 150.09 |
| 1491350400000 | 149.73 |
| 1491436800000 | 148.58 |
| 1491523200000 | 148.45 |
| 1491782400000 | 148.5 |
| 1491868800000 | 147.86 |
| 1491955200000 | 146.09 |
| 1492041600000 | 145.86 |
| 1492387200000 | 146.15 |
| 1492473600000 | 146.43 |
| 1492560000000 | 147.07 |
| 1492646400000 | 148.04 |
| 1492732800000 | 148.96 |
| 1492992000000 | 150.64 |
| 1493078400000 | 152.63 |
| 1493164800000 | 153.42 |
| 1493251200000 | 154.65 |
| 1493337600000 | 154.19 |
| 1493596800000 | 156.41 |
| 1493683200000 | 156.67 |
| 1493769600000 | 156.73 |
| 1493856000000 | 156.53 |
| 1493942400000 | 156.54 |
| 1494201600000 | 157.47 |
| 1494288000000 | 156.72 |
| 1494374400000 | 157.3 |
| 1494460800000 | 158.01 |
| 1494547200000 | 157.97 |
| 1494806400000 | 158.9 |
| 1494892800000 | 160.13 |
| 1494979200000 | 158.64 |
| 1495065600000 | 157.48 |
| 1495152000000 | 158.51 |
| 1495411200000 | 159.98 |
| 1495497600000 | 159.42 |
| 1495584000000 | 159.97 |
| 1495670400000 | 160.98 |
| 1495756800000 | 161.05 |
| 1496016000000 | 160.9 |
| 1496102400000 | 161.37 |
| 1496188800000 | 161.36 |
| 1496275200000 | 162.8 |
| 1496361600000 | 164.93 |
| 1496620800000 | 165.73 |
| 1496707200000 | 165.95 |
| 1496793600000 | 166.6 |
| 1496880000000 | 166.65 |
| 1496966400000 | 165.07 |
| 1497225600000 | 162.83 |
| 1497312000000 | 163.32 |
| 1497398400000 | 162.47 |
| 1497484800000 | 160.83 |
| 1497571200000 | 161.38 |
| 1497830400000 | 163.37 |
| 1497916800000 | 163.54 |
| 1498003200000 | 163.81 |
| 1498089600000 | 164.15 |
| 1498176000000 | 165.02 |
| 1498435200000 | 165.78 |
| 1498521600000 | 164.11 |
| 1498608000000 | 163.67 |
| 1498694400000 | 162.64 |
| 1498780800000 | 161.7 |
| 1499040000000 | 160.74 |
| 1499126400000 | 159.84 |
| 1499212800000 | 161.76 |
| 1499299200000 | 161.05 |
| 1499385600000 | 161.88 |
| 1499644800000 | 163.18 |
| 1499731200000 | 164.69 |
| 1499817600000 | 166.4 |
| 1499904000000 | 167 |
| 1499990400000 | 167.6 |
| 1500249600000 | 167.47 |
| 1500336000000 | 168.78 |
| 1500422400000 | 170.3 |
| 1500508800000 | 170.95 |
| 1500595200000 | 170.26 |
| 1500854400000 | 170.25 |
| 1500940800000 | 170.65 |
| 1501027200000 | 169.49 |
| 1501113600000 | 169.37 |
| 1501200000000 | 167.27 |
| 1501459200000 | 167.4 |
| 1501545600000 | 168.01 |
| 1501632000000 | 169.2 |
| 1501718400000 | 167.78 |
| 1501804800000 | 167.26 |
| 1502064000000 | 168.52 |
| 1502150400000 | 168.26 |
| 1502236800000 | 166.8 |
| 1502323200000 | 164.89 |
| 1502409600000 | 165.83 |
| 1502668800000 | 166.52 |
| 1502755200000 | 166.43 |
| 1502841600000 | 166.77 |
| 1502928000000 | 165.62 |
| 1503014400000 | 165.54 |
| 1503273600000 | 165.25 |
| 1503360000000 | 166.57 |
| 1503446400000 | 166.87 |
| 1503532800000 | 167.25 |
| 1503619200000 | 167.55 |
| 1503878400000 | 167.58 |
| 1503964800000 | 167.53 |
| 1504051200000 | 168.12 |
| 1504137600000 | 169.2 |
| 1504224000000 | 169.68 |
| 1504483200000 | 169.58 |
| 1504569600000 | 168.8 |
| 1504656000000 | 168.6 |
| 1504742400000 | 169.76 |
| 1504828800000 | 169.54 |
| 1505088000000 | 171.25 |
| 1505174400000 | 172.01 |
| 1505260800000 | 171.57 |
| 1505347200000 | 172.21 |
| 1505433600000 | 173.26 |
| 1505692800000 | 174.86 |
| 1505779200000 | 175.71 |
| 1505865600000 | 175.31 |
| 1505952000000 | 174.3 |
| 1506038400000 | 174.2 |
| 1506297600000 | 172.14 |
| 1506384000000 | 170.72 |
| 1506470400000 | 173.56 |
| 1506556800000 | 174.08 |
| 1506643200000 | 175.14 |
| 1506902400000 | 176.08 |
| 1506988800000 | 176.84 |
| 1507075200000 | 177.08 |
| 1507161600000 | 176.91 |
| 1507248000000 | 177.46 |
| 1507507200000 | 177.82 |
| 1507593600000 | 178.68 |
| 1507680000000 | 179.32 |
| 1507766400000 | 179.72 |
| 1507852800000 | 181.16 |
| 1508112000000 | 181.69 |
| 1508198400000 | 181.69 |
| 1508284800000 | 181.57 |
| 1508371200000 | 182.35 |
| 1508457600000 | 182.59 |
| 1508716800000 | 183.87 |
| 1508803200000 | 185.03 |
| 1508889600000 | 184.23 |
| 1508976000000 | 184.83 |
| 1509062400000 | 185.43 |
| 1509321600000 | 186.29 |
| 1509408000000 | 187.42 |
| 1509494400000 | 188.48 |
| 1509580800000 | 188.32 |
| 1509667200000 | 191.01 |
| 1509926400000 | 191.89 |
| 1510012800000 | 193.42 |
| 1510099200000 | 194.24 |
| 1510185600000 | 192.66 |
| 1510272000000 | 193.66 |
| 1510531200000 | 193.57 |
| 1510617600000 | 193.97 |
| 1510704000000 | 191.91 |
| 1510790400000 | 195.1 |
| 1510876800000 | 194.9 |
| 1511136000000 | 195.72 |
| 1511222400000 | 198.17 |
| 1511308800000 | 198.44 |
| 1511395200000 | 197.87 |
| 1511481600000 | 198.84 |
| 1511740800000 | 196.67 |
| 1511827200000 | 196.93 |
| 1511913600000 | 192.18 |
| 1512000000000 | 190.03 |
| 1512086400000 | 188.91 |
| 1512345600000 | 186.54 |
| 1512432000000 | 184.99 |
| 1512518400000 | 183.17 |
| 1512604800000 | 184.67 |
| 1512691200000 | 185.71 |
| 1512950400000 | 187.22 |
| 1513036800000 | 186.15 |
| 1513123200000 | 185.89 |
| 1513209600000 | 185.72 |
| 1513296000000 | 185.43 |
| 1513555200000 | 187.65 |
| 1513641600000 | 187.05 |
| 1513728000000 | 187.31 |
| 1513814400000 | 186.61 |
| 1513900800000 | 186.9 |
| 1514246400000 | 184.99 |
| 1514332800000 | 185.19 |
| 1514419200000 | 186.26 |
| 1514505600000 | 185.9 |
| 1514851200000 | 188.66 |
| 1514937600000 | 190.86 |
| 1515024000000 | 193.17 |
| 1515110400000 | 194.57 |
| 1515369600000 | 195.74 |
| 1515456000000 | 195.41 |
| 1515542400000 | 193.74 |
| 1515628800000 | 193.75 |
| 1515715200000 | 195.04 |
| 1515974400000 | 195.26 |
| 1516060800000 | 196.57 |
| 1516147200000 | 198.7 |
| 1516233600000 | 199.8 |
| 1516320000000 | 200.89 |
| 1516579200000 | 201.75 |
| 1516665600000 | 202.66 |
| 1516752000000 | 201.09 |
| 1516838400000 | 199.72 |
| 1516924800000 | 200.99 |
| 1517184000000 | 200.33 |
| 1517270400000 | 196.87 |
| 1517356800000 | 196.34 |
| 1517443200000 | 195.68 |
| 1517529600000 | 192.35 |
| 1517788800000 | 185.69 |
| 1517875200000 | 183.66 |
| 1517961600000 | 183.9 |
| 1518048000000 | 179.74 |
| 1518134400000 | 179.62 |
| 1518393600000 | 182.93 |
| 1518480000000 | 183.39 |
| 1518566400000 | 186.17 |
| 1518652800000 | 188.44 |
| 1518739200000 | 187.71 |
| 1518998400000 | 188.35 |
| 1519084800000 | 188.55 |
| 1519171200000 | 189.09 |
| 1519257600000 | 188.18 |
| 1519344000000 | 190.28 |
| 1519603200000 | 193.8 |
| 1519689600000 | 193.45 |
| 1519776000000 | 192.7 |
| 1519862400000 | 190.49 |
| 1519948800000 | 190.79 |
| 1520208000000 | 190.44 |
| 1520294400000 | 193.48 |
| 1520380800000 | 193.09 |
| 1520467200000 | 194.88 |
| 1520553600000 | 198.51 |
| 1520812800000 | 200.59 |
| 1520899200000 | 199.58 |
| 1520985600000 | 198.73 |
| 1521072000000 | 198.87 |
| 1521158400000 | 197.87 |
| 1521417600000 | 195.19 |
| 1521504000000 | 195.43 |
| 1521590400000 | 195.57 |
| 1521676800000 | 192.7 |
| 1521763200000 | 185.39 |
| 1522022400000 | 189.56 |
| 1522108800000 | 188.48 |
| 1522195200000 | 185.09 |
| 1522281600000 | 186.9 |
| 1522627200000 | 185.11 |
| 1522713600000 | 184.9 |
| 1522800000000 | 184.33 |
| 1522886400000 | 184.51 |
| 1522972800000 | 181.51 |
| 1523232000000 | 182.21 |
| 1523318400000 | 185.65 |
| 1523404800000 | 186.57 |
| 1523491200000 | 187.34 |
| 1523577600000 | 187.46 |
| 1523836800000 | 187.58 |
| 1523923200000 | 188.77 |
| 1524009600000 | 188.51 |
| 1524096000000 | 186.45 |
| 1524182400000 | 182.94 |
| 1524441600000 | 180.91 |
| 1524528000000 | 179.26 |
| 1524614400000 | 177.98 |
| 1524700800000 | 178.29 |
| 1524787200000 | 178.14 |
| 1525046400000 | 177.7 |
| 1525132800000 | 178.11 |
| 1525219200000 | 178.18 |
| 1525305600000 | 178.63 |
| 1525392000000 | 180.62 |
| 1525651200000 | 181.39 |
| 1525737600000 | 182.47 |
| 1525824000000 | 183.57 |
| 1525910400000 | 185.69 |
| 1525996800000 | 187.18 |
| 1526256000000 | 188.88 |
| 1526342400000 | 187.19 |
| 1526428800000 | 187.65 |
| 1526515200000 | 185.94 |
| 1526601600000 | 184.42 |
| 1526860800000 | 186.2 |
| 1526947200000 | 186.72 |
| 1527033600000 | 186.37 |
| 1527120000000 | 186.24 |
| 1527206400000 | 186.22 |
| 1527465600000 | 186.44 |
| 1527552000000 | 185.47 |
| 1527638400000 | 183.61 |
| 1527724800000 | 184.27 |
| 1527811200000 | 186.32 |
| 1528070400000 | 188.71 |
| 1528156800000 | 190.11 |
| 1528243200000 | 191.69 |
| 1528329600000 | 191.26 |
| 1528416000000 | 190.53 |
| 1528675200000 | 189.67 |
| 1528761600000 | 189.47 |
| 1528848000000 | 189.93 |
| 1528934400000 | 189.2 |
| 1529020800000 | 189.13 |
| 1529280000000 | 187.61 |
| 1529366400000 | 183.58 |
| 1529452800000 | 184.11 |
| 1529539200000 | 183.14 |
| 1529625600000 | 182.28 |
| 1529884800000 | 178.81 |
| 1529971200000 | 178.97 |
| 1530057600000 | 176.67 |
| 1530144000000 | 176.25 |
| 1530230400000 | 178.62 |
| 1530489600000 | 178.04 |
| 1530576000000 | 177.07 |
| 1530662400000 | 176.02 |
| 1530748800000 | 176.6 |
| 1530835200000 | 178.99 |
| 1531094400000 | 182.49 |
| 1531180800000 | 183.15 |
| 1531267200000 | 179.68 |
| 1531353600000 | 181.87 |
| 1531440000000 | 182.35 |
| 1531699200000 | 182.24 |
| 1531785600000 | 183.1 |
| 1531872000000 | 184.15 |
| 1531958400000 | 183.95 |
| 1532044800000 | 183.92 |
| 1532304000000 | 183.63 |
| 1532390400000 | 184.06 |
| 1532476800000 | 186.56 |
| 1532563200000 | 188.9 |
| 1532649600000 | 189.73 |
| 1532908800000 | 187.4 |
| 1532995200000 | 187.29 |
| 1533081600000 | 186.96 |
| 1533168000000 | 186.46 |
| 1533254400000 | 186.57 |
| 1533513600000 | 186.76 |
| 1533600000000 | 187.65 |
| 1533686400000 | 188.22 |
| 1533772800000 | 188.06 |
| 1533859200000 | 185.46 |
| 1534118400000 | 182.61 |
| 1534204800000 | 183.93 |
| 1534291200000 | 181.46 |
| 1534377600000 | 182.13 |
| 1534464000000 | 181.27 |
| 1534723200000 | 182.11 |
| 1534809600000 | 183.38 |
| 1534896000000 | 183.53 |
| 1534982400000 | 183.47 |
| 1535068800000 | 184.55 |
| 1535328000000 | 188.13 |
| 1535414400000 | 189.48 |
| 1535500800000 | 190.14 |
| 1535587200000 | 189.54 |
| 1535673600000 | 189.33 |
| 1535932800000 | 188.19 |
| 1536019200000 | 188.31 |
| 1536105600000 | 187.45 |
| 1536192000000 | 184.8 |
| 1536278400000 | 182.98 |
| 1536537600000 | 182.06 |
| 1536624000000 | 181.53 |
| 1536710400000 | 178.84 |
| 1536796800000 | 179.72 |
| 1536883200000 | 182.64 |
| 1537142400000 | 181.02 |
| 1537228800000 | 181.21 |
| 1537315200000 | 182.65 |
| 1537401600000 | 183.34 |
| 1537488000000 | 184.26 |
| 1537747200000 | 183.81 |
| 1537833600000 | 183.7 |
| 1537920000000 | 183.81 |
| 1538006400000 | 182.4 |
| 1538092800000 | 183.14 |
| 1538352000000 | 183.53 |
| 1538438400000 | 182.67 |
| 1538524800000 | 182.47 |
| 1538611200000 | 180.31 |
| 1538697600000 | 176.06 |
| 1538956800000 | 174.19 |
| 1539043200000 | 171.7 |
| 1539129600000 | 169.2 |
| 1539216000000 | 161.74 |
| 1539302400000 | 166.5 |
| 1539561600000 | 164.66 |
| 1539648000000 | 166.98 |
| 1539734400000 | 168.24 |
| 1539820800000 | 165.31 |
| 1539907200000 | 164.49 |
| 1540166400000 | 165.66 |
| 1540252800000 | 162.45 |
| 1540339200000 | 158.33 |
| 1540425600000 | 157.58 |
| 1540512000000 | 155.62 |
| 1540771200000 | 155.21 |
| 1540857600000 | 158.34 |
| 1540944000000 | 163 |
| 1541030400000 | 166.43 |
| 1541116800000 | 169.65 |
| 1541376000000 | 167.39 |
| 1541462400000 | 166.86 |
| 1541548800000 | 168.21 |
| 1541635200000 | 167.99 |
| 1541721600000 | 165.18 |
| 1541980800000 | 161.85 |
| 1542067200000 | 160.06 |
| 1542153600000 | 160.14 |
| 1542240000000 | 162.74 |
| 1542326400000 | 161.16 |
| 1542585600000 | 160.55 |
| 1542672000000 | 158.04 |
| 1542758400000 | 159.76 |
| 1542844800000 | 159.43 |
| 1542931200000 | 158.92 |
| 1543190400000 | 160.86 |
| 1543276800000 | 161.27 |
| 1543363200000 | 164.81 |
| 1543449600000 | 165.3 |
| 1543536000000 | 166.26 |
| 1543795200000 | 171.27 |
| 1543881600000 | 166.7 |
| 1543968000000 | 164.6 |
| 1544054400000 | 160.32 |
| 1544140800000 | 158.35 |
| 1544400000000 | 156.49 |
| 1544486400000 | 156.21 |
| 1544572800000 | 159.31 |
| 1544659200000 | 159.11 |
| 1544745600000 | 155.58 |
| 1545004800000 | 155.18 |
| 1545091200000 | 155.09 |
| 1545177600000 | 153.46 |
| 1545264000000 | 150.01 |
| 1545350400000 | 149.37 |
| 1545609600000 | 148.1 |
| 1545782400000 | 148.57 |
| 1545868800000 | 151.26 |
| 1545955200000 | 152.53 |
| 1546214400000 | 153.49 |
| 1546387200000 | 152.89 |
| 1546473600000 | 149.62 |
| 1546560000000 | 149.27 |
| 1546819200000 | 153.8 |
| 1546905600000 | 153.74 |
| 1546992000000 | 156.73 |
| 1547078400000 | 156.83 |
| 1547164800000 | 157.75 |
| 1547424000000 | 156.55 |
| 1547510400000 | 159.1 |
| 1547596800000 | 158.19 |
| 1547683200000 | 158.36 |
| 1547769600000 | 160.71 |
| 1548028800000 | 161.94 |
| 1548115200000 | 159.2 |
| 1548201600000 | 158.4 |
| 1548288000000 | 164.06 |
| 1548374400000 | 168.31 |
| 1548633600000 | 168.29 |
| 1548720000000 | 166.56 |
| 1548806400000 | 167.86 |
| 1548892800000 | 169.2 |
| 1548979200000 | 170.28 |
| 1549238400000 | 170.04 |
| 1549324800000 | 170.89 |
| 1549411200000 | 172.51 |
| 1549497600000 | 171.46 |
| 1549584000000 | 169.75 |
| 1549843200000 | 170.97 |
| 1549929600000 | 175.16 |
| 1550016000000 | 176.64 |
| 1550102400000 | 176.55 |
| 1550188800000 | 176.19 |
| 1550448000000 | 177.83 |
| 1550534400000 | 178.05 |
| 1550620800000 | 179.12 |
| 1550707200000 | 179.26 |
| 1550793600000 | 181.09 |
| 1551052800000 | 183.84 |
| 1551139200000 | 182.62 |
| 1551225600000 | 181.94 |
| 1551312000000 | 180.67 |
| 1551398400000 | 181.67 |
| 1551657600000 | 182.73 |
| 1551744000000 | 181.79 |
| 1551830400000 | 181.31 |
| 1551916800000 | 178.81 |
| 1552003200000 | 176.91 |
| 1552262400000 | 179.02 |
| 1552348800000 | 180.82 |
| 1552435200000 | 180.28 |
| 1552521600000 | 179.28 |
| 1552608000000 | 181.48 |
| 1552867200000 | 182.71 |
| 1552953600000 | 183.33 |
| 1553040000000 | 182.72 |
| 1553126400000 | 185.94 |
| 1553212800000 | 184.77 |
| 1553472000000 | 181.35 |
| 1553558400000 | 182.89 |
| 1553644800000 | 182.65 |
| 1553731200000 | 181.73 |
| 1553817600000 | 184.1 |
| 1554076800000 | 188.64 |
| 1554163200000 | 190.13 |
| 1554249600000 | 193.16 |
| 1554336000000 | 193.08 |
| 1554422400000 | 194.34 |
| 1554681600000 | 194.72 |
| 1554768000000 | 195.08 |
| 1554854400000 | 195.42 |
| 1554940800000 | 194.59 |
| 1555027200000 | 195.76 |
| 1555286400000 | 197.06 |
| 1555372800000 | 198.92 |
| 1555459200000 | 200.28 |
| 1555545600000 | 199.76 |
| 1555891200000 | 199.55 |
| 1555977600000 | 199.64 |
| 1556064000000 | 200.66 |
| 1556150400000 | 198.25 |
| 1556236800000 | 197.6 |
| 1556496000000 | 196.56 |
| 1556582400000 | 197.44 |
| 1556668800000 | 196.47 |
| 1556755200000 | 196.68 |
| 1556841600000 | 197.86 |
| 1557100800000 | 194.44 |
| 1557187200000 | 190.96 |
| 1557273600000 | 188.96 |
| 1557360000000 | 185.53 |
| 1557446400000 | 186.08 |
| 1557705600000 | 180.1 |
| 1557792000000 | 180.85 |
| 1557878400000 | 182.91 |
| 1557964800000 | 180.67 |
| 1558051200000 | 178.5 |
| 1558310400000 | 174.61 |
| 1558396800000 | 175.43 |
| 1558483200000 | 175.12 |
| 1558569600000 | 171.49 |
| 1558656000000 | 171.03 |
| 1558915200000 | 171.3 |
| 1559001600000 | 171.3 |
| 1559088000000 | 170.24 |
| 1559174400000 | 171.83 |
| 1559260800000 | 170.82 |
| 1559520000000 | 170.07 |
| 1559606400000 | 172.59 |
| 1559692800000 | 174.86 |
| 1559779200000 | 173.6 |
| 1559865600000 | 174.8 |
| 1560124800000 | 177.89 |
| 1560211200000 | 179.98 |
| 1560297600000 | 178.07 |
| 1560384000000 | 177.39 |
| 1560470400000 | 175.09 |
| 1560729600000 | 174.05 |
| 1560816000000 | 176.2 |
| 1560902400000 | 179.98 |
| 1560988800000 | 183 |
| 1561075200000 | 182.55 |
| 1561334400000 | 182.29 |
| 1561420800000 | 180.11 |
| 1561507200000 | 181.65 |
| 1561593600000 | 185.38 |
| 1561680000000 | 185.76 |
| 1561939200000 | 191.1 |
| 1562025600000 | 190.36 |
| 1562112000000 | 188.27 |
| 1562198400000 | 188.63 |
| 1562284800000 | 188.45 |
| 1562544000000 | 186.61 |
| 1562630400000 | 185.55 |
| 1562716800000 | 186.57 |
| 1562803200000 | 188.15 |
| 1562889600000 | 189.07 |
| 1563148800000 | 189.84 |
| 1563235200000 | 188.92 |
| 1563321600000 | 188.12 |
| 1563408000000 | 187.86 |
| 1563494400000 | 189.82 |
| 1563753600000 | 192.26 |
| 1563840000000 | 194.33 |
| 1563926400000 | 197.35 |
| 1564012800000 | 197.25 |
| 1564099200000 | 196.11 |
| 1564358400000 | 195.6 |
| 1564444800000 | 195.9 |
| 1564531200000 | 194.38 |
| 1564617600000 | 193.65 |
| 1564704000000 | 189.47 |
| 1564963200000 | 184.02 |
| 1565049600000 | 184.31 |
| 1565136000000 | 184.24 |
| 1565222400000 | 187.31 |
| 1565308800000 | 185.94 |
| 1565568000000 | 185.79 |
| 1565654400000 | 185.71 |
| 1565740800000 | 184.99 |
| 1565827200000 | 182.81 |
| 1565913600000 | 184.22 |
| 1566172800000 | 186.94 |
| 1566259200000 | 186.97 |
| 1566345600000 | 187.85 |
| 1566432000000 | 187.98 |
| 1566518400000 | 185.66 |
| 1566777600000 | 183.54 |
| 1566864000000 | 183.88 |
| 1566950400000 | 184.54 |
| 1567036800000 | 186.01 |
| 1567123200000 | 188.25 |
| 1567382400000 | 188.63 |
| 1567468800000 | 188.17 |
| 1567555200000 | 190.83 |
| 1567641600000 | 196.01 |
| 1567728000000 | 196.97 |
| 1567987200000 | 198.1 |
| 1568073600000 | 197.37 |
| 1568160000000 | 199.15 |
| 1568246400000 | 200.56 |
| 1568332800000 | 201.08 |
| 1568592000000 | 201.39 |
| 1568678400000 | 200.56 |
| 1568764800000 | 201.39 |
| 1568851200000 | 201.43 |
| 1568937600000 | 200.75 |
| 1569196800000 | 201.48 |
| 1569283200000 | 200.67 |
| 1569369600000 | 200.97 |
| 1569456000000 | 200.84 |
| 1569542400000 | 199.61 |
| 1569801600000 | 198.92 |
| 1569888000000 | 199.58 |
| 1569974400000 | 198.33 |
| 1570060800000 | 199.02 |
| 1570147200000 | 201.13 |
| 1570406400000 | 200.74 |
| 1570492800000 | 198.84 |
| 1570579200000 | 199.62 |
| 1570665600000 | 200.93 |
| 1570752000000 | 203.43 |
| 1571011200000 | 205.17 |
| 1571097600000 | 206.45 |
| 1571184000000 | 205.64 |
| 1571270400000 | 207.14 |
| 1571356800000 | 206.74 |
| 1571616000000 | 207.89 |
| 1571702400000 | 208.5 |
| 1571788800000 | 207.54 |
| 1571875200000 | 209.82 |
| 1571961600000 | 211.13 |
| 1572220800000 | 213.8 |
| 1572307200000 | 213.15 |
| 1572393600000 | 211.73 |
| 1572480000000 | 211.03 |
| 1572566400000 | 213.54 |
| 1572825600000 | 216.57 |
| 1572912000000 | 218.7 |
| 1572998400000 | 217.91 |
| 1573084800000 | 218.88 |
| 1573171200000 | 219.07 |
| 1573430400000 | 216.86 |
| 1573516800000 | 218.03 |
| 1573603200000 | 217.73 |
| 1573689600000 | 217.08 |
| 1573776000000 | 220.04 |
| 1574035200000 | 219.93 |
| 1574121600000 | 219.27 |
| 1574208000000 | 216.64 |
| 1574294400000 | 213.56 |
| 1574380800000 | 213.75 |
| 1574640000000 | 215.7 |
| 1574726400000 | 217 |
| 1574812800000 | 218.53 |
| 1574899200000 | 218.36 |
| 1574985600000 | 216.26 |
| 1575244800000 | 215.6 |
| 1575331200000 | 214.3 |
| 1575417600000 | 214.73 |
| 1575504000000 | 216.87 |
| 1575590400000 | 218.99 |
| 1575849600000 | 219.73 |
| 1575936000000 | 219.31 |
| 1576022400000 | 221.42 |
| 1576108800000 | 225.56 |
| 1576195200000 | 227.9 |
| 1576454400000 | 228.61 |
| 1576540800000 | 230.21 |
| 1576627200000 | 229.17 |
| 1576713600000 | 228.48 |
| 1576800000000 | 228.12 |
| 1577059200000 | 227.22 |
| 1577145600000 | 227.67 |
| 1577318400000 | 229.28 |
| 1577404800000 | 229.41 |
| 1577664000000 | 229.25 |
| 1577750400000 | 229.93 |
| 1577923200000 | 233.22 |
| 1578009600000 | 231.1 |
| 1578268800000 | 228.22 |
| 1578355200000 | 230.29 |
| 1578441600000 | 229.3 |
| 1578528000000 | 233.64 |
| 1578614400000 | 234.04 |
| 1578873600000 | 236.4 |
| 1578960000000 | 237.58 |
| 1579046400000 | 235.99 |
| 1579132800000 | 237.1 |
| 1579219200000 | 238 |
| 1579478400000 | 239.61 |
| 1579564800000 | 237.59 |
| 1579651200000 | 239.61 |
| 1579737600000 | 238.21 |
| 1579824000000 | 237.33 |
| 1580083200000 | 233.31 |
| 1580169600000 | 233.75 |
| 1580256000000 | 231.79 |
| 1580342400000 | 225.33 |
| 1580428800000 | 223.73 |
| 1580688000000 | 220.48 |
| 1580774400000 | 226.51 |
| 1580860800000 | 228.42 |
| 1580947200000 | 230.58 |
| 1581033600000 | 227.36 |
| 1581292800000 | 227.19 |
| 1581379200000 | 229.99 |
| 1581465600000 | 234.43 |
| 1581552000000 | 234.71 |
| 1581638400000 | 233.47 |
| 1581897600000 | 232.93 |
| 1581984000000 | 228.05 |
| 1582070400000 | 230.95 |
| 1582156800000 | 230.61 |
| 1582243200000 | 228.66 |
| 1582502400000 | 225.65 |
| 1582588800000 | 223.56 |
| 1582675200000 | 220.02 |
| 1582761600000 | 214.24 |
| 1582848000000 | 212.53 |
| 1583107200000 | 217.1 |
| 1583193600000 | 215.65 |
| 1583280000000 | 218.6 |
| 1583366400000 | 218.21 |
| 1583452800000 | 214.57 |
| 1583712000000 | 202.58 |
| 1583798400000 | 210.28 |
| 1583884800000 | 202.39 |
| 1583971200000 | 188.76 |
| 1584057600000 | 192.14 |
| 1584316800000 | 176.24 |
| 1584403200000 | 179.58 |
| 1584489600000 | 170.85 |
| 1584576000000 | 168.2 |
| 1584662400000 | 168.66 |
| 1584921600000 | 166.09 |
| 1585008000000 | 178.99 |
| 1585094400000 | 183.7 |
| 1585180800000 | 187.79 |
| 1585267200000 | 184.98 |
| 1585526400000 | 186.27 |
| 1585612800000 | 185.43 |
| 1585699200000 | 180.83 |
| 1585785600000 | 181.86 |
| 1585872000000 | 179.65 |
| 1586131200000 | 189 |
| 1586217600000 | 193.62 |
| 1586304000000 | 197.57 |
| 1586390400000 | 197.29 |
| 1586736000000 | 194.55 |
| 1586822400000 | 201.14 |
| 1586908800000 | 198.4 |
| 1586995200000 | 199.31 |
| 1587081600000 | 204.03 |
| 1587340800000 | 203.08 |
| 1587427200000 | 197.07 |
| 1587513600000 | 199.83 |
| 1587600000000 | 199.97 |
| 1587686400000 | 200.25 |
| 1587945600000 | 203.87 |
| 1588032000000 | 205.34 |
| 1588118400000 | 210.59 |
| 1588204800000 | 211.34 |
| 1588291200000 | 206.54 |
| 1588550400000 | 204.43 |
| 1588636800000 | 206.9 |
| 1588723200000 | 209.82 |
| 1588809600000 | 211.26 |
| 1588896000000 | 215.68 |
| 1589155200000 | 215.09 |
| 1589241600000 | 213.25 |
| 1589328000000 | 212.11 |
| 1589414400000 | 211.77 |
| 1589500800000 | 210.73 |
| 1589760000000 | 210.99 |
| 1589846400000 | 213.18 |
| 1589932800000 | 216.67 |
| 1590019200000 | 213.98 |
| 1590105600000 | 211.57 |
| 1590364800000 | 212.19 |
| 1590451200000 | 216.16 |
| 1590537600000 | 216.94 |
| 1590624000000 | 216.12 |
| 1590710400000 | 216.93 |
| 1590969600000 | 221.33 |
| 1591056000000 | 223.95 |
| 1591142400000 | 228.39 |
| 1591228800000 | 228.92 |
| 1591315200000 | 233.35 |
| 1591574400000 | 235.54 |
| 1591660800000 | 234.39 |
| 1591747200000 | 235.42 |
| 1591833600000 | 227.56 |
| 1591920000000 | 226.84 |
| 1592179200000 | 224.59 |
| 1592265600000 | 232.14 |
| 1592352000000 | 232.63 |
| 1592438400000 | 233.96 |
| 1592524800000 | 236.32 |
| 1592784000000 | 237.52 |
| 1592870400000 | 239.49 |
| 1592956800000 | 238.37 |
| 1593043200000 | 238.07 |
| 1593129600000 | 237.7 |
| 1593388800000 | 236.06 |
| 1593475200000 | 240.76 |
| 1593561600000 | 240.62 |
| 1593648000000 | 244.12 |
| 1593734400000 | 247.36 |
| 1593993600000 | 255.87 |
| 1594080000000 | 254.59 |
| 1594166400000 | 257.44 |
| 1594252800000 | 259.49 |
| 1594339200000 | 256.69 |
| 1594598400000 | 258.81 |
| 1594684800000 | 258.18 |
| 1594771200000 | 257.77 |
| 1594857600000 | 251.16 |
| 1594944000000 | 253.16 |
| 1595203200000 | 256.09 |
| 1595289600000 | 260.02 |
| 1595376000000 | 261.17 |
| 1595462400000 | 261.35 |
| 1595548800000 | 256.72 |
| 1595808000000 | 263.38 |
| 1595894400000 | 262.61 |
| 1595980800000 | 264.75 |
| 1596067200000 | 267.76 |
| 1596153600000 | 268.21 |
| 1596412800000 | 270.6 |
| 1596499200000 | 272.25 |
| 1596585600000 | 275.09 |
| 1596672000000 | 275.58 |
| 1596758400000 | 271.16 |
| 1597017600000 | 270.23 |
| 1597104000000 | 269.44 |
| 1597190400000 | 270.26 |
| 1597276800000 | 271.06 |
| 1597363200000 | 272.1 |
| 1597622400000 | 273.02 |
| 1597708800000 | 269.43 |
| 1597795200000 | 267.11 |
| 1597881600000 | 260.21 |
| 1597968000000 | 262.27 |
| 1598227200000 | 264.85 |
| 1598313600000 | 265.04 |
| 1598400000000 | 264.73 |
| 1598486400000 | 262.96 |
| 1598572800000 | 263.87 |
| 1598832000000 | 261.51 |
| 1598918400000 | 265.61 |
| 1599004800000 | 270.37 |
| 1599091200000 | 265.36 |
| 1599177600000 | 262.36 |
| 1599436800000 | 259.03 |
| 1599523200000 | 256.02 |
| 1599609600000 | 255.4 |
| 1599696000000 | 254.62 |
| 1599782400000 | 256.36 |
| 1600041600000 | 260.64 |
| 1600128000000 | 262.88 |
| 1600214400000 | 264.08 |
| 1600300800000 | 263.16 |
| 1600387200000 | 263.68 |
| 1600646400000 | 262.43 |
| 1600732800000 | 262.09 |
| 1600819200000 | 260.9 |
| 1600905600000 | 259.13 |
| 1600992000000 | 259.63 |
| 1601251200000 | 264.25 |
| 1601337600000 | 266.22 |
| 1601424000000 | 265.34 |
| 1601510400000 | 268.07 |
| 1601596800000 | 265.55 |
| 1601856000000 | 269.28 |
| 1601942400000 | 270.41 |
| 1602028800000 | 274.36 |
| 1602115200000 | 278.95 |
| 1602201600000 | 283.72 |
| 1602460800000 | 287.39 |
| 1602547200000 | 287.61 |
| 1602633600000 | 286.94 |
| 1602720000000 | 286.04 |
| 1602806400000 | 283.51 |
| 1603065600000 | 284.68 |
| 1603152000000 | 284.94 |
| 1603238400000 | 284.87 |
| 1603324800000 | 284.39 |
| 1603411200000 | 282.9 |
| 1603670400000 | 280.95 |
| 1603756800000 | 281.19 |
| 1603843200000 | 277.2 |
| 1603929600000 | 279.3 |
| 1604016000000 | 273.88 |
| 1604275200000 | 274.98 |
| 1604361600000 | 280.52 |
| 1604448000000 | 284.97 |
| 1604534400000 | 296.21 |
| 1604620800000 | 298.76 |
| 1604880000000 | 303.1 |
| 1604966400000 | 296.87 |
| 1605052800000 | 300.26 |
| 1605139200000 | 299.06 |
| 1605225600000 | 302.36 |
| 1605484800000 | 309.18 |
| 1605571200000 | 308.88 |
| 1605657600000 | 309.73 |
| 1605744000000 | 310.53 |
| 1605830400000 | 311.15 |
| 1606089600000 | 313.89 |
| 1606176000000 | 318 |
| 1606262400000 | 316.81 |
| 1606348800000 | 319.73 |
| 1606435200000 | 323.31 |
| 1606694400000 | 323.41 |
| 1606780800000 | 327.71 |
| 1606867200000 | 329.89 |
| 1606953600000 | 331.24 |
| 1607040000000 | 336.19 |
| 1607299200000 | 338.09 |
| 1607385600000 | 340.18 |
| 1607472000000 | 337.1 |
| 1607558400000 | 333.62 |
| 1607644800000 | 331.2 |
| 1607904000000 | 333.05 |
| 1607990400000 | 334.67 |
| 1608076800000 | 336.13 |
| 1608163200000 | 338.1 |
| 1608249600000 | 335.04 |
| 1608508800000 | 334.82 |
| 1608595200000 | 331.81 |
| 1608681600000 | 333.89 |
| 1608768000000 | 335.71 |
| 1609113600000 | 338.76 |
| 1609200000000 | 339.53 |
| 1609286400000 | 343.79 |
| 1609372800000 | 343.9 |
| 1609718400000 | 345.89 |
| 1609804800000 | 352.12 |
| 1609891200000 | 351.92 |
| 1609977600000 | 358.61 |
| 1610064000000 | 366.38 |
| 1610323200000 | 369.11 |
| 1610409600000 | 371.49 |
| 1610496000000 | 376.1 |
| 1610582400000 | 379.89 |
| 1610668800000 | 374.97 |
| 1610928000000 | 376.35 |
| 1611014400000 | 385.77 |
| 1611100800000 | 386.55 |
| 1611187200000 | 391.7 |
| 1611273600000 | 388.53 |
| 1611532800000 | 388.5 |
| 1611619200000 | 383.15 |
| 1611705600000 | 375.94 |
| 1611792000000 | 369.8 |
| 1611878400000 | 361.15 |
| 1612137600000 | 367.59 |
| 1612224000000 | 374.06 |
| 1612310400000 | 370.77 |
| 1612396800000 | 367.46 |
| 1612483200000 | 367.62 |
| 1612742400000 | 373.72 |
| 1612828800000 | 376.2 |
| 1612915200000 | 376.54 |
| 1613001600000 | 382.76 |
| 1613088000000 | 387 |
| 1613347200000 | 388.61 |
| 1613433600000 | 389.73 |
| 1613520000000 | 388.35 |
| 1613606400000 | 385.12 |
| 1613692800000 | 389.74 |
| 1613952000000 | 385.59 |
| 1614038400000 | 383.58 |
| 1614124800000 | 383.73 |
| 1614211200000 | 377.85 |
| 1614297600000 | 372.38 |
| 1614556800000 | 380.37 |
| 1614643200000 | 375.37 |
| 1614729600000 | 372.21 |
| 1614816000000 | 357.77 |
| 1614902400000 | 359.73 |
| 1615161600000 | 349.32 |
| 1615248000000 | 355.96 |
| 1615334400000 | 353.1 |
| 1615420800000 | 361.38 |
| 1615507200000 | 361.6 |
| 1615766400000 | 362.09 |
| 1615852800000 | 366.36 |
| 1615939200000 | 366.1 |
| 1616025600000 | 363.27 |
| 1616112000000 | 360.48 |
| 1616371200000 | 363.53 |
| 1616457600000 | 358.37 |
| 1616544000000 | 358.04 |
| 1616630400000 | 359.47 |
| 1616716800000 | 370.34 |
| 1616976000000 | 368.96 |
| 1617062400000 | 370.96 |
| 1617148800000 | 374.17 |
| 1617235200000 | 385.21 |
| 1617580800000 | 391.8 |
| 1617667200000 | 390.03 |
| 1617753600000 | 391.22 |
| 1617840000000 | 394.12 |
| 1617926400000 | 391.61 |
| 1618185600000 | 385.41 |
| 1618272000000 | 384.88 |
| 1618358400000 | 384.69 |
| 1618444800000 | 387.9 |
| 1618531200000 | 387.98 |
| 1618790400000 | 387.43 |
| 1618876800000 | 382.87 |
| 1618963200000 | 383.93 |
| 1619049600000 | 383.82 |
| 1619136000000 | 390.21 |
| 1619395200000 | 396.88 |
| 1619481600000 | 394.93 |
| 1619568000000 | 393 |
| 1619654400000 | 395.15 |
| 1619740800000 | 388.19 |
| 1620000000000 | 383.53 |
| 1620086400000 | 378.37 |
| 1620172800000 | 376.26 |
| 1620259200000 | 379.15 |
| 1620345600000 | 384.94 |
| 1620604800000 | 373.23 |
| 1620691200000 | 364.23 |
| 1620777600000 | 350.61 |
| 1620864000000 | 351.15 |
| 1620950400000 | 360.46 |
| 1621209600000 | 357.41 |
| 1621296000000 | 362.65 |
| 1621382400000 | 362.51 |
| 1621468800000 | 367.53 |
| 1621555200000 | 367.33 |
| 1621814400000 | 372.56 |
| 1621900800000 | 378.02 |
| 1621987200000 | 378.08 |
| 1622073600000 | 378.41 |
| 1622160000000 | 383 |
| 1622419200000 | 386.34 |
| 1622505600000 | 386.38 |
| 1622592000000 | 384.99 |
| 1622678400000 | 384.18 |
| 1622764800000 | 387.48 |
| 1623024000000 | 387.27 |
| 1623110400000 | 384.46 |
| 1623196800000 | 381.23 |
| 1623283200000 | 386.88 |
| 1623369600000 | 386.21 |
| 1623628800000 | 388.75 |
| 1623715200000 | 389.79 |
| 1623801600000 | 386.63 |
| 1623888000000 | 386.96 |
| 1623974400000 | 380.97 |
| 1624233600000 | 376.89 |
| 1624320000000 | 378.29 |
| 1624406400000 | 382.18 |
| 1624492800000 | 385.25 |
| 1624579200000 | 386.32 |
| 1624838400000 | 389.54 |
| 1624924800000 | 391.73 |
| 1625011200000 | 392.92 |
| 1625097600000 | 387.09 |
| 1625184000000 | 386.72 |
| 1625443200000 | 390.52 |
| 1625529600000 | 389.12 |
| 1625616000000 | 388.1 |
| 1625702400000 | 384.97 |
| 1625788800000 | 385.98 |
| 1626048000000 | 391.37 |
| 1626134400000 | 390.32 |
| 1626220800000 | 390.73 |
| 1626307200000 | 389.25 |
| 1626393600000 | 382.23 |
| 1626652800000 | 378.32 |
| 1626739200000 | 379.65 |
| 1626825600000 | 386.12 |
| 1626912000000 | 387.71 |
| 1626998400000 | 388.52 |
| 1627257600000 | 389.36 |
| 1627344000000 | 386.06 |
| 1627430400000 | 385.65 |
| 1627516800000 | 394.04 |
| 1627603200000 | 394.86 |
| 1627862400000 | 400.51 |
| 1627948800000 | 399.67 |
| 1628035200000 | 402.87 |
| 1628121600000 | 404.97 |
| 1628208000000 | 403.07 |
| 1628467200000 | 401.4 |
| 1628553600000 | 397.46 |
| 1628640000000 | 394.56 |
| 1628726400000 | 390.58 |
| 1628812800000 | 387.13 |
| 1629072000000 | 386.49 |
| 1629158400000 | 380.1 |
| 1629244800000 | 381.14 |
| 1629331200000 | 376.91 |
| 1629417600000 | 376.56 |
| 1629676800000 | 386.54 |
| 1629763200000 | 389.27 |
| 1629849600000 | 390.61 |
| 1629936000000 | 389.06 |
| 1630022400000 | 395.24 |
| 1630281600000 | 398.02 |
| 1630368000000 | 398.0899 |
| 1630454400000 | 399.61 |
| 1630540800000 | 400.7799 |
| 1630627200000 | 405.02 |
| 1630886400000 | 407.15 |
| 1630972800000 | 406.63 |
| 1631059200000 | 403.2 |
| 1631145600000 | 404.68 |
| 1631232000000 | 411.26 |
| 1631491200000 | 410.98 |
| 1631577600000 | 412.65 |
| 1631664000000 | 411.8 |
| 1631750400000 | 409.21 |
| 1631836800000 | 405.68 |
| 1632096000000 | 401.67 |
| 1632182400000 | 400.06 |
| 1632268800000 | 398.95 |
| 1632355200000 | 403.66 |
| 1632441600000 | 405.65 |
| 1632700800000 | 405.65 |
| 1632787200000 | 395.05 |
| 1632873600000 | 384.9 |
| 1632960000000 | 386.02 |
| 1633046400000 | 382.02 |
| 1633305600000 | 374.35 |
| 1633392000000 | 374.32 |
| 1633478400000 | 371.26 |
| 1633564800000 | 376.7799 |
| 1633651200000 | 374.83 |
| 1633910400000 | 374.44 |
| 1633996800000 | 368.89 |
| 1634083200000 | 369.2 |
| 1634169600000 | 375.93 |
| 1634256000000 | 381.96 |
| 1634515200000 | 382.4 |
| 1634601600000 | 387.9 |
| 1634688000000 | 387.42 |
| 1634774400000 | 385.38 |
| 1634860800000 | 388.64 |
| 1635120000000 | 389.82 |
| 1635206400000 | 390.73 |
| 1635292800000 | 392.86 |
| 1635379200000 | 397.12 |
| 1635465600000 | 396.23 |
| 1635724800000 | 401.88 |
| 1635811200000 | 406.51 |
| 1635897600000 | 408.6 |
| 1635984000000 | 416.83 |
| 1636070400000 | 422.46 |
| 1636329600000 | 425.57 |
| 1636416000000 | 427.49 |
| 1636502400000 | 420.64 |
| 1636588800000 | 424.63 |
| 1636675200000 | 430.46 |
| 1636934400000 | 433.4 |
| 1637020800000 | 437.51 |
| 1637107200000 | 438.66 |
| 1637193600000 | 441.25 |
| 1637280000000 | 443.07 |
| 1637539200000 | 441.08 |
| 1637625600000 | 438.14 |
| 1637712000000 | 435.71 |
| 1637798400000 | 436.22 |
| 1637884800000 | 427.07 |
| 1638144000000 | 433.58 |
| 1638230400000 | 430.82 |
| 1638316800000 | 435.31 |
| 1638403200000 | 431.82 |
| 1638489600000 | 431.48 |
| 1638748800000 | 431.05 |
| 1638835200000 | 440.83 |
| 1638921600000 | 444.66 |
| 1639008000000 | 441.27 |
| 1639094400000 | 440.6 |
| 1639353600000 | 438.22 |
| 1639440000000 | 434.45 |
| 1639526400000 | 440.35 |
| 1639612800000 | 436.83 |
| 1639699200000 | 432.78 |
| 1639958400000 | 426.69 |
| 1640044800000 | 435.82 |
| 1640131200000 | 440.15 |
| 1640217600000 | 444.24 |
| 1640304000000 | 445.29 |
| 1640563200000 | 451.72 |
| 1640649600000 | 453.29 |
| 1640736000000 | 453.22 |
| 1640822400000 | 451.85 |
| 1640908800000 | 452.04 |
| 1641168000000 | 453.63 |
| 1641254400000 | 453.97 |
| 1641340800000 | 448.41 |
| 1641427200000 | 442.04 |
| 1641513600000 | 434.64 |
| 1641772800000 | 432.73 |
| 1641859200000 | 433.37 |
| 1641945600000 | 439.87 |
| 1642032000000 | 438.79 |
| 1642118400000 | 441.5 |
| 1642377600000 | 444.6 |
| 1642464000000 | 433.92 |
| 1642550400000 | 422.05 |
| 1642636800000 | 417.5899 |
| 1642723200000 | 408.77 |
| 1642982400000 | 411.13 |
| 1643068800000 | 401.07 |
| 1643155200000 | 401.88 |
| 1643241600000 | 391.08 |
| 1643328000000 | 394.36 |
| 1643587200000 | 405 |
| 1643673600000 | 407.83 |
| 1643760000000 | 414.04 |
| 1643846400000 | 405.6 |
| 1643932800000 | 405.58 |
| 1644192000000 | 403.54 |
| 1644278400000 | 404.21 |
| 1644364800000 | 414.45 |
| 1644451200000 | 411.3 |
| 1644537600000 | 400.98 |
| 1644796800000 | 394.67 |
| 1644883200000 | 402.46 |
| 1644969600000 | 408.37 |
| 1645056000000 | 404.83 |
| 1645142400000 | 400.46 |
| 1645401600000 | 398.81 |
| 1645488000000 | 391.88 |
| 1645574400000 | 390.61 |
| 1645660800000 | 387.99 |
| 1645747200000 | 396.94 |
| 1646006400000 | 395.67 |
| 1646092800000 | 392.07 |
| 1646179200000 | 392.7799 |
| 1646265600000 | 389.76 |
| 1646352000000 | 378.51 |
| 1646611200000 | 360.05 |
| 1646697600000 | 357.3 |
| 1646784000000 | 365.01 |
| 1646870400000 | 368.4 |
| 1646956800000 | 361.36 |
| 1647216000000 | 354.18 |
| 1647302400000 | 353.26 |
| 1647388800000 | 364.58 |
| 1647475200000 | 375.46 |
| 1647561600000 | 378.82 |
| 1647820800000 | 378.73 |
| 1647907200000 | 379.94 |
| 1647993600000 | 379.81 |
| 1648080000000 | 383.58 |
| 1648166400000 | 383.68 |
| 1648425600000 | 379.7799 |
| 1648512000000 | 383.65 |
| 1648598400000 | 381.46 |
| 1648684800000 | 377.42 |
| 1648771200000 | 370.33 |
| 1649030400000 | 371.92 |
| 1649116800000 | 364.71 |
| 1649203200000 | 354.54 |
| 1649289600000 | 348.39 |
| 1649376000000 | 345.23 |
| 1649635200000 | 336.62 |
| 1649721600000 | 335.42 |
| 1649808000000 | 341.58 |
| 1649894400000 | 339.68 |
| 1650240000000 | 336.43 |
| 1650326400000 | 339.19 |
| 1650412800000 | 341.87 |
| 1650499200000 | 340.85 |
| 1650585600000 | 334.39 |
| 1650844800000 | 330.24 |
| 1650931200000 | 325.9 |
| 1651017600000 | 323.66 |
| 1651104000000 | 331.76 |
| 1651190400000 | 330.96 |
| 1651449600000 | 333.08 |
| 1651536000000 | 333.98 |
| 1651622400000 | 338.62 |
| 1651708800000 | 334.39 |
| 1651795200000 | 330.54 |
| 1652054400000 | 320.27 |
| 1652140800000 | 323.81 |
| 1652227200000 | 323.2 |
| 1652313600000 | 322.47 |
| 1652400000000 | 331.24 |
| 1652659200000 | 329.99 |
| 1652745600000 | 339.9 |
| 1652832000000 | 335.9 |
| 1652918400000 | 333.02 |
| 1653004800000 | 334.26 |
| 1653264000000 | 337.08 |
| 1653350400000 | 330.18 |
| 1653436800000 | 332.52 |
| 1653523200000 | 335.33 |
| 1653609600000 | 344.3399 |
| 1653868800000 | 350.22 |
| 1653955200000 | 351.52 |
| 1654041600000 | 346.79 |
| 1654128000000 | 351.82 |
| 1654214400000 | 349.32 |
| 1654473600000 | 351.61 |
| 1654560000000 | 349.6 |
| 1654646400000 | 348.54 |
| 1654732800000 | 341.23 |
| 1654819200000 | 335 |
| 1655078400000 | 321.67 |
| 1655164800000 | 320.5299 |
| 1655251200000 | 320.38 |
| 1655337600000 | 312.39 |
| 1655424000000 | 307.43 |
| 1655683200000 | 305.57 |
| 1655769600000 | 312.19 |
| 1655856000000 | 304.08 |
| 1655942400000 | 302.05 |
| 1656028800000 | 309.3 |
| 1656288000000 | 314.5299 |
| 1656374400000 | 311.7 |
| 1656460800000 | 305.6 |
| 1656547200000 | 300.68 |
| 1656633600000 | 290.44 |
| 1656892800000 | 288.91 |
| 1656979200000 | 288.81 |
| 1657065600000 | 288.33 |
| 1657152000000 | 297.82 |
| 1657238400000 | 300.79 |
| 1657497600000 | 295.5299 |
| 1657584000000 | 290.74 |
| 1657670400000 | 294.21 |
| 1657756800000 | 297.41 |
| 1657843200000 | 301.79 |
| 1658102400000 | 302.97 |
| 1658188800000 | 308.37 |
| 1658275200000 | 315.41 |
| 1658361600000 | 322.08 |
| 1658448000000 | 320.63 |
| 1658707200000 | 317.38 |
| 1658793600000 | 314.06 |
| 1658880000000 | 320.0899 |
| 1658966400000 | 323.72 |
| 1659052800000 | 325.47 |
| 1659312000000 | 328.97 |
| 1659398400000 | 325.54 |
| 1659484800000 | 329 |
| 1659571200000 | 333.11 |
| 1659657600000 | 334.1 |
| 1659916800000 | 333.22 |
| 1660003200000 | 324.8399 |
| 1660089600000 | 328.86 |
| 1660176000000 | 332.02 |
| 1660262400000 | 336.87 |
| 1660521600000 | 339.46 |
| 1660608000000 | 336.8399 |
| 1660694400000 | 333.74 |
| 1660780800000 | 336.52 |
| 1660867200000 | 330.9 |
| 1661126400000 | 322.99 |
| 1661212800000 | 321.58 |
| 1661299200000 | 318.36 |
| 1661385600000 | 323.52 |
| 1661472000000 | 318.13 |
| 1661731200000 | 309.47 |
| 1661817600000 | 309.11 |
| 1661904000000 | 308.62 |
| 1661990400000 | 300.67 |
| 1662076800000 | 299.95 |
| 1662336000000 | 298.32 |
| 1662422400000 | 297.04 |
| 1662508800000 | 296.95 |
| 1662595200000 | 300.73 |
| 1662681600000 | 305.16 |
| 1662940800000 | 308.46 |
| 1663027200000 | 302.37 |
| 1663113600000 | 299.14 |
| 1663200000000 | 295.2799 |
| 1663286400000 | 291.07 |
| 1663545600000 | 290.73 |
| 1663632000000 | 290.12 |
| 1663718400000 | 286.82 |
| 1663804800000 | 282.63 |
| 1663891200000 | 277.93 |
| 1664150400000 | 271.62 |
| 1664236800000 | 273.17 |
| 1664323200000 | 269.52 |
| 1664409600000 | 266.93 |
| 1664496000000 | 263.48 |
| 1664755200000 | 269.0299 |
| 1664841600000 | 278.52 |
| 1664928000000 | 281.3 |
| 1665014400000 | 282.86 |
| 1665100800000 | 274.3 |
| 1665360000000 | 268.31 |
| 1665446400000 | 258.21 |
| 1665532800000 | 256.5299 |
| 1665619200000 | 259.17 |
| 1665705600000 | 259.3 |
| 1665964800000 | 260.74 |
| 1666051200000 | 263.51 |
| 1666137600000 | 262.74 |
| 1666224000000 | 263.51 |
| 1666310400000 | 266.79 |
| 1666569600000 | 270.08 |
| 1666656000000 | 272.7 |
| 1666742400000 | 274.67 |
| 1666828800000 | 274.32 |
| 1666915200000 | 274.0299 |
| 1667174400000 | 274.68 |
| 1667260800000 | 276.88 |
| 1667347200000 | 272.21 |
| 1667433600000 | 269.0299 |
| 1667520000000 | 273.65 |
| 1667779200000 | 279.56 |
| 1667865600000 | 284.26 |
| 1667952000000 | 284.52 |
| 1668038400000 | 296 |
| 1668124800000 | 309.42 |
| 1668384000000 | 309.75 |
| 1668470400000 | 318.74 |
| 1668556800000 | 313.24 |
| 1668643200000 | 311.5 |
| 1668729600000 | 312.15 |
| 1668988800000 | 309 |
| 1669075200000 | 311.55 |
| 1669161600000 | 313.41 |
| 1669248000000 | 317.4 |
| 1669334400000 | 314.88 |
| 1669593600000 | 308.39 |
| 1669680000000 | 308.43 |
| 1669766400000 | 316.08 |
| 1669852800000 | 322.05 |
| 1669939200000 | 320.46 |
| 1670198400000 | 319.05 |
| 1670284800000 | 314.5299 |
| 1670371200000 | 311.58 |
| 1670457600000 | 312.93 |
| 1670544000000 | 314.91 |
| 1670803200000 | 315.71 |
| 1670889600000 | 319.45 |
| 1670976000000 | 320.11 |
| 1671062400000 | 311.69 |
| 1671148800000 | 306.39 |
| 1671408000000 | 302.19 |
| 1671494400000 | 300.86 |
| 1671580800000 | 301.48 |
| 1671667200000 | 296.5 |
| 1671753600000 | 293.23 |
| 1672012800000 | 294.3 |
| 1672099200000 | 293.51 |
| 1672185600000 | 289.07 |
| 1672272000000 | 292.64 |
| 1672358400000 | 292.45 |
| 1672617600000 | 292.68 |
| 1672704000000 | 294.52 |
| 1672790400000 | 295.33 |
| 1672876800000 | 295.27 |
| 1672963200000 | 304.98 |
| 1673222400000 | 310.99 |
| 1673308800000 | 314.43 |
| 1673395200000 | 316.56 |
| 1673481600000 | 320.2799 |
| 1673568000000 | 322.66 |
| 1673827200000 | 321.91 |
| 1673913600000 | 324.13 |
| 1674000000000 | 326.05 |
| 1674086400000 | 320.5299 |
| 1674172800000 | 322.71 |
| 1674432000000 | 328.5899 |
| 1674518400000 | 329.29 |
| 1674604800000 | 329.91 |
| 1674691200000 | 331.56 |
| 1674777600000 | 330.5 |
| 1675036800000 | 332.88 |
| 1675123200000 | 332.79 |
| 1675209600000 | 341.18 |
| 1675296000000 | 349.6 |
| 1675382400000 | 346.61 |
| 1675641600000 | 338.99 |
| 1675728000000 | 342.35 |
| 1675814400000 | 341.36 |
| 1675900800000 | 342.14 |
| 1675987200000 | 339.85 |
| 1676246400000 | 338.27 |
| 1676332800000 | 341.58 |
| 1676419200000 | 340.19 |
| 1676505600000 | 338.46 |
| 1676592000000 | 334.5899 |
| 1676851200000 | 334.94 |
| 1676937600000 | 330.32 |
| 1677024000000 | 324.93 |
| 1677110400000 | 328.92 |
| 1677196800000 | 326.06 |
| 1677456000000 | 326.06 |
| 1677542400000 | 327.14 |
| 1677628800000 | 331.33 |
| 1677715200000 | 329.7 |
| 1677801600000 | 333.1 |
| 1678060800000 | 336.2 |
| 1678147200000 | 331.7799 |
| 1678233600000 | 333.47 |
| 1678320000000 | 333.17 |
| 1678406400000 | 328.39 |
| 1678665600000 | 328.73 |
| 1678752000000 | 329.12 |
| 1678838400000 | 326.68 |
| 1678924800000 | 330.3399 |
| 1679011200000 | 333.85 |
| 1679270400000 | 334.9 |
| 1679356800000 | 335.57 |
| 1679443200000 | 337.5299 |
| 1679529600000 | 344.72 |
| 1679616000000 | 342.36 |
| 1679875200000 | 340.29 |
| 1679961600000 | 336.33 |
| 1680048000000 | 342.19 |
| 1680134400000 | 347.88 |
| 1680220800000 | 350.06 |
| 1680480000000 | 348.93 |
| 1680566400000 | 345.86 |
| 1680652800000 | 342.82 |
| 1680739200000 | 339.04 |
| 1681084800000 | 340.04 |
| 1681171200000 | 341.98 |
| 1681257600000 | 340.97 |
| 1681344000000 | 340.19 |
| 1681430400000 | 340.64 |
| 1681689600000 | 338.13 |
| 1681776000000 | 337.08 |
| 1681862400000 | 333.15 |
| 1681948800000 | 335.39 |
| 1682035200000 | 332.86 |
| 1682294400000 | 331.36 |
| 1682380800000 | 324.12 |
| 1682467200000 | 321.66 |
| 1682553600000 | 321.56 |
| 1682640000000 | 325.33 |
| 1682899200000 | 325.12 |
| 1682985600000 | 325.93 |
| 1683072000000 | 325.91 |
| 1683158400000 | 323.35 |
| 1683244800000 | 326.18 |
| 1683504000000 | 326.22 |
| 1683590400000 | 324.31 |
| 1683676800000 | 324.9 |
| 1683763200000 | 323.5 |
| 1683849600000 | 323.44 |
| 1684108800000 | 326.39 |
| 1684195200000 | 327.85 |
| 1684281600000 | 332.12 |
| 1684368000000 | 339.18 |
| 1684454400000 | 339.91 |
| 1684713600000 | 340.2 |
| 1684800000000 | 336.57 |
| 1684886400000 | 332.66 |
| 1684972800000 | 339.2799 |
| 1685059200000 | 350.01 |
| 1685318400000 | 351.93 |
| 1685404800000 | 354.6 |
| 1685491200000 | 350.47 |
| 1685577600000 | 352.15 |
| 1685664000000 | 354.33 |
| 1685923200000 | 352.75 |
| 1686009600000 | 353.94 |
| 1686096000000 | 354.75 |
| 1686182400000 | 353.92 |
| 1686268800000 | 356.81 |
| 1686528000000 | 361.93 |
| 1686614400000 | 368.74 |
| 1686700800000 | 370.05 |
| 1686787200000 | 371.02 |
| 1686873600000 | 370.75 |
| 1687132800000 | 369.54 |
| 1687219200000 | 367.24 |
| 1687305600000 | 363.21 |
| 1687392000000 | 362.46 |
| 1687478400000 | 357.68 |
| 1687737600000 | 358.45 |
| 1687824000000 | 362.14 |
| 1687910400000 | 362.73 |
| 1687996800000 | 365.32 |
| 1688083200000 | 367.93 |
| 1688342400000 | 370.92 |
| 1688428800000 | 372.64 |
| 1688515200000 | 368.19 |
| 1688601600000 | 362.26 |
| 1688688000000 | 362.14 |
| 1688947200000 | 363.39 |
| 1689033600000 | 366.51 |
| 1689120000000 | 368.96 |
| 1689206400000 | 376.85 |
| 1689292800000 | 378.8 |
| 1689552000000 | 379.67 |
| 1689638400000 | 380.24 |
| 1689724800000 | 377.75 |
| 1689811200000 | 369.27 |
| 1689897600000 | 367 |
| 1690156800000 | 368.58 |
| 1690243200000 | 372.22 |
| 1690329600000 | 371.12 |
| 1690416000000 | 377.54 |
| 1690502400000 | 381.6 |
| 1690761600000 | 382.35 |
| 1690848000000 | 382.76 |
| 1690934400000 | 374.39 |
| 1691020800000 | 369.51 |
| 1691107200000 | 368.57 |
| 1691366400000 | 371.13 |
| 1691452800000 | 365.8 |
| 1691539200000 | 363.67 |
| 1691625600000 | 361.47 |
| 1691712000000 | 355.32 |
| 1691971200000 | 354.08 |
| 1692057600000 | 352.55 |
| 1692144000000 | 348.91 |
| 1692230400000 | 347.86 |
| 1692316800000 | 346.6 |
| 1692576000000 | 348.69 |
| 1692662400000 | 351.55 |
| 1692748800000 | 354.05 |
| 1692835200000 | 352.62 |
| 1692921600000 | 347.82 |
| 1693180800000 | 352.0899 |
| 1693267200000 | 357.17 |
| 1693353600000 | 360.44 |
| 1693440000000 | 362.69 |
| 1693526400000 | 362.2799 |
| 1693785600000 | 364.07 |
| 1693872000000 | 362.96 |
| 1693958400000 | 363.04 |
| 1694044800000 | 354.63 |
| 1694131200000 | 351.6 |
| 1694390400000 | 351.13 |
| 1694476800000 | 351.25 |
| 1694563200000 | 350.17 |
| 1694649600000 | 354.32 |
| 1694736000000 | 351.63 |
| 1694995200000 | 350.61 |
| 1695081600000 | 346.58 |
| 1695168000000 | 344.2799 |
| 1695254400000 | 339.57 |
| 1695340800000 | 341.3 |
| 1695600000000 | 342.0899 |
| 1695686400000 | 337.02 |
| 1695772800000 | 337.69 |
| 1695859200000 | 340.23 |
| 1695945600000 | 341.95 |
| 1696204800000 | 342.36 |
| 1696291200000 | 339.12 |
| 1696377600000 | 338.62 |
| 1696464000000 | 339.86 |
| 1696550400000 | 341.0899 |
| 1696809600000 | 341.32 |
| 1696896000000 | 345.3399 |
| 1696982400000 | 347.67 |
| 1697068800000 | 351.15 |
| 1697155200000 | 346.31 |
| 1697414400000 | 344.15 |
| 1697500800000 | 345.71 |
| 1697587200000 | 341.18 |
| 1697673600000 | 335.61 |
| 1697760000000 | 332.35 |
| 1698019200000 | 329.98 |
| 1698105600000 | 331.58 |
| 1698192000000 | 328.91 |
| 1698278400000 | 325.01 |
| 1698364800000 | 327.5 |
| 1698624000000 | 329.58 |
| 1698710400000 | 327.47 |
| 1698796800000 | 332.0299 |
| 1698883200000 | 341.58 |
| 1698969600000 | 346.73 |
| 1699228800000 | 350.66 |
| 1699315200000 | 349.67 |
| 1699401600000 | 350.42 |
| 1699488000000 | 350.55 |
| 1699574400000 | 353.74 |
| 1699833600000 | 355.05 |
| 1699920000000 | 361.87 |
| 1700006400000 | 369.91 |
| 1700092800000 | 369.41 |
| 1700179200000 | 371.63 |
| 1700438400000 | 373.7799 |
| 1700524800000 | 373.52 |
| 1700611200000 | 371.92 |
| 1700697600000 | 372.54 |
| 1700784000000 | 373.12 |
| 1701043200000 | 372.2 |
| 1701129600000 | 372.68 |
| 1701216000000 | 376.38 |
| 1701302400000 | 376.57 |
| 1701388800000 | 377.33 |
| 1701648000000 | 374.8 |
| 1701734400000 | 369.94 |
| 1701820800000 | 372.74 |
| 1701907200000 | 373.67 |
| 1701993600000 | 375.18 |
| 1702252800000 | 379.41 |
| 1702339200000 | 382.0899 |
| 1702425600000 | 386.1 |
| 1702512000000 | 396.31 |
| 1702598400000 | 398.95 |
| 1702857600000 | 394.7799 |
| 1702944000000 | 397 |
| 1703030400000 | 394.69 |
| 1703116800000 | 397.13 |
| 1703203200000 | 399.36 |
| 1703548800000 | 402.93 |
| 1703635200000 | 407.22 |
| 1703721600000 | 409.97 |
| 1703808000000 | 408.99 |
| 1704153600000 | 400.12 |
| 1704240000000 | 391.46 |
| 1704326400000 | 385.42 |
| 1704412800000 | 384.19 |
| 1704672000000 | 386.91 |
| 1704758400000 | 387.17 |
| 1704844800000 | 386.85 |
| 1704931200000 | 388.95 |
| 1705017600000 | 390.45 |
| 1705276800000 | 390.97 |
| 1705363200000 | 388.2 |
| 1705449600000 | 381.24 |
| 1705536000000 | 389.46 |
| 1705622400000 | 401.21 |
| 1705881600000 | 405.36 |
| 1705968000000 | 405.33 |
| 1706054400000 | 410.23 |
| 1706140800000 | 413.76 |
| 1706227200000 | 405.6 |
| 1706486400000 | 406.32 |
| 1706572800000 | 405.74 |
| 1706659200000 | 403.48 |
| 1706745600000 | 402.36 |
| 1706832000000 | 402.93 |
| 1707091200000 | 403.2 |
| 1707177600000 | 405.86 |
| 1707264000000 | 408.25 |
| 1707350400000 | 413.01 |
| 1707436800000 | 418.55 |
| 1707696000000 | 418.96 |
| 1707782400000 | 416.58 |
| 1707868800000 | 419.64 |
| 1707955200000 | 428.11 |
| 1708041600000 | 430.38 |
| 1708300800000 | 428.4 |
| 1708387200000 | 425.05 |
| 1708473600000 | 423.38 |
| 1708560000000 | 436 |
| 1708646400000 | 435.86 |
| 1708905600000 | 438.86 |
| 1708992000000 | 440.95 |
| 1709078400000 | 436.09 |
| 1709164800000 | 441.29 |
| 1709251200000 | 450.22 |
| 1709510400000 | 456.45 |
| 1709596800000 | 453.75 |
| 1709683200000 | 459.23 |
| 1709769600000 | 463.75 |
| 1709856000000 | 462.94 |
| 1710115200000 | 456.41 |
| 1710201600000 | 457.77 |
| 1710288000000 | 455.55 |
| 1710374400000 | 451.27 |
| 1710460800000 | 444.56 |
| 1710720000000 | 452.03 |
| 1710806400000 | 450.87 |
| 1710892800000 | 451.4 |
| 1710979200000 | 462.28 |
| 1711065600000 | 460.25 |
| 1711324800000 | 455.65 |
| 1711411200000 | 454.73 |
| 1711497600000 | 455.58 |
| 1711584000000 | 454.16 |
| 1711929600000 | 453.87 |
| 1712016000000 | 453.18 |
| 1712102400000 | 453.95 |
| 1712188800000 | 452.51 |
| 1712275200000 | 449.82 |
| 1712534400000 | 451.63 |
| 1712620800000 | 457.79 |
| 1712707200000 | 454.21 |
| 1712793600000 | 454.64 |
| 1712880000000 | 451.23 |
| 1713139200000 | 446.13 |
| 1713225600000 | 439.52 |
| 1713312000000 | 434.31 |
| 1713398400000 | 431.21 |
| 1713484800000 | 416.51 |
| 1713744000000 | 413.4 |
| 1713830400000 | 417.32 |
| 1713916800000 | 428.77 |
| 1714003200000 | 425.07 |
| 1714089600000 | 429.91 |
| 1714348800000 | 434.03 |
| 1714435200000 | 430.62 |
| 1714521600000 | 428.02 |
| 1714608000000 | 431.98 |
| 1714694400000 | 437.94 |
| 1714953600000 | 441.42 |
| 1715040000000 | 446.47 |
| 1715126400000 | 443.16 |
| 1715212800000 | 442.91 |
| 1715299200000 | 443.5 |
| 1715558400000 | 443.92 |
| 1715644800000 | 446 |
| 1715731200000 | 454.98 |
| 1715817600000 | 458.55 |
| 1715904000000 | 455.83 |
| 1716163200000 | 461.02 |
| 1716249600000 | 460.78 |
| 1716336000000 | 462.17 |
| 1716422400000 | 465.11 |
| 1716508800000 | 465.03 |
| 1716768000000 | 468.57 |
| 1716854400000 | 469.7 |
| 1716940800000 | 463.7 |
| 1717027200000 | 460.64 |
| 1717113600000 | 457.19 |
| 1717372800000 | 462.29 |
| 1717459200000 | 460.19 |
| 1717545600000 | 466.93 |
| 1717632000000 | 471.9 |
| 1717718400000 | 469.44 |
| 1717977600000 | 472.83 |
| 1718064000000 | 472.32 |
| 1718150400000 | 483.6 |
| 1718236800000 | 485.09 |
| 1718323200000 | 483.12 |
| 1718582400000 | 486.98 |
| 1718668800000 | 495.17 |
| 1718755200000 | 496.13 |
| 1718841600000 | 493.29 |
| 1718928000000 | 488.18 |
| 1719187200000 | 479.83 |
| 1719273600000 | 479.28 |
| 1719360000000 | 480.83 |
| 1719446400000 | 479.02 |
| 1719532800000 | 483.29 |
| 1719792000000 | 481.33 |
| 1719878400000 | 483.28 |
| 1719964800000 | 490.25 |
| 1720051200000 | 493.7 |
| 1720137600000 | 494.69 |
| 1720396800000 | 500.73 |
| 1720483200000 | 506.15 |
| 1720569600000 | 510.72 |
| 1720656000000 | 511.38 |
| 1720742400000 | 505.98 |
| 1721001600000 | 506.86 |
| 1721088000000 | 511.84 |
| 1721174400000 | 491.89 |
| 1721260800000 | 479.34 |
| 1721347200000 | 469.92 |
| 1721606400000 | 471.41 |
| 1721692800000 | 472.16 |
| 1721779200000 | 463.77 |
| 1721865600000 | 452.71 |
| 1721952000000 | 452.09 |
| 1722211200000 | 455.49 |
| 1722297600000 | 447.94 |
| 1722384000000 | 464.42 |
| 1722470400000 | 451.22 |
| 1722556800000 | 425.15 |
| 1722816000000 | 403.36 |
| 1722902400000 | 420.02 |
| 1722988800000 | 422.74 |
| 1723075200000 | 426.6 |
| 1723161600000 | 430.09 |
| 1723420800000 | 431.48 |
| 1723507200000 | 441.36 |
| 1723593600000 | 443.36 |
| 1723680000000 | 448.13 |
| 1723766400000 | 455.65 |
| 1724025600000 | 457.32 |
| 1724112000000 | 457.18 |
| 1724198400000 | 459.14 |
| 1724284800000 | 453.68 |
| 1724371200000 | 457.49 |
| 1724630400000 | 453.09 |
| 1724716800000 | 451.88 |
| 1724803200000 | 451.29 |
| 1724889600000 | 451.75 |
| 1724976000000 | 457.14 |
| 1725235200000 | 454.68 |
| 1725321600000 | 442.61 |
| 1725408000000 | 427.79 |
| 1725494400000 | 425.09 |
| 1725580800000 | 419.74 |
| 1725840000000 | 416.63 |
| 1725926400000 | 415.98 |
| 1726012800000 | 420.24 |
| 1726099200000 | 427.39 |
| 1726185600000 | 432.7 |
| 1726444800000 | 432.34 |
| 1726531200000 | 431.17 |
| 1726617600000 | 427.11 |
| 1726704000000 | 437.51 |
| 1726790400000 | 434.58 |
| 1727049600000 | 436.02 |
| 1727136000000 | 441.72 |
| 1727222400000 | 444.05 |
| 1727308800000 | 458.03 |
| 1727395200000 | 466.33 |
| 1727654400000 | 457.03 |
| 1727740800000 | 456.03 |
| 1727827200000 | 452.96 |
| 1727913600000 | 453.72 |
| 1728000000000 | 452.02 |
| 1728259200000 | 453.1 |
| 1728345600000 | 454.74 |
| 1728432000000 | 458.36 |
| 1728518400000 | 455.88 |
| 1728604800000 | 456.86 |
| 1728864000000 | 463.77 |
| 1728950400000 | 452.2 |
| 1729036800000 | 441.87 |
| 1729123200000 | 440.6 |
| 1729209600000 | 448.39 |
| 1729468800000 | 449.22 |
| 1729555200000 | 447.75 |
| 1729641600000 | 442.23 |
| 1729728000000 | 443.1 |
| 1729814400000 | 446.94 |
| 1730073600000 | 446.36 |
| 1730160000000 | 448.38 |
| 1730246400000 | 445.72 |
| 1730332800000 | 440.98 |
| 1730419200000 | 438.72 |
| 1730678400000 | 439.57 |
| 1730764800000 | 446.94 |
| 1730851200000 | 449.5 |
| 1730937600000 | 453.95 |
| 1731024000000 | 452.96 |
| 1731283200000 | 452.05 |
| 1731369600000 | 444.04 |
| 1731456000000 | 438.69 |
| 1731542400000 | 436.26 |
| 1731628800000 | 428.76 |
| 1731888000000 | 424.68 |
| 1731974400000 | 428.16 |
| 1732060800000 | 424.91 |
| 1732147200000 | 428.35 |
| 1732233600000 | 430.15 |
| 1732492800000 | 433.85 |
| 1732579200000 | 428.8 |
| 1732665600000 | 427.51 |
| 1732752000000 | 428.45 |
| 1732838400000 | 433.08 |
| 1733097600000 | 441.92 |
| 1733184000000 | 445.47 |
| 1733270400000 | 446.08 |
| 1733356800000 | 443 |
| 1733443200000 | 443.06 |
| 1733702400000 | 442.37 |
| 1733788800000 | 440.54 |
| 1733875200000 | 441.14 |
| 1733961600000 | 441.58 |
| 1734048000000 | 438.76 |
| 1734307200000 | 437.93 |
| 1734393600000 | 439.39 |
| 1734480000000 | 437.72 |
| 1734566400000 | 428.98 |
| 1734652800000 | 429.19 |
| 1734912000000 | 433.86 |
| 1734998400000 | 435.7 |
| 1735171200000 | 437.95 |
| 1735257600000 | 439.39 |
| 1735516800000 | 435.02 |
| 1735603200000 | 432.84 |
| 1735776000000 | 428.62 |
| 1735862400000 | 431.1 |
| 1736121600000 | 440.89 |
| 1736208000000 | 449.45 |
| 1736294400000 | 445.11 |
| 1736380800000 | 442.5 |
| 1736467200000 | 437.85 |
| 1736726400000 | 431.75 |
| 1736812800000 | 434.69 |
| 1736899200000 | 436 |
| 1736985600000 | 444.12 |
| 1737072000000 | 446.14 |
| 1737331200000 | 451.35 |
| 1737417600000 | 456.17 |
| 1737504000000 | 462.39 |
| 1737590400000 | 459.19 |
| 1737676800000 | 458.27 |
| 1737936000000 | 446.22 |
| 1738022400000 | 441.35 |
| 1738108800000 | 443.45 |
| 1738195200000 | 448.15 |
| 1738281600000 | 449.97 |
| 1738540800000 | 437.8 |
| 1738627200000 | 442.06 |
| 1738713600000 | 448.44 |
| 1738800000000 | 453.33 |
| 1738886400000 | 452.46 |
| 1739145600000 | 454.81 |
| 1739232000000 | 455.46 |
| 1739318400000 | 453.09 |
| 1739404800000 | 458.51 |
| 1739491200000 | 456.09 |
| 1739750400000 | 459.86 |
| 1739836800000 | 461.32 |
| 1739923200000 | 465.75 |
| 1740009600000 | 465.63 |
| 1740096000000 | 465.08 |
| 1740355200000 | 461.63 |
| 1740441600000 | 453.55 |
| 1740528000000 | 453.2 |
| 1740614400000 | 442.21 |
| 1740700800000 | 435.34 |
| 1740960000000 | 430.6 |
| 1741046400000 | 428.36 |
| 1741132800000 | 434.58 |
| 1741219200000 | 433.02 |
| 1741305600000 | 432.43 |
| 1741564800000 | 424.67 |
| 1741651200000 | 420.53 |
| 1741737600000 | 423.69 |
| 1741824000000 | 419.27 |
| 1741910400000 | 426.05 |
| 1742169600000 | 428.7 |
| 1742256000000 | 431.4 |
| 1742342400000 | 429.38 |
| 1742428800000 | 430.39 |
| 1742515200000 | 425.7 |
| 1742774400000 | 427.49 |
| 1742860800000 | 429.05 |
| 1742947200000 | 425.68 |
| 1743033600000 | 419.74 |
| 1743120000000 | 411.36 |
| 1743379200000 | 400.1 |
| 1743465600000 | 404.76 |
| 1743552000000 | 406.33 |
| 1743638400000 | 388.58 |
| 1743724800000 | 373.72 |
| 1743984000000 | 351.77 |
| 1744070400000 | 349.37 |
| 1744156800000 | 355.29 |
| 1744243200000 | 368.82 |
| 1744329600000 | 376.87 |
| 1744588800000 | 383.02 |
| 1744675200000 | 384.75 |
| 1744761600000 | 375.8 |
| 1744848000000 | 375.88 |
| 1745193600000 | 374.58 |
| 1745280000000 | 373.73 |
| 1745366400000 | 384.31 |
| 1745452800000 | 391.8 |
| 1745539200000 | 399.17 |
| 1745798400000 | 399.35 |
| 1745884800000 | 400.81 |
| 1745971200000 | 402.2799 |
| 1746057600000 | 398.2 |
| 1746144000000 | 410.49 |
| 1746403200000 | 412.38 |
| 1746489600000 | 412.12 |
| 1746576000000 | 414.5299 |
| 1746662400000 | 417.35 |
| 1746748800000 | 420.38 |
| 1747008000000 | 434.34 |
| 1747094400000 | 441.88 |
| 1747180800000 | 446.75 |
| 1747267200000 | 444.86 |
| 1747353600000 | 441.75 |
| 1747612800000 | 437.58 |
| 1747699200000 | 438.73 |
| 1747785600000 | 439.82 |
| 1747872000000 | 436.74 |
| 1747958400000 | 433.24 |
| 1748217600000 | 435.61 |
| 1748304000000 | 437.08 |
| 1748390400000 | 435.81 |
| 1748476800000 | 440.44 |
| 1748563200000 | 433.68 |
| 1748822400000 | 431.79 |
| 1748908800000 | 435 |
| 1748995200000 | 440.43 |
| 1749081600000 | 442.5 |
| 1749168000000 | 443.75 |
| 1749427200000 | 449.61 |
| 1749513600000 | 455.83 |
| 1749600000000 | 459.57 |
| 1749686400000 | 458.86 |
| 1749772800000 | 449.76 |
| 1750032000000 | 456.43 |
| 1750118400000 | 456.49 |
| 1750204800000 | 457.59 |
| 1750291200000 | 451.55 |
| 1750377600000 | 450.57 |
| 1750636800000 | 451.42 |
| 1750723200000 | 464.23 |
| 1750809600000 | 469.14 |
| 1750896000000 | 473.86 |
| 1750982400000 | 479.06 |
| 1751241600000 | 479.11 |
| 1751328000000 | 480 |
| 1751414400000 | 482.17 |
| 1751500800000 | 486.61 |
| 1751587200000 | 485.75 |
| 1751846400000 | 479.97 |
| 1751932800000 | 483.67 |
| 1752019200000 | 486.9 |
| 1752105600000 | 488.67 |
| 1752192000000 | 488.76 |
| 1752451200000 | 484.15 |
| 1752537600000 | 489.15 |
| 1752624000000 | 485.68 |
| 1752710400000 | 489.98 |
| 1752796800000 | 491.29 |
| 1753056000000 | 493.38 |
| 1753142400000 | 487.56 |
| 1753228800000 | 493.52 |
| 1753315200000 | 494.88 |
| 1753401600000 | 490.45 |
| 1753660800000 | 493.51 |
| 1753747200000 | 492.04 |
| 1753833600000 | 492.27 |
| 1753920000000 | 486.84 |
| 1754006400000 | 478.11 |
| 1754265600000 | 479.58 |
| 1754352000000 | 480.51 |
| 1754438400000 | 476.37 |
| 1754524800000 | 484.36 |
| 1754611200000 | 487.8 |
| 1754870400000 | 489.1 |
| 1754956800000 | 495.75 |
| 1755043200000 | 502.95 |
| 1755129600000 | 499.15 |
| 1755216000000 | 493.12 |
| 1755475200000 | 494.61 |
| 1755561600000 | 493.02 |
| 1755648000000 | 486.2 |
| 1755734400000 | 483.94 |
| 1755820800000 | 490.13 |
| 1756080000000 | 497.01 |
| 1756166400000 | 499.53 |
| 1756252800000 | 500.45 |
| 1756339200000 | 505.86 |
| 1756425600000 | 502.31 |
| 1756684800000 | 499.2 |
| 1756771200000 | 491.04 |
| 1756857600000 | 489.86 |
| 1756944000000 | 489.73 |
| 1757030400000 | 501.87 |
| 1757289600000 | 506.65 |
| 1757376000000 | 508.96 |
| 1757462400000 | 514.53 |
| 1757548800000 | 525.69 |
| 1757635200000 | 528.83 |
| 1757894400000 | 533.05 |
| 1757980800000 | 542.11 |
| 1758067200000 | 545.47 |
| 1758153600000 | 559.66 |
| 1758240000000 | 556.5599 |
| 1758499200000 | 568.41 |
| 1758585600000 | 569.98 |
| 1758672000000 | 567.5 |
| 1758758400000 | 564.41 |
| 1758844800000 | 557.66 |
| 1759104000000 | 561.28 |
| 1759190400000 | 567.69 |
| 1759276800000 | 572.9299 |
| 1759363200000 | 585.44 |
| 1759449600000 | 588.86 |
| 1759708800000 | 598.13 |
| 1759795200000 | 588.8099 |
| 1759881600000 | 588.19 |
| 1759968000000 | 590.3099 |
| 1760054400000 | 571.29 |
| 1760313600000 | 577.86 |
| 1760400000000 | 569.23 |
| 1760486400000 | 584.1 |
| 1760572800000 | 590.02 |
| 1760659200000 | 581.78 |
| 1760918400000 | 593.44 |
| 1761004800000 | 594.86 |
| 1761091200000 | 588.87 |
| 1761177600000 | 592.15 |
| 1761264000000 | 600.39 |
| 1761523200000 | 616.69 |
| 1761609600000 | 614.27 |
| 1761696000000 | 624.83 |
| 1761782400000 | 620.66 |
| 1761868800000 | 622.48 |
| 1762128000000 | 624.69 |
| 1762214400000 | 615.08 |
| 1762300800000 | 615.72 |
| 1762387200000 | 614.16 |
| 1762473600000 | 604.22 |
| 1762732800000 | 611.71 |
| 1762819200000 | 604.57 |
| 1762905600000 | 605.19 |
| 1762992000000 | 597.87 |
| 1763078400000 | 588.59 |
| 1763337600000 | 587.44 |
| 1763424000000 | 573.14 |
| 1763510400000 | 575.53 |
| 1763596800000 | 570.72 |
| 1763683200000 | 561.42 |
| 1763942400000 | 570.85 |
| 1764028800000 | 581.44 |
| 1764115200000 | 595.8 |
| 1764201600000 | 599.36 |
| 1764288000000 | 604.2 |
| 1764547200000 | 604.24 |
| 1764633600000 | 609.34 |
| 1764720000000 | 617.17 |
| 1764806400000 | 622.25 |
| 1764892800000 | 623.3 |
| 1765152000000 | 630.99 |
| 1765238400000 | 632.24 |
| 1765324800000 | 640.71 |
| 1765411200000 | 635.72 |
| 1765497600000 | 625.08 |
| 1765756800000 | 622.87 |
| 1765843200000 | 612.76 |
| 1765929600000 | 605.88 |
| 1766016000000 | 608.03 |
| 1766102400000 | 613.74 |
| 1766361600000 | 625.72 |
| 1766448000000 | 627.6799 |
| 1766534400000 | 631.6 |
| 1766707200000 | 634.24 |
| 1766966400000 | 634.86 |
| 1767052800000 | 633.73 |
| 1767139200000 | 630.37 |
| 1767312000000 | 646.69 |
| 1767571200000 | 666.22 |
| 1767657600000 | 682.75 |
| 1767744000000 | 681.45 |
| 1767830400000 | 666.79 |
| 1767916800000 | 679.5599 |
| 1768176000000 | 684.14 |
| 1768262400000 | 689.75 |
| 1768348800000 | 692.53 |
| 1768435200000 | 705.4 |
| 1768521600000 | 714.53 |
| 1768780800000 | 713.09 |
| 1768867200000 | 708.11 |
| 1768953600000 | 712.16 |
| 1769040000000 | 719.47 |
| 1769126400000 | 720.24 |
| 1769385600000 | 725.0599 |
| 1769472000000 | 748.14 |
| 1769558400000 | 749.96 |
| 1769644800000 | 744.16 |
| 1769731200000 | 731.46 |
| 1769990400000 | 728.32 |
| 1770076800000 | 738.89 |
| 1770163200000 | 722.69 |
| 1770249600000 | 714.6 |
| 1770336000000 | 732.67 |
| 1770595200000 | 755.55 |
| 1770681600000 | 762.05 |
| 1770768000000 | 774.37 |
| 1770854400000 | 769.83 |
| 1770940800000 | 775.48 |
| 1771200000000 | 774.39 |
| 1771286400000 | 776.65 |
| 1771372800000 | 785.75 |
| 1771459200000 | 787.66 |
| 1771545600000 | 796.71 |
| 1771804800000 | 798.38 |
| 1771891200000 | 821.34 |
| 1771977600000 | 841.73 |
| 1772064000000 | 830.15 |
| 1772150400000 | 824.04 |
| 1772409600000 | 818.74 |
| 1772496000000 | 782.64 |
| 1772582400000 | 771.1 |
| 1772668800000 | 773.11 |
| 1772755200000 | 753.01 |
| 1773014400000 | 740.12 |
| 1773100800000 | 764.34 |
| 1773187200000 | 774.75 |
| 1773273600000 | 758.62 |
| 1773360000000 | 753.99 |
| 1773619200000 | 760.29 |
| 1773705600000 | 766.3 |
| 1773792000000 | 777.54 |
| 1773878400000 | 775.51 |
| 1773964800000 | 762.49 |
| 1774224000000 | 754.4299 |
| 1774310400000 | 770.7 |
| 1774396800000 | 785.32 |
| 1774483200000 | 759.6799 |
| 1774569600000 | 752.17 |
| 1774828800000 | 731.54 |
| 1774915200000 | 735.8099 |
| 1775001600000 | 769.41 |
| 1775088000000 | 757.82 |
| 1775433600000 | 763.74 |
| 1775520000000 | 769.51 |
| 1775606400000 | 831.32 |
| 1775692800000 | 843.37 |
| 1775779200000 | 859.58 |
| 1776038400000 | 861.67 |
| 1776124800000 | 877.19 |
| 1776211200000 | 875.06 |
| 1776297600000 | 890.4 |
| 1776384000000 | 897.66 |
| 1776643200000 | 899.84 |
| 1776729600000 | 908.08 |
| 1776816000000 | 922.52 |
| 1776902400000 | 912.55 |
| 1776988800000 | 939.11 |
| 1777248000000 | 940.08 |
| 1777334400000 | 919.44 |
| 1777420800000 | 920.08 |
| 1777507200000 | 947.06 |
| 1777593600000 | 945.45 |
| 1777852800000 | 961.99 |
| 1777939200000 | 982.06 |
| 1778025600000 | 1016.23 |
| 1778112000000 | 1030.33 |
| 1778198400000 | 1044.4 |
| 1778457600000 | 1074.43 |
| 1778544000000 | 1056.1099 |
| 1778630400000 | 1061.08 |
| 1778716800000 | 1062.45 |
| 1778803200000 | 1029.1199 |
| 1779062400000 | 1013.14 |
| 1779148800000 | 994.23 |
| 1779235200000 | 1013.08 |
| 1779321600000 | 1049.64 |
| 1779408000000 | 1088.27 |
| 1779667200000 | 1125.3599 |
| 1779753600000 | 1139.5 |
| 1779840000000 | 1144.63 |
| 1779926400000 | 1143.1199 |
| 1780012800000 | 1154.89 |
| iSTOXX Global 5G & NexGen Telecommunication Components | STOXX Global Total Market | |
|---|---|---|
| 2025 | 46.060839550191 | 22.328139474551 |
| 2024 | 5.8546002408981 | 16.50666088465 |
| 2023 | 40.213625587196 | 22.725596614108 |
| 2022 | -35.413084220394 | -18.770766364723 |
| 2021 | 31.584024187155 | 19.302880723364 |
| 2020 | 49.799919867497 | 15.822432361131 |
| 2019 | 50.271333007896 | 26.251628694053 |
| 2020 | 347.81858555928 | 35.002451801295 |
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 |
|---|---|---|---|
| Lam Research Corp. | Technology | USA | 7.369% |
| Applied Materials Inc. | Technology | USA | 7.115% |
| MediaTek Inc | Technology | Taiwan | 7.066% |
| ASML HLDG | Technology | Netherlands | 5.384% |
| TSMC | Technology | Taiwan | 4.996% |
| Tokyo Electron Ltd. | Technology | Japan | 4.973% |
| Corning Inc. | Technology | USA | 4.582% |
| Qualcomm Inc. | Technology | USA | 4.182% |
| Murata Manufacturing Co. Ltd. | Technology | Japan | 3.524% |
| Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 2.896% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 29, 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.