Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Smart Factory
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Global Smart Factory index is comprised of companies that stand to benefit from the �smart factory� trend. The companies in this index combine physical production and operations with smart digital technology, machine learning and big data to create a more holistic and well-connected ecosystem for companies that focus on manufacturing and supply chain management. An increase in the adoption of industrial robots, the evolution of the Industrial Internet of Things (IIoT) and the growth in demand for smart automation solutions are expected to drive the shift towards smart factories, benefiting the companies included in this index. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the smart factory trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in companies that promote intelligent factory
- Detailed Revere data helps select companies with a revenue exposure above 50% to smart factory related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Smart Factory | N/A | 10.1 | 0.1 | 0.0 | 1.0 | 0.0 | 9.7 | 0.0 | 47.5 |
| STOXX Developed and Emerging Markets Total Market | 101,240.2 | 87,193.7 | 7.2 | 0.6 | 3,431.8 | 0.0 | 3.9 | 0.0 | 5.0 |
Supersector weighting (top 10)
| Technology | 89.5 |
|---|---|
| Industrial Goods and Services | 10.4 |
| Consumer Products and Services | 0.1 |
Country weighting
| USA | 76.9 |
|---|---|
| South Korea | 5.5 |
| Japan | 4.7 |
| France | 3.7 |
| Taiwan | 2.5 |
| Australia | 2.0 |
| Canada | 2.0 |
| Italy | 1.1 |
| Norway | 0.7 |
| Switzerland | 0.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Smart Factory | 2.6 | 2.6 | 10.6 | 21.8 | 82.6 | N/A | N/A | 10.8 | 6.9 | 12.9 |
| STOXX Developed and Emerging Markets Total Market | 2.9 | 2.9 | 25.4 | 38.3 | 82.2 | N/A | N/A | 25.8 | 11.6 | 12.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Smart Factory | N/A | N/A | 23.8 | 24.7 | 27.3 | N/A | N/A | 0.2 | 0.2 | 0.4 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.5 | 13.4 | 17.0 | N/A | N/A | 1.6 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Smart Factory | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 14.9 | 14.9 | 15.9 | 14.9 | 15.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Smart Factory | 1.5 | 1.5 | 1.7 | 1.6 | 1.4 | -0.2 | -0.2 | -0.7 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 31, 2025
THEME INDICES
STOXX Global Smart Factory
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Smart Factory | 35.2 | 23.6 | 24.3 | 22.9 | 4.1 | 1.2 | 4.8 | 9.7 |
| STOXX Developed and Emerging Markets Total Market | -3.8 | 20.4 | 20.8 | 19.5 | 0.1 | 2.4 | 1.9 | 10.1 |
Performance and annual returns
| STOXX Global Smart Factory | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 100.16 |
| 1340150400000 | 100.34 |
| 1340236800000 | 97.04 |
| 1340323200000 | 98.82 |
| 1340582400000 | 96.02 |
| 1340668800000 | 96.16 |
| 1340755200000 | 97.56 |
| 1340841600000 | 96.86 |
| 1340928000000 | 98.64 |
| 1341187200000 | 99.01 |
| 1341273600000 | 100.25 |
| 1341360000000 | 101.02 |
| 1341446400000 | 101.77 |
| 1341532800000 | 99.48 |
| 1341792000000 | 98.36 |
| 1341878400000 | 96.59 |
| 1341964800000 | 96.23 |
| 1342051200000 | 95.45 |
| 1342137600000 | 96.26 |
| 1342396800000 | 95.2 |
| 1342483200000 | 95.38 |
| 1342569600000 | 97.89 |
| 1342656000000 | 99.22 |
| 1342742400000 | 97.71 |
| 1343001600000 | 96.91 |
| 1343088000000 | 96.38 |
| 1343174400000 | 97.65 |
| 1343260800000 | 98.72 |
| 1343347200000 | 100.78 |
| 1343606400000 | 100.84 |
| 1343692800000 | 100.74 |
| 1343779200000 | 100.86 |
| 1343865600000 | 101.85 |
| 1343952000000 | 102.99 |
| 1344211200000 | 102.89 |
| 1344297600000 | 104.95 |
| 1344384000000 | 105.74 |
| 1344470400000 | 106.67 |
| 1344556800000 | 106.8 |
| 1344816000000 | 106.14 |
| 1344902400000 | 105.62 |
| 1344988800000 | 106.42 |
| 1345075200000 | 106.9 |
| 1345161600000 | 106.87 |
| 1345420800000 | 105.66 |
| 1345507200000 | 104.5 |
| 1345593600000 | 103.94 |
| 1345680000000 | 102.57 |
| 1345766400000 | 102.73 |
| 1346025600000 | 102.5 |
| 1346112000000 | 102.32 |
| 1346198400000 | 102.74 |
| 1346284800000 | 101.69 |
| 1346371200000 | 101.8 |
| 1346630400000 | 101.97 |
| 1346716800000 | 101.66 |
| 1346803200000 | 100.85 |
| 1346889600000 | 104.33 |
| 1346976000000 | 102.21 |
| 1347235200000 | 101.03 |
| 1347321600000 | 101.02 |
| 1347408000000 | 101 |
| 1347494400000 | 101.5 |
| 1347580800000 | 101.16 |
| 1347840000000 | 100.3 |
| 1347926400000 | 100.68 |
| 1348012800000 | 100.43 |
| 1348099200000 | 100.38 |
| 1348185600000 | 99.73 |
| 1348444800000 | 99.06 |
| 1348531200000 | 96.02 |
| 1348617600000 | 96.15 |
| 1348704000000 | 97.53 |
| 1348790400000 | 96.33 |
| 1349049600000 | 95.75 |
| 1349136000000 | 95.85 |
| 1349222400000 | 95.69 |
| 1349308800000 | 95.61 |
| 1349395200000 | 95.33 |
| 1349654400000 | 94.69 |
| 1349740800000 | 93.48 |
| 1349827200000 | 92.35 |
| 1349913600000 | 92.09 |
| 1350000000000 | 91.19 |
| 1350259200000 | 92.69 |
| 1350345600000 | 94.09 |
| 1350432000000 | 93.25 |
| 1350518400000 | 92.23 |
| 1350604800000 | 89.79 |
| 1350864000000 | 89.71 |
| 1350950400000 | 90.81 |
| 1351036800000 | 89.85 |
| 1351123200000 | 91.03 |
| 1351209600000 | 92.12 |
| 1351468800000 | 92.32 |
| 1351555200000 | 91.82 |
| 1351641600000 | 91.45 |
| 1351728000000 | 94.09 |
| 1351814400000 | 93.08 |
| 1352073600000 | 95.24 |
| 1352160000000 | 96.15 |
| 1352246400000 | 93.73 |
| 1352332800000 | 93.28 |
| 1352419200000 | 93.8 |
| 1352678400000 | 93.71 |
| 1352764800000 | 93.54 |
| 1352851200000 | 92.01 |
| 1352937600000 | 90.59 |
| 1353024000000 | 91.22 |
| 1353283200000 | 92.48 |
| 1353369600000 | 92.17 |
| 1353456000000 | 92.15 |
| 1353542400000 | 91.67 |
| 1353628800000 | 92.7 |
| 1353888000000 | 92.87 |
| 1353974400000 | 92.82 |
| 1354060800000 | 94.14 |
| 1354147200000 | 94.3 |
| 1354233600000 | 94.17 |
| 1354492800000 | 93.35 |
| 1354579200000 | 93.72 |
| 1354665600000 | 94.15 |
| 1354752000000 | 95.58 |
| 1354838400000 | 96.15 |
| 1355097600000 | 96.58 |
| 1355184000000 | 98.13 |
| 1355270400000 | 97.43 |
| 1355356800000 | 96.12 |
| 1355443200000 | 95.44 |
| 1355702400000 | 95.93 |
| 1355788800000 | 97.44 |
| 1355875200000 | 97.26 |
| 1355961600000 | 97.44 |
| 1356048000000 | 96.98 |
| 1356307200000 | 96.57 |
| 1356566400000 | 95.2 |
| 1356652800000 | 94.43 |
| 1356912000000 | 96.73 |
| 1357084800000 | 100.26 |
| 1357171200000 | 100.85 |
| 1357257600000 | 100.93 |
| 1357516800000 | 100.77 |
| 1357603200000 | 100 |
| 1357689600000 | 101.16 |
| 1357776000000 | 100.99 |
| 1357862400000 | 100.3 |
| 1358121600000 | 99.88 |
| 1358208000000 | 99.55 |
| 1358294400000 | 100.94 |
| 1358380800000 | 101.68 |
| 1358467200000 | 101.47 |
| 1358726400000 | 101.29 |
| 1358812800000 | 101.28 |
| 1358899200000 | 101.79 |
| 1358985600000 | 100.65 |
| 1359072000000 | 100.71 |
| 1359331200000 | 101.14 |
| 1359417600000 | 100.16 |
| 1359504000000 | 99.27 |
| 1359590400000 | 99.28 |
| 1359676800000 | 100.56 |
| 1359936000000 | 100.11 |
| 1360022400000 | 101.68 |
| 1360108800000 | 101.78 |
| 1360195200000 | 101.36 |
| 1360281600000 | 103.18 |
| 1360540800000 | 103.33 |
| 1360627200000 | 103 |
| 1360713600000 | 103.14 |
| 1360800000000 | 104.87 |
| 1360886400000 | 103.79 |
| 1361145600000 | 103.79 |
| 1361232000000 | 104.78 |
| 1361318400000 | 102.58 |
| 1361404800000 | 102.04 |
| 1361491200000 | 104.25 |
| 1361750400000 | 102 |
| 1361836800000 | 103.46 |
| 1361923200000 | 104.63 |
| 1362009600000 | 105 |
| 1362096000000 | 105.47 |
| 1362355200000 | 105.11 |
| 1362441600000 | 106.66 |
| 1362528000000 | 106.88 |
| 1362614400000 | 106.82 |
| 1362700800000 | 108.18 |
| 1362960000000 | 108.41 |
| 1363046400000 | 108.28 |
| 1363132800000 | 109.24 |
| 1363219200000 | 109.52 |
| 1363305600000 | 107.33 |
| 1363564800000 | 107.05 |
| 1363651200000 | 107.43 |
| 1363737600000 | 108.11 |
| 1363824000000 | 106.75 |
| 1363910400000 | 107.22 |
| 1364169600000 | 107.71 |
| 1364256000000 | 109.44 |
| 1364342400000 | 110.24 |
| 1364428800000 | 110.68 |
| 1364860800000 | 107.22 |
| 1364947200000 | 104.96 |
| 1365033600000 | 105.89 |
| 1365120000000 | 103.91 |
| 1365379200000 | 104.85 |
| 1365465600000 | 105.26 |
| 1365552000000 | 107.47 |
| 1365638400000 | 106.47 |
| 1365724800000 | 106.06 |
| 1365984000000 | 103.66 |
| 1366070400000 | 105.28 |
| 1366156800000 | 102.42 |
| 1366243200000 | 100.91 |
| 1366329600000 | 101.17 |
| 1366588800000 | 102.67 |
| 1366675200000 | 104.48 |
| 1366761600000 | 105.29 |
| 1366848000000 | 105.71 |
| 1366934400000 | 104.42 |
| 1367193600000 | 104.63 |
| 1367280000000 | 105.25 |
| 1367366400000 | 104.11 |
| 1367452800000 | 105.77 |
| 1367539200000 | 107.32 |
| 1367798400000 | 108.46 |
| 1367884800000 | 108.53 |
| 1367971200000 | 108.95 |
| 1368057600000 | 110.16 |
| 1368144000000 | 111.97 |
| 1368403200000 | 111.14 |
| 1368489600000 | 111.88 |
| 1368576000000 | 113.63 |
| 1368662400000 | 112.8 |
| 1368748800000 | 114.65 |
| 1369008000000 | 114.16 |
| 1369094400000 | 114.02 |
| 1369180800000 | 111.88 |
| 1369267200000 | 111.43 |
| 1369353600000 | 111.28 |
| 1369612800000 | 111.2 |
| 1369699200000 | 112.74 |
| 1369785600000 | 112.08 |
| 1369872000000 | 112.81 |
| 1369958400000 | 112.49 |
| 1370217600000 | 112.39 |
| 1370304000000 | 112.44 |
| 1370390400000 | 110.8 |
| 1370476800000 | 110.02 |
| 1370563200000 | 110.82 |
| 1370822400000 | 111.51 |
| 1370908800000 | 108.75 |
| 1370995200000 | 106.81 |
| 1371081600000 | 109.42 |
| 1371168000000 | 108.55 |
| 1371427200000 | 110.07 |
| 1371513600000 | 111.05 |
| 1371600000000 | 109.72 |
| 1371686400000 | 108.77 |
| 1371772800000 | 109.44 |
| 1372032000000 | 107.56 |
| 1372118400000 | 109.85 |
| 1372204800000 | 111.02 |
| 1372291200000 | 111.76 |
| 1372377600000 | 111.39 |
| 1372636800000 | 111.57 |
| 1372723200000 | 111.31 |
| 1372809600000 | 112.47 |
| 1372896000000 | 113.23 |
| 1372982400000 | 115.07 |
| 1373241600000 | 113.55 |
| 1373328000000 | 114.78 |
| 1373414400000 | 114.75 |
| 1373500800000 | 115.69 |
| 1373587200000 | 116.72 |
| 1373846400000 | 117.17 |
| 1373932800000 | 116.83 |
| 1374019200000 | 117.72 |
| 1374105600000 | 117.56 |
| 1374192000000 | 116.83 |
| 1374451200000 | 116.66 |
| 1374537600000 | 116.65 |
| 1374624000000 | 115.73 |
| 1374710400000 | 116.33 |
| 1374796800000 | 115.35 |
| 1375056000000 | 115.42 |
| 1375142400000 | 116.55 |
| 1375228800000 | 117.07 |
| 1375315200000 | 119.57 |
| 1375401600000 | 119.25 |
| 1375660800000 | 119.64 |
| 1375747200000 | 118.21 |
| 1375833600000 | 117.18 |
| 1375920000000 | 117.37 |
| 1376006400000 | 117.37 |
| 1376265600000 | 118.48 |
| 1376352000000 | 120.13 |
| 1376438400000 | 119.2 |
| 1376524800000 | 116.94 |
| 1376611200000 | 116.53 |
| 1376870400000 | 116.07 |
| 1376956800000 | 116.09 |
| 1377043200000 | 115.68 |
| 1377129600000 | 116.85 |
| 1377216000000 | 116.83 |
| 1377475200000 | 117.05 |
| 1377561600000 | 114.24 |
| 1377648000000 | 115.54 |
| 1377734400000 | 117.43 |
| 1377820800000 | 116.75 |
| 1378080000000 | 116.96 |
| 1378166400000 | 118.24 |
| 1378252800000 | 119.94 |
| 1378339200000 | 121.19 |
| 1378425600000 | 120.73 |
| 1378684800000 | 121.54 |
| 1378771200000 | 123.35 |
| 1378857600000 | 123.16 |
| 1378944000000 | 122.74 |
| 1379030400000 | 123.4 |
| 1379289600000 | 122.9 |
| 1379376000000 | 123.75 |
| 1379462400000 | 124.84 |
| 1379548800000 | 123.21 |
| 1379635200000 | 122.85 |
| 1379894400000 | 122.62 |
| 1379980800000 | 122.85 |
| 1380067200000 | 122.5 |
| 1380153600000 | 123.24 |
| 1380240000000 | 121.81 |
| 1380499200000 | 121.6 |
| 1380585600000 | 122.37 |
| 1380672000000 | 121.65 |
| 1380758400000 | 120.49 |
| 1380844800000 | 121.43 |
| 1381104000000 | 120.7 |
| 1381190400000 | 118.82 |
| 1381276800000 | 118.64 |
| 1381363200000 | 121.37 |
| 1381449600000 | 121.35 |
| 1381708800000 | 121.32 |
| 1381795200000 | 121.01 |
| 1381881600000 | 122.14 |
| 1381968000000 | 120.81 |
| 1382054400000 | 120.84 |
| 1382313600000 | 121.6 |
| 1382400000000 | 120.31 |
| 1382486400000 | 116.78 |
| 1382572800000 | 116.97 |
| 1382659200000 | 118 |
| 1382918400000 | 118.45 |
| 1383004800000 | 120.49 |
| 1383091200000 | 120.26 |
| 1383177600000 | 123.08 |
| 1383264000000 | 123.53 |
| 1383523200000 | 123.44 |
| 1383609600000 | 123.87 |
| 1383696000000 | 123.91 |
| 1383782400000 | 123.35 |
| 1383868800000 | 124.56 |
| 1384128000000 | 124.5 |
| 1384214400000 | 124.93 |
| 1384300800000 | 126.18 |
| 1384387200000 | 125.55 |
| 1384473600000 | 126.13 |
| 1384732800000 | 125.47 |
| 1384819200000 | 123.84 |
| 1384905600000 | 123.94 |
| 1384992000000 | 126.32 |
| 1385078400000 | 126.57 |
| 1385337600000 | 126.6 |
| 1385424000000 | 126.49 |
| 1385510400000 | 127.04 |
| 1385596800000 | 126.97 |
| 1385683200000 | 126.71 |
| 1385942400000 | 126.9 |
| 1386028800000 | 126.91 |
| 1386115200000 | 127.01 |
| 1386201600000 | 126.26 |
| 1386288000000 | 127.53 |
| 1386547200000 | 127.54 |
| 1386633600000 | 126.96 |
| 1386720000000 | 125.02 |
| 1386806400000 | 124.77 |
| 1386892800000 | 125.57 |
| 1387152000000 | 126.87 |
| 1387238400000 | 127.67 |
| 1387324800000 | 128.75 |
| 1387411200000 | 129.18 |
| 1387497600000 | 130.62 |
| 1387756800000 | 131.34 |
| 1387843200000 | 131.91 |
| 1388102400000 | 131.31 |
| 1388361600000 | 131.28 |
| 1388448000000 | 132.43 |
| 1388620800000 | 131.98 |
| 1388707200000 | 132.45 |
| 1388966400000 | 131.31 |
| 1389052800000 | 132.46 |
| 1389139200000 | 134.13 |
| 1389225600000 | 133.14 |
| 1389312000000 | 132.63 |
| 1389571200000 | 131.6 |
| 1389657600000 | 133.7 |
| 1389744000000 | 135.5 |
| 1389830400000 | 135.01 |
| 1389916800000 | 134.84 |
| 1390176000000 | 134.87 |
| 1390262400000 | 135.78 |
| 1390348800000 | 136.37 |
| 1390435200000 | 133.89 |
| 1390521600000 | 130.64 |
| 1390780800000 | 129.82 |
| 1390867200000 | 130.74 |
| 1390953600000 | 130.19 |
| 1391040000000 | 132.61 |
| 1391126400000 | 132.81 |
| 1391385600000 | 129.58 |
| 1391472000000 | 129.53 |
| 1391558400000 | 128.94 |
| 1391644800000 | 129.5 |
| 1391731200000 | 130.87 |
| 1391990400000 | 131.44 |
| 1392076800000 | 132.52 |
| 1392163200000 | 134.65 |
| 1392249600000 | 135.14 |
| 1392336000000 | 135.17 |
| 1392595200000 | 135.06 |
| 1392681600000 | 135.39 |
| 1392768000000 | 135.31 |
| 1392854400000 | 136.7 |
| 1392940800000 | 135.98 |
| 1393200000000 | 136.98 |
| 1393286400000 | 136.34 |
| 1393372800000 | 137.93 |
| 1393459200000 | 137.65 |
| 1393545600000 | 136.71 |
| 1393804800000 | 135.96 |
| 1393891200000 | 138.95 |
| 1393977600000 | 138.71 |
| 1394064000000 | 138.07 |
| 1394150400000 | 137.78 |
| 1394409600000 | 137.23 |
| 1394496000000 | 136.49 |
| 1394582400000 | 136.43 |
| 1394668800000 | 133.87 |
| 1394755200000 | 133.24 |
| 1395014400000 | 134.75 |
| 1395100800000 | 136.59 |
| 1395187200000 | 135.88 |
| 1395273600000 | 139.05 |
| 1395360000000 | 137.64 |
| 1395619200000 | 137 |
| 1395705600000 | 137.85 |
| 1395792000000 | 136.13 |
| 1395878400000 | 135.88 |
| 1395964800000 | 136.31 |
| 1396224000000 | 138.34 |
| 1396310400000 | 140.29 |
| 1396396800000 | 140.43 |
| 1396483200000 | 140.79 |
| 1396569600000 | 137.12 |
| 1396828800000 | 135.4 |
| 1396915200000 | 136.62 |
| 1397001600000 | 138.08 |
| 1397088000000 | 133.53 |
| 1397174400000 | 131.28 |
| 1397433600000 | 133.06 |
| 1397520000000 | 133.95 |
| 1397606400000 | 134.25 |
| 1397692800000 | 136.29 |
| 1398124800000 | 139 |
| 1398211200000 | 138.7 |
| 1398297600000 | 138.71 |
| 1398384000000 | 135.31 |
| 1398643200000 | 134.18 |
| 1398729600000 | 134.41 |
| 1398816000000 | 135.19 |
| 1398902400000 | 134.87 |
| 1398988800000 | 135.08 |
| 1399248000000 | 135.25 |
| 1399334400000 | 134.11 |
| 1399420800000 | 134.26 |
| 1399507200000 | 135.33 |
| 1399593600000 | 136.15 |
| 1399852800000 | 138.83 |
| 1399939200000 | 138.47 |
| 1400025600000 | 137.13 |
| 1400112000000 | 135.36 |
| 1400198400000 | 136.41 |
| 1400457600000 | 138.04 |
| 1400544000000 | 137.14 |
| 1400630400000 | 138.21 |
| 1400716800000 | 139.32 |
| 1400803200000 | 140.64 |
| 1401062400000 | 140.43 |
| 1401148800000 | 142.45 |
| 1401235200000 | 142.47 |
| 1401321600000 | 142.57 |
| 1401408000000 | 142.46 |
| 1401667200000 | 142.81 |
| 1401753600000 | 143.34 |
| 1401840000000 | 143.73 |
| 1401926400000 | 144.55 |
| 1402012800000 | 145.42 |
| 1402272000000 | 146.67 |
| 1402358400000 | 147.52 |
| 1402444800000 | 148.53 |
| 1402531200000 | 147.87 |
| 1402617600000 | 149.34 |
| 1402876800000 | 149.52 |
| 1402963200000 | 151 |
| 1403049600000 | 150.42 |
| 1403136000000 | 149.72 |
| 1403222400000 | 150.7 |
| 1403481600000 | 150.35 |
| 1403568000000 | 149.85 |
| 1403654400000 | 149.28 |
| 1403740800000 | 149.27 |
| 1403827200000 | 148.77 |
| 1404086400000 | 149.7 |
| 1404172800000 | 151.86 |
| 1404259200000 | 152.51 |
| 1404345600000 | 154.21 |
| 1404432000000 | 154.21 |
| 1404691200000 | 153.01 |
| 1404777600000 | 151.62 |
| 1404864000000 | 151.33 |
| 1404950400000 | 150.74 |
| 1405036800000 | 150.5 |
| 1405296000000 | 150.82 |
| 1405382400000 | 150.96 |
| 1405468800000 | 153.4 |
| 1405555200000 | 150.99 |
| 1405641600000 | 152.97 |
| 1405900800000 | 153.13 |
| 1405987200000 | 155.33 |
| 1406073600000 | 152.35 |
| 1406160000000 | 151.06 |
| 1406246400000 | 149.3 |
| 1406505600000 | 148.48 |
| 1406592000000 | 148.84 |
| 1406678400000 | 149.92 |
| 1406764800000 | 145.74 |
| 1406851200000 | 145.59 |
| 1407110400000 | 146.54 |
| 1407196800000 | 146.24 |
| 1407283200000 | 146.3 |
| 1407369600000 | 145.05 |
| 1407456000000 | 145.34 |
| 1407715200000 | 147.38 |
| 1407801600000 | 147.35 |
| 1407888000000 | 148.8 |
| 1407974400000 | 148.7 |
| 1408060800000 | 148.87 |
| 1408320000000 | 150.44 |
| 1408406400000 | 151.83 |
| 1408492800000 | 153.37 |
| 1408579200000 | 154.02 |
| 1408665600000 | 154.76 |
| 1408924800000 | 154.82 |
| 1409011200000 | 154.79 |
| 1409097600000 | 154.64 |
| 1409184000000 | 155.04 |
| 1409270400000 | 155.66 |
| 1409529600000 | 156.03 |
| 1409616000000 | 155.37 |
| 1409702400000 | 154.82 |
| 1409788800000 | 157.21 |
| 1409875200000 | 158.13 |
| 1410134400000 | 158.58 |
| 1410220800000 | 157.43 |
| 1410307200000 | 157.45 |
| 1410393600000 | 157.47 |
| 1410480000000 | 156.2 |
| 1410739200000 | 154.13 |
| 1410825600000 | 155.84 |
| 1410912000000 | 156.75 |
| 1410998400000 | 158.87 |
| 1411084800000 | 158.41 |
| 1411344000000 | 156.78 |
| 1411430400000 | 155.67 |
| 1411516800000 | 158.09 |
| 1411603200000 | 156 |
| 1411689600000 | 158.71 |
| 1411948800000 | 159.25 |
| 1412035200000 | 158.56 |
| 1412121600000 | 155.8 |
| 1412208000000 | 155.21 |
| 1412294400000 | 157.6 |
| 1412553600000 | 154.92 |
| 1412640000000 | 151.42 |
| 1412726400000 | 153.04 |
| 1412812800000 | 149.11 |
| 1412899200000 | 141.65 |
| 1413158400000 | 138.59 |
| 1413244800000 | 140.67 |
| 1413331200000 | 139.66 |
| 1413417600000 | 141.62 |
| 1413504000000 | 143.3 |
| 1413763200000 | 144.87 |
| 1413849600000 | 149.34 |
| 1413936000000 | 148.18 |
| 1414022400000 | 150.02 |
| 1414108800000 | 150.9 |
| 1414368000000 | 150.76 |
| 1414454400000 | 153.01 |
| 1414540800000 | 153.28 |
| 1414627200000 | 153.54 |
| 1414713600000 | 159.47 |
| 1414972800000 | 160.92 |
| 1415059200000 | 159.23 |
| 1415145600000 | 160.81 |
| 1415232000000 | 160.29 |
| 1415318400000 | 159.33 |
| 1415577600000 | 159.92 |
| 1415664000000 | 159.74 |
| 1415750400000 | 158.98 |
| 1415836800000 | 158.5 |
| 1415923200000 | 159.77 |
| 1416182400000 | 159.04 |
| 1416268800000 | 160.04 |
| 1416355200000 | 159.3 |
| 1416441600000 | 160.62 |
| 1416528000000 | 164.15 |
| 1416787200000 | 165.12 |
| 1416873600000 | 164.73 |
| 1416960000000 | 166.89 |
| 1417046400000 | 167.48 |
| 1417132800000 | 167.9 |
| 1417392000000 | 165.6 |
| 1417478400000 | 167.84 |
| 1417564800000 | 171.55 |
| 1417651200000 | 170.4 |
| 1417737600000 | 173.11 |
| 1417996800000 | 171.25 |
| 1418083200000 | 169.31 |
| 1418169600000 | 166.84 |
| 1418256000000 | 167.97 |
| 1418342400000 | 164.35 |
| 1418601600000 | 163.47 |
| 1418688000000 | 161.53 |
| 1418774400000 | 165.63 |
| 1418860800000 | 170.52 |
| 1418947200000 | 170.38 |
| 1419206400000 | 172.75 |
| 1419292800000 | 173.71 |
| 1419379200000 | 174.09 |
| 1419811200000 | 174.2 |
| 1419897600000 | 173.45 |
| 1419984000000 | 173.48 |
| 1420156800000 | 174.17 |
| 1420416000000 | 172.71 |
| 1420502400000 | 169.47 |
| 1420588800000 | 172.3 |
| 1420675200000 | 176.93 |
| 1420761600000 | 175.72 |
| 1421020800000 | 173.98 |
| 1421107200000 | 173.01 |
| 1421193600000 | 171.72 |
| 1421280000000 | 173.23 |
| 1421366400000 | 175.71 |
| 1421625600000 | 173.98 |
| 1421712000000 | 176.32 |
| 1421798400000 | 177.99 |
| 1421884800000 | 181.64 |
| 1421971200000 | 184.59 |
| 1422230400000 | 185.25 |
| 1422316800000 | 180.53 |
| 1422403200000 | 180.51 |
| 1422489600000 | 180.39 |
| 1422576000000 | 178.42 |
| 1422835200000 | 177.83 |
| 1422921600000 | 178.52 |
| 1423008000000 | 179.88 |
| 1423094400000 | 181.74 |
| 1423180800000 | 181.39 |
| 1423440000000 | 180.16 |
| 1423526400000 | 184.85 |
| 1423612800000 | 185.86 |
| 1423699200000 | 187.37 |
| 1423785600000 | 188.27 |
| 1424044800000 | 188.33 |
| 1424131200000 | 189.12 |
| 1424217600000 | 189.29 |
| 1424304000000 | 188.96 |
| 1424390400000 | 190.68 |
| 1424649600000 | 190.32 |
| 1424736000000 | 192.44 |
| 1424822400000 | 191.64 |
| 1424908800000 | 194.45 |
| 1424995200000 | 194.2 |
| 1425254400000 | 197.34 |
| 1425340800000 | 194.48 |
| 1425427200000 | 195.71 |
| 1425513600000 | 197.09 |
| 1425600000000 | 198.1 |
| 1425859200000 | 198.73 |
| 1425945600000 | 197.23 |
| 1426032000000 | 200.02 |
| 1426118400000 | 199.08 |
| 1426204800000 | 200.94 |
| 1426464000000 | 203.58 |
| 1426550400000 | 201.8 |
| 1426636800000 | 202.79 |
| 1426723200000 | 203.81 |
| 1426809600000 | 203.18 |
| 1427068800000 | 200 |
| 1427155200000 | 199.28 |
| 1427241600000 | 190.95 |
| 1427328000000 | 191.07 |
| 1427414400000 | 196.03 |
| 1427673600000 | 199.72 |
| 1427760000000 | 200.13 |
| 1427846400000 | 198.23 |
| 1427932800000 | 195.9 |
| 1428364800000 | 198.53 |
| 1428451200000 | 200.2 |
| 1428537600000 | 204.56 |
| 1428624000000 | 207.18 |
| 1428883200000 | 207.23 |
| 1428969600000 | 203.54 |
| 1429056000000 | 207.68 |
| 1429142400000 | 205.81 |
| 1429228800000 | 201.94 |
| 1429488000000 | 202.28 |
| 1429574400000 | 203.71 |
| 1429660800000 | 205.31 |
| 1429747200000 | 201.92 |
| 1429833600000 | 198.31 |
| 1430092800000 | 198.69 |
| 1430179200000 | 197.13 |
| 1430265600000 | 192.48 |
| 1430352000000 | 189.76 |
| 1430438400000 | 193.35 |
| 1430697600000 | 194.73 |
| 1430784000000 | 190.89 |
| 1430870400000 | 187.4 |
| 1430956800000 | 190.02 |
| 1431043200000 | 192.8 |
| 1431302400000 | 193.93 |
| 1431388800000 | 190.91 |
| 1431475200000 | 190.56 |
| 1431561600000 | 192.43 |
| 1431648000000 | 191.08 |
| 1431907200000 | 194.61 |
| 1431993600000 | 198.04 |
| 1432080000000 | 199.36 |
| 1432166400000 | 199.67 |
| 1432252800000 | 201.65 |
| 1432512000000 | 201.57 |
| 1432598400000 | 201.92 |
| 1432684800000 | 206.52 |
| 1432771200000 | 206.13 |
| 1432857600000 | 205.25 |
| 1433116800000 | 206.91 |
| 1433203200000 | 201.63 |
| 1433289600000 | 198.56 |
| 1433376000000 | 196.22 |
| 1433462400000 | 198.88 |
| 1433721600000 | 194.14 |
| 1433808000000 | 192.68 |
| 1433894400000 | 194.36 |
| 1433980800000 | 195.42 |
| 1434067200000 | 193.55 |
| 1434326400000 | 192.3 |
| 1434412800000 | 192.81 |
| 1434499200000 | 193.45 |
| 1434585600000 | 192.77 |
| 1434672000000 | 193.84 |
| 1434931200000 | 194.65 |
| 1435017600000 | 197.37 |
| 1435104000000 | 195.05 |
| 1435190400000 | 194.62 |
| 1435276800000 | 190.84 |
| 1435536000000 | 185.88 |
| 1435622400000 | 186.44 |
| 1435708800000 | 187.8 |
| 1435795200000 | 187.65 |
| 1435881600000 | 188.03 |
| 1436140800000 | 185.71 |
| 1436227200000 | 187.14 |
| 1436313600000 | 180.7 |
| 1436400000000 | 179.73 |
| 1436486400000 | 179.51 |
| 1436745600000 | 183.36 |
| 1436832000000 | 184.75 |
| 1436918400000 | 184.86 |
| 1437004800000 | 186.49 |
| 1437091200000 | 186.92 |
| 1437350400000 | 185.54 |
| 1437436800000 | 184.74 |
| 1437523200000 | 181.06 |
| 1437609600000 | 181.12 |
| 1437696000000 | 178.63 |
| 1437955200000 | 174.88 |
| 1438041600000 | 178.34 |
| 1438128000000 | 176.81 |
| 1438214400000 | 177.98 |
| 1438300800000 | 175.4 |
| 1438560000000 | 176.24 |
| 1438646400000 | 174.75 |
| 1438732800000 | 178.31 |
| 1438819200000 | 176.03 |
| 1438905600000 | 175.94 |
| 1439164800000 | 178.18 |
| 1439251200000 | 174.02 |
| 1439337600000 | 171.63 |
| 1439424000000 | 171.95 |
| 1439510400000 | 171.62 |
| 1439769600000 | 172.82 |
| 1439856000000 | 171.04 |
| 1439942400000 | 168.25 |
| 1440028800000 | 161.57 |
| 1440115200000 | 156.14 |
| 1440374400000 | 149.39 |
| 1440460800000 | 151.05 |
| 1440547200000 | 156.19 |
| 1440633600000 | 162.76 |
| 1440720000000 | 164.84 |
| 1440979200000 | 163.85 |
| 1441065600000 | 158.35 |
| 1441152000000 | 161.24 |
| 1441238400000 | 164.84 |
| 1441324800000 | 162.02 |
| 1441584000000 | 161.7 |
| 1441670400000 | 165.93 |
| 1441756800000 | 165.47 |
| 1441843200000 | 164.7 |
| 1441929600000 | 163.04 |
| 1442188800000 | 162.66 |
| 1442275200000 | 164.51 |
| 1442361600000 | 165.48 |
| 1442448000000 | 164.84 |
| 1442534400000 | 161.73 |
| 1442793600000 | 163.48 |
| 1442880000000 | 161.85 |
| 1442966400000 | 160.7 |
| 1443052800000 | 157.5 |
| 1443139200000 | 159.91 |
| 1443398400000 | 156.26 |
| 1443484800000 | 155.9 |
| 1443571200000 | 160.53 |
| 1443657600000 | 158.94 |
| 1443744000000 | 160.58 |
| 1444003200000 | 165.22 |
| 1444089600000 | 166.01 |
| 1444176000000 | 168.59 |
| 1444262400000 | 168.96 |
| 1444348800000 | 168.3 |
| 1444608000000 | 168.27 |
| 1444694400000 | 166.45 |
| 1444780800000 | 168.43 |
| 1444867200000 | 171.51 |
| 1444953600000 | 171.32 |
| 1445212800000 | 172.18 |
| 1445299200000 | 170.34 |
| 1445385600000 | 170.05 |
| 1445472000000 | 176.98 |
| 1445558400000 | 180.87 |
| 1445817600000 | 177.93 |
| 1445904000000 | 176.57 |
| 1445990400000 | 179.34 |
| 1446076800000 | 177.72 |
| 1446163200000 | 177.26 |
| 1446422400000 | 179.46 |
| 1446508800000 | 181.35 |
| 1446595200000 | 183.3 |
| 1446681600000 | 180.76 |
| 1446768000000 | 184.44 |
| 1447027200000 | 183.01 |
| 1447113600000 | 182 |
| 1447200000000 | 181.44 |
| 1447286400000 | 179.23 |
| 1447372800000 | 177.68 |
| 1447632000000 | 178.54 |
| 1447718400000 | 181.36 |
| 1447804800000 | 182.31 |
| 1447891200000 | 182.5 |
| 1447977600000 | 183.96 |
| 1448236800000 | 183.2 |
| 1448323200000 | 183.65 |
| 1448409600000 | 185.12 |
| 1448496000000 | 186.22 |
| 1448582400000 | 186.99 |
| 1448841600000 | 188.93 |
| 1448928000000 | 189.74 |
| 1449014400000 | 189.59 |
| 1449100800000 | 183.4 |
| 1449187200000 | 185.03 |
| 1449446400000 | 184.09 |
| 1449532800000 | 181.02 |
| 1449619200000 | 177.95 |
| 1449705600000 | 178.06 |
| 1449792000000 | 174.87 |
| 1450051200000 | 172.65 |
| 1450137600000 | 175.83 |
| 1450224000000 | 176.82 |
| 1450310400000 | 177.43 |
| 1450396800000 | 175.28 |
| 1450656000000 | 176.23 |
| 1450742400000 | 176.21 |
| 1450828800000 | 179.09 |
| 1450915200000 | 178.24 |
| 1451260800000 | 177.32 |
| 1451347200000 | 180.26 |
| 1451433600000 | 178.53 |
| 1451520000000 | 177.14 |
| 1451865600000 | 175.26 |
| 1451952000000 | 174.99 |
| 1452038400000 | 170.56 |
| 1452124800000 | 163.98 |
| 1452211200000 | 160.87 |
| 1452470400000 | 161.63 |
| 1452556800000 | 162.69 |
| 1452643200000 | 159.5 |
| 1452729600000 | 160.24 |
| 1452816000000 | 153.16 |
| 1453075200000 | 154.12 |
| 1453161600000 | 154.6 |
| 1453248000000 | 153.72 |
| 1453334400000 | 156.48 |
| 1453420800000 | 160.36 |
| 1453680000000 | 159.09 |
| 1453766400000 | 159.92 |
| 1453852800000 | 158.13 |
| 1453939200000 | 155.33 |
| 1454025600000 | 160.29 |
| 1454284800000 | 160.02 |
| 1454371200000 | 154.99 |
| 1454457600000 | 153.54 |
| 1454544000000 | 154.22 |
| 1454630400000 | 150.78 |
| 1454889600000 | 148.37 |
| 1454976000000 | 145.79 |
| 1455062400000 | 146.59 |
| 1455148800000 | 143.87 |
| 1455235200000 | 146.69 |
| 1455494400000 | 149.47 |
| 1455580800000 | 152.92 |
| 1455667200000 | 156.54 |
| 1455753600000 | 157.51 |
| 1455840000000 | 157.28 |
| 1456099200000 | 160.66 |
| 1456185600000 | 158.89 |
| 1456272000000 | 159.29 |
| 1456358400000 | 160.09 |
| 1456444800000 | 162.66 |
| 1456704000000 | 163.25 |
| 1456790400000 | 166.75 |
| 1456876800000 | 169.29 |
| 1456963200000 | 168.83 |
| 1457049600000 | 168.65 |
| 1457308800000 | 169.99 |
| 1457395200000 | 165.67 |
| 1457481600000 | 166.38 |
| 1457568000000 | 164.96 |
| 1457654400000 | 167.26 |
| 1457913600000 | 167.92 |
| 1458000000000 | 167.2 |
| 1458086400000 | 167.96 |
| 1458172800000 | 166.1 |
| 1458259200000 | 168.16 |
| 1458518400000 | 168.5 |
| 1458604800000 | 169.47 |
| 1458691200000 | 168.42 |
| 1458777600000 | 167.3 |
| 1459209600000 | 169.42 |
| 1459296000000 | 168.85 |
| 1459382400000 | 167.64 |
| 1459468800000 | 168.02 |
| 1459728000000 | 167 |
| 1459814400000 | 165.38 |
| 1459900800000 | 166.48 |
| 1459987200000 | 164.89 |
| 1460073600000 | 166.14 |
| 1460332800000 | 165.37 |
| 1460419200000 | 166.44 |
| 1460505600000 | 171.18 |
| 1460592000000 | 171.17 |
| 1460678400000 | 169.55 |
| 1460937600000 | 168.22 |
| 1461024000000 | 167.92 |
| 1461110400000 | 169.65 |
| 1461196800000 | 169.65 |
| 1461283200000 | 170.34 |
| 1461542400000 | 169.7 |
| 1461628800000 | 170.85 |
| 1461715200000 | 171.47 |
| 1461801600000 | 167.92 |
| 1461888000000 | 162.51 |
| 1462147200000 | 162.48 |
| 1462233600000 | 161.05 |
| 1462320000000 | 159.1 |
| 1462406400000 | 160.24 |
| 1462492800000 | 159.89 |
| 1462752000000 | 159.78 |
| 1462838400000 | 161.69 |
| 1462924800000 | 160.9 |
| 1463011200000 | 159.19 |
| 1463097600000 | 159.86 |
| 1463356800000 | 161.59 |
| 1463443200000 | 160.79 |
| 1463529600000 | 163.1 |
| 1463616000000 | 162.95 |
| 1463702400000 | 165.55 |
| 1463961600000 | 167.15 |
| 1464048000000 | 170.6 |
| 1464134400000 | 172.23 |
| 1464220800000 | 172.3 |
| 1464307200000 | 174.36 |
| 1464566400000 | 174.4 |
| 1464652800000 | 174.77 |
| 1464739200000 | 174.38 |
| 1464825600000 | 174.4 |
| 1464912000000 | 171.84 |
| 1465171200000 | 171.34 |
| 1465257600000 | 173.61 |
| 1465344000000 | 173.42 |
| 1465430400000 | 173.99 |
| 1465516800000 | 171.6 |
| 1465776000000 | 169.55 |
| 1465862400000 | 170.68 |
| 1465948800000 | 170.78 |
| 1466035200000 | 171.82 |
| 1466121600000 | 170.2 |
| 1466380800000 | 171.98 |
| 1466467200000 | 173.56 |
| 1466553600000 | 173.32 |
| 1466640000000 | 176.75 |
| 1466726400000 | 171.03 |
| 1466985600000 | 167.26 |
| 1467072000000 | 169.72 |
| 1467158400000 | 172.53 |
| 1467244800000 | 176.1 |
| 1467331200000 | 174.67 |
| 1467590400000 | 174.47 |
| 1467676800000 | 171.7 |
| 1467763200000 | 171.02 |
| 1467849600000 | 172.85 |
| 1467936000000 | 177.19 |
| 1468195200000 | 179.37 |
| 1468281600000 | 181.69 |
| 1468368000000 | 181.87 |
| 1468454400000 | 183.08 |
| 1468540800000 | 183.55 |
| 1468800000000 | 188.34 |
| 1468886400000 | 188.62 |
| 1468972800000 | 190.27 |
| 1469059200000 | 190.27 |
| 1469145600000 | 190.81 |
| 1469404800000 | 191.83 |
| 1469491200000 | 197.17 |
| 1469577600000 | 197.91 |
| 1469664000000 | 196.59 |
| 1469750400000 | 194.77 |
| 1470009600000 | 195.6 |
| 1470096000000 | 192.45 |
| 1470182400000 | 192.87 |
| 1470268800000 | 195.01 |
| 1470355200000 | 198.01 |
| 1470614400000 | 198.7 |
| 1470700800000 | 199.59 |
| 1470787200000 | 198.06 |
| 1470873600000 | 198.45 |
| 1470960000000 | 198.43 |
| 1471219200000 | 200 |
| 1471305600000 | 198.3 |
| 1471392000000 | 198 |
| 1471478400000 | 198.35 |
| 1471564800000 | 199.22 |
| 1471824000000 | 199.15 |
| 1471910400000 | 199.69 |
| 1471996800000 | 199.99 |
| 1472083200000 | 199.88 |
| 1472169600000 | 200.99 |
| 1472428800000 | 203.23 |
| 1472515200000 | 203.1 |
| 1472601600000 | 203.59 |
| 1472688000000 | 203.82 |
| 1472774400000 | 204.53 |
| 1473033600000 | 205.53 |
| 1473120000000 | 203.92 |
| 1473206400000 | 203.43 |
| 1473292800000 | 202.38 |
| 1473379200000 | 198.28 |
| 1473638400000 | 198.76 |
| 1473724800000 | 197.81 |
| 1473811200000 | 198.87 |
| 1473897600000 | 202.11 |
| 1473984000000 | 203.79 |
| 1474243200000 | 204.59 |
| 1474329600000 | 204.53 |
| 1474416000000 | 208.06 |
| 1474502400000 | 207.23 |
| 1474588800000 | 205.81 |
| 1474848000000 | 202.87 |
| 1474934400000 | 206.74 |
| 1475020800000 | 207.38 |
| 1475107200000 | 207.52 |
| 1475193600000 | 209.19 |
| 1475452800000 | 208.63 |
| 1475539200000 | 209.84 |
| 1475625600000 | 210.44 |
| 1475712000000 | 212.03 |
| 1475798400000 | 211.78 |
| 1476057600000 | 210.82 |
| 1476144000000 | 209.63 |
| 1476230400000 | 209.94 |
| 1476316800000 | 208.09 |
| 1476403200000 | 209.73 |
| 1476662400000 | 209.47 |
| 1476748800000 | 211.61 |
| 1476835200000 | 211.1 |
| 1476921600000 | 212.59 |
| 1477008000000 | 213.82 |
| 1477267200000 | 214.81 |
| 1477353600000 | 214.3 |
| 1477440000000 | 213.71 |
| 1477526400000 | 213.45 |
| 1477612800000 | 212.74 |
| 1477872000000 | 212.57 |
| 1477958400000 | 208.89 |
| 1478044800000 | 205.42 |
| 1478131200000 | 205 |
| 1478217600000 | 204.27 |
| 1478476800000 | 210.59 |
| 1478563200000 | 211.16 |
| 1478649600000 | 211.3 |
| 1478736000000 | 212.87 |
| 1478822400000 | 214.07 |
| 1479081600000 | 216.35 |
| 1479168000000 | 218.72 |
| 1479254400000 | 220.81 |
| 1479340800000 | 222.5 |
| 1479427200000 | 225.21 |
| 1479686400000 | 224.8 |
| 1479772800000 | 227.62 |
| 1479859200000 | 228.56 |
| 1479945600000 | 227.83 |
| 1480032000000 | 227.91 |
| 1480291200000 | 227.69 |
| 1480377600000 | 226.87 |
| 1480464000000 | 226.4 |
| 1480550400000 | 219.93 |
| 1480636800000 | 220.3 |
| 1480896000000 | 219.84 |
| 1480982400000 | 222.68 |
| 1481068800000 | 225.89 |
| 1481155200000 | 231.55 |
| 1481241600000 | 232.5 |
| 1481500800000 | 229.26 |
| 1481587200000 | 230.62 |
| 1481673600000 | 228.64 |
| 1481760000000 | 234.95 |
| 1481846400000 | 233.26 |
| 1482105600000 | 233.59 |
| 1482192000000 | 235.54 |
| 1482278400000 | 234.3 |
| 1482364800000 | 234.62 |
| 1482451200000 | 235.17 |
| 1482796800000 | 236 |
| 1482883200000 | 235.66 |
| 1482969600000 | 233.08 |
| 1483056000000 | 230.06 |
| 1483315200000 | 230.36 |
| 1483401600000 | 235.38 |
| 1483488000000 | 233.99 |
| 1483574400000 | 231.34 |
| 1483660800000 | 233.51 |
| 1483920000000 | 234.89 |
| 1484006400000 | 235.45 |
| 1484092800000 | 239.95 |
| 1484179200000 | 235.42 |
| 1484265600000 | 237.74 |
| 1484524800000 | 237.82 |
| 1484611200000 | 233.75 |
| 1484697600000 | 235.71 |
| 1484784000000 | 236.16 |
| 1484870400000 | 237.2 |
| 1485129600000 | 234.71 |
| 1485216000000 | 238.06 |
| 1485302400000 | 242.21 |
| 1485388800000 | 243.26 |
| 1485475200000 | 244.11 |
| 1485734400000 | 244.05 |
| 1485820800000 | 239.62 |
| 1485907200000 | 241.64 |
| 1485993600000 | 241.02 |
| 1486080000000 | 242.88 |
| 1486339200000 | 243.22 |
| 1486425600000 | 245.22 |
| 1486512000000 | 245.56 |
| 1486598400000 | 245.46 |
| 1486684800000 | 246.73 |
| 1486944000000 | 248.46 |
| 1487030400000 | 248.18 |
| 1487116800000 | 249.8 |
| 1487203200000 | 248.76 |
| 1487289600000 | 250.89 |
| 1487548800000 | 250.84 |
| 1487635200000 | 254.84 |
| 1487721600000 | 254.74 |
| 1487808000000 | 253.4 |
| 1487894400000 | 252.83 |
| 1488153600000 | 252.24 |
| 1488240000000 | 250.66 |
| 1488326400000 | 255.47 |
| 1488412800000 | 255.2 |
| 1488499200000 | 253.73 |
| 1488758400000 | 253.34 |
| 1488844800000 | 253.59 |
| 1488931200000 | 254.65 |
| 1489017600000 | 253.56 |
| 1489104000000 | 254.06 |
| 1489363200000 | 255.79 |
| 1489449600000 | 255.78 |
| 1489536000000 | 257.39 |
| 1489622400000 | 255.53 |
| 1489708800000 | 255.83 |
| 1489968000000 | 256.24 |
| 1490054400000 | 251.17 |
| 1490140800000 | 252.69 |
| 1490227200000 | 253.24 |
| 1490313600000 | 255.23 |
| 1490572800000 | 253.4 |
| 1490659200000 | 254.98 |
| 1490745600000 | 257.56 |
| 1490832000000 | 258.39 |
| 1490918400000 | 258.97 |
| 1491177600000 | 258.77 |
| 1491264000000 | 258.48 |
| 1491350400000 | 257.72 |
| 1491436800000 | 257.19 |
| 1491523200000 | 259.1 |
| 1491782400000 | 258.17 |
| 1491868800000 | 254.86 |
| 1491955200000 | 251.94 |
| 1492041600000 | 251.02 |
| 1492473600000 | 251.05 |
| 1492560000000 | 251.41 |
| 1492646400000 | 253 |
| 1492732800000 | 254.21 |
| 1492992000000 | 253.89 |
| 1493078400000 | 254.94 |
| 1493164800000 | 255.07 |
| 1493251200000 | 257.01 |
| 1493337600000 | 253.86 |
| 1493596800000 | 253.95 |
| 1493683200000 | 255.42 |
| 1493769600000 | 255.57 |
| 1493856000000 | 255.16 |
| 1493942400000 | 255.06 |
| 1494201600000 | 256.9 |
| 1494288000000 | 259.08 |
| 1494374400000 | 260.22 |
| 1494460800000 | 260 |
| 1494547200000 | 258.58 |
| 1494806400000 | 259.41 |
| 1494892800000 | 259.1 |
| 1494979200000 | 250.81 |
| 1495065600000 | 252.72 |
| 1495152000000 | 255.4 |
| 1495411200000 | 257.24 |
| 1495497600000 | 256.69 |
| 1495584000000 | 258.65 |
| 1495670400000 | 259.93 |
| 1495756800000 | 260.9 |
| 1496016000000 | 261.16 |
| 1496102400000 | 262.13 |
| 1496188800000 | 260.53 |
| 1496275200000 | 261.62 |
| 1496361600000 | 262.52 |
| 1496620800000 | 262.5 |
| 1496707200000 | 262 |
| 1496793600000 | 262.99 |
| 1496880000000 | 265.55 |
| 1496966400000 | 260.76 |
| 1497225600000 | 258.02 |
| 1497312000000 | 259.48 |
| 1497398400000 | 256.32 |
| 1497484800000 | 257.59 |
| 1497571200000 | 256 |
| 1497830400000 | 261.17 |
| 1497916800000 | 259.14 |
| 1498003200000 | 259.95 |
| 1498089600000 | 259.67 |
| 1498176000000 | 260.15 |
| 1498435200000 | 259.62 |
| 1498521600000 | 254.02 |
| 1498608000000 | 253.66 |
| 1498694400000 | 248.66 |
| 1498780800000 | 248.24 |
| 1499040000000 | 246.38 |
| 1499126400000 | 246.36 |
| 1499212800000 | 251.16 |
| 1499299200000 | 248.47 |
| 1499385600000 | 250.98 |
| 1499644800000 | 252.79 |
| 1499731200000 | 254.29 |
| 1499817600000 | 257.61 |
| 1499904000000 | 258.29 |
| 1499990400000 | 259.61 |
| 1500249600000 | 258.46 |
| 1500336000000 | 256.68 |
| 1500422400000 | 259.73 |
| 1500508800000 | 257.15 |
| 1500595200000 | 255.18 |
| 1500854400000 | 255.66 |
| 1500940800000 | 254.99 |
| 1501027200000 | 256.07 |
| 1501113600000 | 254.96 |
| 1501200000000 | 251.02 |
| 1501459200000 | 249.99 |
| 1501545600000 | 251.23 |
| 1501632000000 | 250.49 |
| 1501718400000 | 247.8 |
| 1501804800000 | 249.93 |
| 1502064000000 | 251 |
| 1502150400000 | 252.41 |
| 1502236800000 | 250.11 |
| 1502323200000 | 245.59 |
| 1502409600000 | 245.6 |
| 1502668800000 | 249.93 |
| 1502755200000 | 251.72 |
| 1502841600000 | 252.95 |
| 1502928000000 | 248.09 |
| 1503014400000 | 247.77 |
| 1503273600000 | 245.99 |
| 1503360000000 | 249.91 |
| 1503446400000 | 249.34 |
| 1503532800000 | 250.47 |
| 1503619200000 | 249.55 |
| 1503878400000 | 248.08 |
| 1503964800000 | 246.51 |
| 1504051200000 | 252.02 |
| 1504137600000 | 254.69 |
| 1504224000000 | 255.99 |
| 1504483200000 | 255.02 |
| 1504569600000 | 254.28 |
| 1504656000000 | 254.77 |
| 1504742400000 | 254.1 |
| 1504828800000 | 253.43 |
| 1505088000000 | 257.71 |
| 1505174400000 | 260.05 |
| 1505260800000 | 260.59 |
| 1505347200000 | 262.56 |
| 1505433600000 | 262.65 |
| 1505692800000 | 265.68 |
| 1505779200000 | 266.1 |
| 1505865600000 | 263.89 |
| 1505952000000 | 265.46 |
| 1506038400000 | 264.9 |
| 1506297600000 | 264.85 |
| 1506384000000 | 264.34 |
| 1506470400000 | 268.97 |
| 1506556800000 | 268.8 |
| 1506643200000 | 269.37 |
| 1506902400000 | 273.97 |
| 1506988800000 | 275.35 |
| 1507075200000 | 275.62 |
| 1507161600000 | 277.7 |
| 1507248000000 | 278.03 |
| 1507507200000 | 278.95 |
| 1507593600000 | 280.23 |
| 1507680000000 | 280.82 |
| 1507766400000 | 280.85 |
| 1507852800000 | 281.76 |
| 1508112000000 | 283.14 |
| 1508198400000 | 283.09 |
| 1508284800000 | 281.87 |
| 1508371200000 | 279.28 |
| 1508457600000 | 282.56 |
| 1508716800000 | 285.96 |
| 1508803200000 | 286.64 |
| 1508889600000 | 284.02 |
| 1508976000000 | 287.94 |
| 1509062400000 | 295.13 |
| 1509321600000 | 295.78 |
| 1509408000000 | 298.39 |
| 1509494400000 | 301.13 |
| 1509580800000 | 301.26 |
| 1509667200000 | 307.32 |
| 1509926400000 | 309.97 |
| 1510012800000 | 310.62 |
| 1510099200000 | 311.59 |
| 1510185600000 | 305.78 |
| 1510272000000 | 305.5 |
| 1510531200000 | 305.95 |
| 1510617600000 | 303.9 |
| 1510704000000 | 300.45 |
| 1510790400000 | 305.31 |
| 1510876800000 | 305.33 |
| 1511136000000 | 307.27 |
| 1511222400000 | 311.42 |
| 1511308800000 | 309.33 |
| 1511395200000 | 307.47 |
| 1511481600000 | 307.5 |
| 1511740800000 | 304.14 |
| 1511827200000 | 306.26 |
| 1511913600000 | 295.82 |
| 1512000000000 | 292.52 |
| 1512086400000 | 291.02 |
| 1512345600000 | 286.8 |
| 1512432000000 | 286.37 |
| 1512518400000 | 285.38 |
| 1512604800000 | 287.14 |
| 1512691200000 | 288.69 |
| 1512950400000 | 288.62 |
| 1513036800000 | 288.12 |
| 1513123200000 | 287.38 |
| 1513209600000 | 285.89 |
| 1513296000000 | 287.93 |
| 1513555200000 | 292.38 |
| 1513641600000 | 293.33 |
| 1513728000000 | 293.15 |
| 1513814400000 | 291.09 |
| 1513900800000 | 291.75 |
| 1514332800000 | 291.35 |
| 1514419200000 | 291.82 |
| 1514505600000 | 288.57 |
| 1514851200000 | 293.34 |
| 1514937600000 | 297.38 |
| 1515024000000 | 299.03 |
| 1515110400000 | 301.69 |
| 1515369600000 | 303.48 |
| 1515456000000 | 302.1 |
| 1515542400000 | 298.22 |
| 1515628800000 | 299.02 |
| 1515715200000 | 300.65 |
| 1515974400000 | 297.63 |
| 1516060800000 | 299.62 |
| 1516147200000 | 303.54 |
| 1516233600000 | 304.13 |
| 1516320000000 | 304.15 |
| 1516579200000 | 304.85 |
| 1516665600000 | 305.09 |
| 1516752000000 | 295.8 |
| 1516838400000 | 291.52 |
| 1516924800000 | 300.08 |
| 1517184000000 | 302.28 |
| 1517270400000 | 295.53 |
| 1517356800000 | 295.44 |
| 1517443200000 | 295.86 |
| 1517529600000 | 289.38 |
| 1517788800000 | 278.94 |
| 1517875200000 | 285.72 |
| 1517961600000 | 282.9 |
| 1518048000000 | 274.39 |
| 1518134400000 | 277.53 |
| 1518393600000 | 281.93 |
| 1518480000000 | 280.49 |
| 1518566400000 | 283.83 |
| 1518652800000 | 285.44 |
| 1518739200000 | 285.45 |
| 1518998400000 | 287.01 |
| 1519084800000 | 290.32 |
| 1519171200000 | 290.42 |
| 1519257600000 | 288.53 |
| 1519344000000 | 294.77 |
| 1519603200000 | 300 |
| 1519689600000 | 301.66 |
| 1519776000000 | 300.61 |
| 1519862400000 | 296.88 |
| 1519948800000 | 296.74 |
| 1520208000000 | 299.48 |
| 1520294400000 | 301.79 |
| 1520380800000 | 304.86 |
| 1520467200000 | 308.56 |
| 1520553600000 | 313.41 |
| 1520812800000 | 317.8 |
| 1520899200000 | 313.85 |
| 1520985600000 | 314.18 |
| 1521072000000 | 313.35 |
| 1521158400000 | 315.53 |
| 1521417600000 | 310.33 |
| 1521504000000 | 312.87 |
| 1521590400000 | 312.61 |
| 1521676800000 | 304.9 |
| 1521763200000 | 292.97 |
| 1522022400000 | 300.78 |
| 1522108800000 | 295.35 |
| 1522195200000 | 290.76 |
| 1522281600000 | 295.61 |
| 1522713600000 | 299.26 |
| 1522800000000 | 300.55 |
| 1522886400000 | 301.25 |
| 1522972800000 | 293.23 |
| 1523232000000 | 292.5 |
| 1523318400000 | 299.4 |
| 1523404800000 | 298.96 |
| 1523491200000 | 305.19 |
| 1523577600000 | 303.36 |
| 1523836800000 | 302.81 |
| 1523923200000 | 307.45 |
| 1524009600000 | 307.79 |
| 1524096000000 | 300.41 |
| 1524182400000 | 297.66 |
| 1524441600000 | 294.88 |
| 1524528000000 | 290.8 |
| 1524614400000 | 292.73 |
| 1524700800000 | 298.77 |
| 1524787200000 | 295.97 |
| 1525046400000 | 294.1 |
| 1525132800000 | 300.17 |
| 1525219200000 | 299.71 |
| 1525305600000 | 301.33 |
| 1525392000000 | 306.95 |
| 1525651200000 | 310.41 |
| 1525737600000 | 313.26 |
| 1525824000000 | 317.06 |
| 1525910400000 | 320.78 |
| 1525996800000 | 319.11 |
| 1526256000000 | 321.33 |
| 1526342400000 | 321.36 |
| 1526428800000 | 327.2 |
| 1526515200000 | 325.72 |
| 1526601600000 | 325.4 |
| 1526860800000 | 328.75 |
| 1526947200000 | 329.8 |
| 1527033600000 | 333.75 |
| 1527120000000 | 334.09 |
| 1527206400000 | 336.98 |
| 1527465600000 | 338.04 |
| 1527552000000 | 338.27 |
| 1527638400000 | 337.33 |
| 1527724800000 | 332.98 |
| 1527811200000 | 338.56 |
| 1528070400000 | 339.5 |
| 1528156800000 | 342.71 |
| 1528243200000 | 341.95 |
| 1528329600000 | 339.72 |
| 1528416000000 | 339.22 |
| 1528675200000 | 338.7 |
| 1528761600000 | 339.57 |
| 1528848000000 | 340.12 |
| 1528934400000 | 344.35 |
| 1529020800000 | 344.33 |
| 1529280000000 | 341.74 |
| 1529366400000 | 339.02 |
| 1529452800000 | 341.22 |
| 1529539200000 | 337.22 |
| 1529625600000 | 333.62 |
| 1529884800000 | 322.9 |
| 1529971200000 | 324.66 |
| 1530057600000 | 320.22 |
| 1530144000000 | 321.2 |
| 1530230400000 | 321.03 |
| 1530489600000 | 323.43 |
| 1530576000000 | 318.67 |
| 1530662400000 | 317.53 |
| 1530748800000 | 322.33 |
| 1530835200000 | 323.85 |
| 1531094400000 | 326.84 |
| 1531180800000 | 331.28 |
| 1531267200000 | 324.77 |
| 1531353600000 | 331.73 |
| 1531440000000 | 333.67 |
| 1531699200000 | 331.63 |
| 1531785600000 | 333.81 |
| 1531872000000 | 336.13 |
| 1531958400000 | 335.9 |
| 1532044800000 | 331.46 |
| 1532304000000 | 329.06 |
| 1532390400000 | 328.01 |
| 1532476800000 | 329.83 |
| 1532563200000 | 334.24 |
| 1532649600000 | 332.02 |
| 1532908800000 | 325.95 |
| 1532995200000 | 327.92 |
| 1533081600000 | 328.23 |
| 1533168000000 | 331.28 |
| 1533254400000 | 333.31 |
| 1533513600000 | 334.99 |
| 1533600000000 | 336.04 |
| 1533686400000 | 336 |
| 1533772800000 | 335.62 |
| 1533859200000 | 331.89 |
| 1534118400000 | 329.84 |
| 1534204800000 | 331.32 |
| 1534291200000 | 328.01 |
| 1534377600000 | 326.03 |
| 1534464000000 | 325.61 |
| 1534723200000 | 325.96 |
| 1534809600000 | 329.73 |
| 1534896000000 | 328.64 |
| 1534982400000 | 329.15 |
| 1535068800000 | 332.53 |
| 1535328000000 | 335.88 |
| 1535414400000 | 337.55 |
| 1535500800000 | 338.38 |
| 1535587200000 | 337.34 |
| 1535673600000 | 338.83 |
| 1535932800000 | 337.95 |
| 1536019200000 | 340.16 |
| 1536105600000 | 333.49 |
| 1536192000000 | 327.94 |
| 1536278400000 | 326.02 |
| 1536537600000 | 326.14 |
| 1536624000000 | 324.87 |
| 1536710400000 | 320.22 |
| 1536796800000 | 322.91 |
| 1536883200000 | 326.91 |
| 1537142400000 | 321.03 |
| 1537228800000 | 323.53 |
| 1537315200000 | 325.09 |
| 1537401600000 | 326.82 |
| 1537488000000 | 325.45 |
| 1537747200000 | 324.91 |
| 1537833600000 | 321.61 |
| 1537920000000 | 320.32 |
| 1538006400000 | 321.86 |
| 1538092800000 | 323.68 |
| 1538352000000 | 324.93 |
| 1538438400000 | 327.05 |
| 1538524800000 | 326.99 |
| 1538611200000 | 321.81 |
| 1538697600000 | 313.55 |
| 1538956800000 | 311.35 |
| 1539043200000 | 309.41 |
| 1539129600000 | 296.85 |
| 1539216000000 | 291.56 |
| 1539302400000 | 297.85 |
| 1539561600000 | 294.35 |
| 1539648000000 | 301.86 |
| 1539734400000 | 302.38 |
| 1539820800000 | 296.25 |
| 1539907200000 | 292.9 |
| 1540166400000 | 294.97 |
| 1540252800000 | 290.81 |
| 1540339200000 | 277.21 |
| 1540425600000 | 281.55 |
| 1540512000000 | 279.51 |
| 1540771200000 | 277.91 |
| 1540857600000 | 286.09 |
| 1540944000000 | 292.25 |
| 1541030400000 | 300.75 |
| 1541116800000 | 301.71 |
| 1541376000000 | 298.24 |
| 1541462400000 | 298.57 |
| 1541548800000 | 301.1 |
| 1541635200000 | 301.65 |
| 1541721600000 | 296.02 |
| 1541980800000 | 289.49 |
| 1542067200000 | 289.73 |
| 1542153600000 | 288.48 |
| 1542240000000 | 295.77 |
| 1542326400000 | 293.71 |
| 1542585600000 | 284.76 |
| 1542672000000 | 283.5 |
| 1542758400000 | 286.99 |
| 1542844800000 | 286.46 |
| 1542931200000 | 287.2 |
| 1543190400000 | 292.32 |
| 1543276800000 | 293.87 |
| 1543363200000 | 301.21 |
| 1543449600000 | 297.75 |
| 1543536000000 | 301.77 |
| 1543795200000 | 309.16 |
| 1543881600000 | 296.16 |
| 1543968000000 | 294.43 |
| 1544054400000 | 290.45 |
| 1544140800000 | 281.76 |
| 1544400000000 | 282.42 |
| 1544486400000 | 284.72 |
| 1544572800000 | 288.76 |
| 1544659200000 | 287.34 |
| 1544745600000 | 283.03 |
| 1545004800000 | 278.44 |
| 1545091200000 | 280.2 |
| 1545177600000 | 271.09 |
| 1545264000000 | 267.15 |
| 1545350400000 | 263.86 |
| 1545609600000 | 258.88 |
| 1545868800000 | 261.85 |
| 1545955200000 | 262.06 |
| 1546214400000 | 263.79 |
| 1546387200000 | 265.98 |
| 1546473600000 | 252.62 |
| 1546560000000 | 259.76 |
| 1546819200000 | 264.28 |
| 1546905600000 | 266.68 |
| 1546992000000 | 272.01 |
| 1547078400000 | 274.09 |
| 1547164800000 | 277.66 |
| 1547424000000 | 273.46 |
| 1547510400000 | 276 |
| 1547596800000 | 276.48 |
| 1547683200000 | 278.09 |
| 1547769600000 | 284.99 |
| 1548028800000 | 285.6 |
| 1548115200000 | 279.4 |
| 1548201600000 | 276.78 |
| 1548288000000 | 288 |
| 1548374400000 | 293.9 |
| 1548633600000 | 289.73 |
| 1548720000000 | 288.86 |
| 1548806400000 | 292.66 |
| 1548892800000 | 290.63 |
| 1548979200000 | 294.55 |
| 1549238400000 | 296.41 |
| 1549324800000 | 299.33 |
| 1549411200000 | 307.33 |
| 1549497600000 | 302.84 |
| 1549584000000 | 301.8 |
| 1549843200000 | 305.12 |
| 1549929600000 | 311.99 |
| 1550016000000 | 314.56 |
| 1550102400000 | 315.25 |
| 1550188800000 | 316.32 |
| 1550448000000 | 316.22 |
| 1550534400000 | 314.46 |
| 1550620800000 | 315.95 |
| 1550707200000 | 314.7799 |
| 1550793600000 | 318.96 |
| 1551052800000 | 320.99 |
| 1551139200000 | 319.0299 |
| 1551225600000 | 315.9 |
| 1551312000000 | 314.43 |
| 1551398400000 | 317.26 |
| 1551657600000 | 318.66 |
| 1551744000000 | 317.12 |
| 1551830400000 | 313.36 |
| 1551916800000 | 312.02 |
| 1552003200000 | 310.86 |
| 1552262400000 | 315.44 |
| 1552348800000 | 316.1 |
| 1552435200000 | 315.77 |
| 1552521600000 | 314.72 |
| 1552608000000 | 318.86 |
| 1552867200000 | 318.11 |
| 1552953600000 | 319.97 |
| 1553040000000 | 318.41 |
| 1553126400000 | 326.9 |
| 1553212800000 | 321.44 |
| 1553472000000 | 315.36 |
| 1553558400000 | 320.19 |
| 1553644800000 | 316.21 |
| 1553731200000 | 315.96 |
| 1553817600000 | 321.32 |
| 1554076800000 | 329.14 |
| 1554163200000 | 332 |
| 1554249600000 | 336.75 |
| 1554336000000 | 336.21 |
| 1554422400000 | 337.93 |
| 1554681600000 | 337.68 |
| 1554768000000 | 336.07 |
| 1554854400000 | 338.74 |
| 1554940800000 | 337.95 |
| 1555027200000 | 339.7 |
| 1555286400000 | 340.3399 |
| 1555372800000 | 350.06 |
| 1555459200000 | 354.65 |
| 1555545600000 | 356.6 |
| 1555977600000 | 362.4 |
| 1556064000000 | 365.6 |
| 1556150400000 | 360.2 |
| 1556236800000 | 357.16 |
| 1556496000000 | 356.14 |
| 1556582400000 | 356.05 |
| 1556668800000 | 352.32 |
| 1556755200000 | 355.61 |
| 1556841600000 | 358.63 |
| 1557100800000 | 353.9 |
| 1557187200000 | 346.71 |
| 1557273600000 | 343.55 |
| 1557360000000 | 336.17 |
| 1557446400000 | 336.93 |
| 1557705600000 | 323.36 |
| 1557792000000 | 329.89 |
| 1557878400000 | 332.72 |
| 1557964800000 | 328.82 |
| 1558051200000 | 322.8399 |
| 1558310400000 | 313.46 |
| 1558396800000 | 318.55 |
| 1558483200000 | 314.05 |
| 1558569600000 | 308.75 |
| 1558656000000 | 305.0899 |
| 1558915200000 | 304.89 |
| 1559001600000 | 301.96 |
| 1559088000000 | 304.0299 |
| 1559174400000 | 307.14 |
| 1559260800000 | 303.94 |
| 1559520000000 | 302.21 |
| 1559606400000 | 309.77 |
| 1559692800000 | 308.89 |
| 1559779200000 | 309.1 |
| 1559865600000 | 311.97 |
| 1560124800000 | 318.44 |
| 1560211200000 | 319.5899 |
| 1560297600000 | 314.61 |
| 1560384000000 | 317.13 |
| 1560470400000 | 312.71 |
| 1560729600000 | 312.68 |
| 1560816000000 | 322.71 |
| 1560902400000 | 325.1 |
| 1560988800000 | 327.02 |
| 1561075200000 | 323.7799 |
| 1561334400000 | 322.82 |
| 1561420800000 | 318.71 |
| 1561507200000 | 325.74 |
| 1561593600000 | 330.14 |
| 1561680000000 | 331.18 |
| 1561939200000 | 341.25 |
| 1562025600000 | 339.5299 |
| 1562112000000 | 338.14 |
| 1562198400000 | 338.31 |
| 1562284800000 | 337.71 |
| 1562544000000 | 335.27 |
| 1562630400000 | 336.98 |
| 1562716800000 | 337.74 |
| 1562803200000 | 339.5899 |
| 1562889600000 | 343.7 |
| 1563148800000 | 345.17 |
| 1563235200000 | 343.05 |
| 1563321600000 | 341.71 |
| 1563408000000 | 343.41 |
| 1563494400000 | 344.55 |
| 1563753600000 | 349.27 |
| 1563840000000 | 354.76 |
| 1563926400000 | 364.27 |
| 1564012800000 | 359.36 |
| 1564099200000 | 359.57 |
| 1564358400000 | 357.73 |
| 1564444800000 | 356.9 |
| 1564531200000 | 348.56 |
| 1564617600000 | 346.23 |
| 1564704000000 | 337.1 |
| 1564963200000 | 323.32 |
| 1565049600000 | 324.57 |
| 1565136000000 | 325.74 |
| 1565222400000 | 333.5 |
| 1565308800000 | 329.06 |
| 1565568000000 | 325.8399 |
| 1565654400000 | 333.61 |
| 1565740800000 | 327.58 |
| 1565827200000 | 327.05 |
| 1565913600000 | 333.33 |
| 1566172800000 | 337.87 |
| 1566259200000 | 337.52 |
| 1566345600000 | 340.56 |
| 1566432000000 | 339.8 |
| 1566518400000 | 328.71 |
| 1566777600000 | 328.7 |
| 1566864000000 | 329.79 |
| 1566950400000 | 330.3399 |
| 1567036800000 | 336.35 |
| 1567123200000 | 341.19 |
| 1567382400000 | 342.47 |
| 1567468800000 | 336.56 |
| 1567555200000 | 343.06 |
| 1567641600000 | 352.79 |
| 1567728000000 | 353.69 |
| 1567987200000 | 354.5299 |
| 1568073600000 | 354.96 |
| 1568160000000 | 362.14 |
| 1568246400000 | 362.94 |
| 1568332800000 | 359.8 |
| 1568592000000 | 359.89 |
| 1568678400000 | 358.8 |
| 1568764800000 | 358.92 |
| 1568851200000 | 358.82 |
| 1568937600000 | 355.3 |
| 1569196800000 | 356.9 |
| 1569283200000 | 351.75 |
| 1569369600000 | 355.05 |
| 1569456000000 | 357.3 |
| 1569542400000 | 352.47 |
| 1569801600000 | 356.01 |
| 1569888000000 | 351.75 |
| 1569974400000 | 344.76 |
| 1570060800000 | 347.39 |
| 1570147200000 | 353.16 |
| 1570406400000 | 350.22 |
| 1570492800000 | 343.35 |
| 1570579200000 | 346.08 |
| 1570665600000 | 346.45 |
| 1570752000000 | 354.02 |
| 1571011200000 | 353.67 |
| 1571097600000 | 359.11 |
| 1571184000000 | 355.75 |
| 1571270400000 | 353.93 |
| 1571356800000 | 349.72 |
| 1571616000000 | 353.5299 |
| 1571702400000 | 351.92 |
| 1571788800000 | 347 |
| 1571875200000 | 352.02 |
| 1571961600000 | 358.3 |
| 1572220800000 | 361.97 |
| 1572307200000 | 358.43 |
| 1572393600000 | 358.0299 |
| 1572480000000 | 356.25 |
| 1572566400000 | 361.85 |
| 1572825600000 | 368.69 |
| 1572912000000 | 373.32 |
| 1572998400000 | 370.51 |
| 1573084800000 | 374.99 |
| 1573171200000 | 377.5 |
| 1573430400000 | 374.12 |
| 1573516800000 | 377.95 |
| 1573603200000 | 376.71 |
| 1573689600000 | 374.8399 |
| 1573776000000 | 376.44 |
| 1574035200000 | 374.3399 |
| 1574121600000 | 373.35 |
| 1574208000000 | 369.68 |
| 1574294400000 | 368.18 |
| 1574380800000 | 370.58 |
| 1574640000000 | 377.19 |
| 1574726400000 | 377.77 |
| 1574812800000 | 381.5 |
| 1574899200000 | 380.89 |
| 1574985600000 | 376.99 |
| 1575244800000 | 371.31 |
| 1575331200000 | 366.4 |
| 1575417600000 | 369.87 |
| 1575504000000 | 371.94 |
| 1575590400000 | 378.96 |
| 1575849600000 | 377.45 |
| 1575936000000 | 376.11 |
| 1576022400000 | 381.29 |
| 1576108800000 | 386.63 |
| 1576195200000 | 387.2799 |
| 1576454400000 | 391.0899 |
| 1576540800000 | 391.4 |
| 1576627200000 | 391.73 |
| 1576713600000 | 394.29 |
| 1576800000000 | 397.57 |
| 1577059200000 | 397.23 |
| 1577145600000 | 397.62 |
| 1577404800000 | 396.24 |
| 1577664000000 | 392.11 |
| 1577750400000 | 392.0899 |
| 1577923200000 | 398.83 |
| 1578009600000 | 394.37 |
| 1578268800000 | 390.47 |
| 1578355200000 | 397.69 |
| 1578441600000 | 399.65 |
| 1578528000000 | 403.87 |
| 1578614400000 | 402.08 |
| 1578873600000 | 404.71 |
| 1578960000000 | 406 |
| 1579046400000 | 400.35 |
| 1579132800000 | 405.6 |
| 1579219200000 | 410.63 |
| 1579478400000 | 411.54 |
| 1579564800000 | 409.8 |
| 1579651200000 | 413.48 |
| 1579737600000 | 417.08 |
| 1579824000000 | 416.8 |
| 1580083200000 | 404.37 |
| 1580169600000 | 410.35 |
| 1580256000000 | 405.92 |
| 1580342400000 | 400.06 |
| 1580428800000 | 388.89 |
| 1580688000000 | 393.3 |
| 1580774400000 | 402.96 |
| 1580860800000 | 412.11 |
| 1580947200000 | 414.69 |
| 1581033600000 | 407.44 |
| 1581292800000 | 410.87 |
| 1581379200000 | 416.04 |
| 1581465600000 | 422.05 |
| 1581552000000 | 423.58 |
| 1581638400000 | 421.51 |
| 1581897600000 | 421.69 |
| 1581984000000 | 415.5 |
| 1582070400000 | 423.5 |
| 1582156800000 | 418.58 |
| 1582243200000 | 409.3399 |
| 1582502400000 | 393.75 |
| 1582588800000 | 382.63 |
| 1582675200000 | 381.38 |
| 1582761600000 | 360.33 |
| 1582848000000 | 361.62 |
| 1583107200000 | 367.73 |
| 1583193600000 | 356.86 |
| 1583280000000 | 370.31 |
| 1583366400000 | 359.26 |
| 1583452800000 | 345.81 |
| 1583712000000 | 315.5299 |
| 1583798400000 | 333.89 |
| 1583884800000 | 318.46 |
| 1583971200000 | 294.37 |
| 1584057600000 | 318.38 |
| 1584316800000 | 276.98 |
| 1584403200000 | 300.45 |
| 1584489600000 | 279.12 |
| 1584576000000 | 287.71 |
| 1584662400000 | 285.71 |
| 1584921600000 | 285.92 |
| 1585008000000 | 311.43 |
| 1585094400000 | 311.65 |
| 1585180800000 | 322.52 |
| 1585267200000 | 308.32 |
| 1585526400000 | 317.92 |
| 1585612800000 | 315.85 |
| 1585699200000 | 301.42 |
| 1585785600000 | 309.55 |
| 1585872000000 | 307.2799 |
| 1586131200000 | 332.85 |
| 1586217600000 | 331.23 |
| 1586304000000 | 341.69 |
| 1586390400000 | 336.32 |
| 1586822400000 | 347.19 |
| 1586908800000 | 340.06 |
| 1586995200000 | 345.5899 |
| 1587081600000 | 350.88 |
| 1587340800000 | 345.76 |
| 1587427200000 | 332.5299 |
| 1587513600000 | 347.72 |
| 1587600000000 | 346.83 |
| 1587686400000 | 352.95 |
| 1587945600000 | 360.33 |
| 1588032000000 | 360.71 |
| 1588118400000 | 375.9 |
| 1588204800000 | 365.91 |
| 1588291200000 | 349.63 |
| 1588550400000 | 352.17 |
| 1588636800000 | 361.0899 |
| 1588723200000 | 366.05 |
| 1588809600000 | 369.4 |
| 1588896000000 | 374.7 |
| 1589155200000 | 375.07 |
| 1589241600000 | 366.06 |
| 1589328000000 | 359.82 |
| 1589414400000 | 362.93 |
| 1589500800000 | 358.96 |
| 1589760000000 | 372.06 |
| 1589846400000 | 368.65 |
| 1589932800000 | 378.36 |
| 1590019200000 | 372.91 |
| 1590105600000 | 375.22 |
| 1590364800000 | 376.01 |
| 1590451200000 | 380.11 |
| 1590537600000 | 385.74 |
| 1590624000000 | 379.6 |
| 1590710400000 | 383.05 |
| 1590969600000 | 383.8 |
| 1591056000000 | 389.3 |
| 1591142400000 | 399.6 |
| 1591228800000 | 396.27 |
| 1591315200000 | 407.42 |
| 1591574400000 | 408.8399 |
| 1591660800000 | 403.71 |
| 1591747200000 | 403.35 |
| 1591833600000 | 379.47 |
| 1591920000000 | 385.17 |
| 1592179200000 | 386.31 |
| 1592265600000 | 398.22 |
| 1592352000000 | 399.39 |
| 1592438400000 | 398.72 |
| 1592524800000 | 397.19 |
| 1592784000000 | 397.2 |
| 1592870400000 | 395.56 |
| 1592956800000 | 391.41 |
| 1593043200000 | 394.48 |
| 1593129600000 | 390.23 |
| 1593388800000 | 390.8 |
| 1593475200000 | 400.5899 |
| 1593561600000 | 395.0299 |
| 1593648000000 | 399.88 |
| 1593734400000 | 400.15 |
| 1593993600000 | 405.94 |
| 1594080000000 | 401.67 |
| 1594166400000 | 402.23 |
| 1594252800000 | 406.73 |
| 1594339200000 | 404.13 |
| 1594598400000 | 397.57 |
| 1594684800000 | 399.22 |
| 1594771200000 | 401.83 |
| 1594857600000 | 398.24 |
| 1594944000000 | 401.95 |
| 1595203200000 | 408.49 |
| 1595289600000 | 405.26 |
| 1595376000000 | 400.65 |
| 1595462400000 | 395.6 |
| 1595548800000 | 385.37 |
| 1595808000000 | 388.83 |
| 1595894400000 | 384.45 |
| 1595980800000 | 385.5299 |
| 1596067200000 | 390.58 |
| 1596153600000 | 387.32 |
| 1596412800000 | 395.63 |
| 1596499200000 | 398.08 |
| 1596585600000 | 394.27 |
| 1596672000000 | 395.5899 |
| 1596758400000 | 393.52 |
| 1597017600000 | 393.3 |
| 1597104000000 | 392.62 |
| 1597190400000 | 399.75 |
| 1597276800000 | 397.97 |
| 1597363200000 | 395.64 |
| 1597622400000 | 396.39 |
| 1597708800000 | 393.29 |
| 1597795200000 | 392.15 |
| 1597881600000 | 391.51 |
| 1597968000000 | 395.39 |
| 1598227200000 | 398.43 |
| 1598313600000 | 401.43 |
| 1598400000000 | 404.33 |
| 1598486400000 | 402.64 |
| 1598572800000 | 403.77 |
| 1598832000000 | 400.5 |
| 1598918400000 | 407.42 |
| 1599004800000 | 421.34 |
| 1599091200000 | 403.75 |
| 1599177600000 | 401.31 |
| 1599436800000 | 402.26 |
| 1599523200000 | 391.02 |
| 1599609600000 | 398.61 |
| 1599696000000 | 393.07 |
| 1599782400000 | 394.94 |
| 1600041600000 | 400.02 |
| 1600128000000 | 406.29 |
| 1600214400000 | 405.56 |
| 1600300800000 | 404.22 |
| 1600387200000 | 399.0899 |
| 1600646400000 | 399.0299 |
| 1600732800000 | 403.7 |
| 1600819200000 | 397.2799 |
| 1600905600000 | 399.38 |
| 1600992000000 | 403.33 |
| 1601251200000 | 412.21 |
| 1601337600000 | 410.96 |
| 1601424000000 | 410.45 |
| 1601510400000 | 416.54 |
| 1601596800000 | 407.79 |
| 1601856000000 | 413.58 |
| 1601942400000 | 411.17 |
| 1602028800000 | 419.61 |
| 1602115200000 | 424.89 |
| 1602201600000 | 429.73 |
| 1602460800000 | 435.26 |
| 1602547200000 | 437.76 |
| 1602633600000 | 435.56 |
| 1602720000000 | 437.9 |
| 1602806400000 | 437.14 |
| 1603065600000 | 434.72 |
| 1603152000000 | 432.08 |
| 1603238400000 | 427.96 |
| 1603324800000 | 431.16 |
| 1603411200000 | 428.27 |
| 1603670400000 | 419.8 |
| 1603756800000 | 418.51 |
| 1603843200000 | 407.85 |
| 1603929600000 | 418.16 |
| 1604016000000 | 413.94 |
| 1604275200000 | 416.41 |
| 1604361600000 | 420.39 |
| 1604448000000 | 432.07 |
| 1604534400000 | 443.98 |
| 1604620800000 | 445.66 |
| 1604880000000 | 446.79 |
| 1604966400000 | 437.5 |
| 1605052800000 | 449.88 |
| 1605139200000 | 443.18 |
| 1605225600000 | 446.59 |
| 1605484800000 | 455.62 |
| 1605571200000 | 452.05 |
| 1605657600000 | 449.62 |
| 1605744000000 | 456.68 |
| 1605830400000 | 455.82 |
| 1606089600000 | 460.23 |
| 1606176000000 | 461.59 |
| 1606262400000 | 460.57 |
| 1606348800000 | 461.85 |
| 1606435200000 | 464.97 |
| 1606694400000 | 468.88 |
| 1606780800000 | 473.34 |
| 1606867200000 | 473.86 |
| 1606953600000 | 472.37 |
| 1607040000000 | 485.18 |
| 1607299200000 | 486.41 |
| 1607385600000 | 487.79 |
| 1607472000000 | 481.19 |
| 1607558400000 | 476.45 |
| 1607644800000 | 471.62 |
| 1607904000000 | 475.99 |
| 1607990400000 | 480.54 |
| 1608076800000 | 481.35 |
| 1608163200000 | 480.93 |
| 1608249600000 | 480.48 |
| 1608508800000 | 476.43 |
| 1608595200000 | 479.14 |
| 1608681600000 | 478.6 |
| 1608768000000 | 481.23 |
| 1609113600000 | 480.73 |
| 1609200000000 | 479.56 |
| 1609286400000 | 481.94 |
| 1609372800000 | 488.19 |
| 1609718400000 | 484.73 |
| 1609804800000 | 491.84 |
| 1609891200000 | 491.83 |
| 1609977600000 | 508.49 |
| 1610064000000 | 512.66 |
| 1610323200000 | 516.5 |
| 1610409600000 | 516.14 |
| 1610496000000 | 519.07 |
| 1610582400000 | 524.4299 |
| 1610668800000 | 517.16 |
| 1610928000000 | 517.61 |
| 1611014400000 | 527.63 |
| 1611100800000 | 530.5 |
| 1611187200000 | 533.9 |
| 1611273600000 | 523.84 |
| 1611532800000 | 525.19 |
| 1611619200000 | 519.25 |
| 1611705600000 | 503.19 |
| 1611792000000 | 509.79 |
| 1611878400000 | 504.01 |
| 1612137600000 | 521.9299 |
| 1612224000000 | 532.4299 |
| 1612310400000 | 525.8099 |
| 1612396800000 | 529 |
| 1612483200000 | 527.97 |
| 1612742400000 | 537.3 |
| 1612828800000 | 535.9 |
| 1612915200000 | 533.59 |
| 1613001600000 | 543.02 |
| 1613088000000 | 548.57 |
| 1613347200000 | 549.95 |
| 1613433600000 | 551.07 |
| 1613520000000 | 547.57 |
| 1613606400000 | 541.87 |
| 1613692800000 | 549.73 |
| 1613952000000 | 534.59 |
| 1614038400000 | 530.04 |
| 1614124800000 | 540.4 |
| 1614211200000 | 517.99 |
| 1614297600000 | 522.7 |
| 1614556800000 | 539.61 |
| 1614643200000 | 528.27 |
| 1614729600000 | 515.57 |
| 1614816000000 | 497.62 |
| 1614902400000 | 510.26 |
| 1615161600000 | 494.1 |
| 1615248000000 | 512.98 |
| 1615334400000 | 507.45 |
| 1615420800000 | 521.12 |
| 1615507200000 | 518.77 |
| 1615766400000 | 526.57 |
| 1615852800000 | 533.12 |
| 1615939200000 | 536.1799 |
| 1616025600000 | 521.63 |
| 1616112000000 | 524.67 |
| 1616371200000 | 530.83 |
| 1616457600000 | 522.69 |
| 1616544000000 | 516.47 |
| 1616630400000 | 520.33 |
| 1616716800000 | 539.01 |
| 1616976000000 | 533.69 |
| 1617062400000 | 531.77 |
| 1617148800000 | 538.07 |
| 1617235200000 | 553.74 |
| 1617667200000 | 555.9 |
| 1617753600000 | 551.74 |
| 1617840000000 | 558.49 |
| 1617926400000 | 559.23 |
| 1618185600000 | 550.63 |
| 1618272000000 | 549.88 |
| 1618358400000 | 543.47 |
| 1618444800000 | 550.05 |
| 1618531200000 | 549.82 |
| 1618790400000 | 538.59 |
| 1618876800000 | 530.35 |
| 1618963200000 | 536.79 |
| 1619049600000 | 531.11 |
| 1619136000000 | 536.95 |
| 1619395200000 | 542.92 |
| 1619481600000 | 540.28 |
| 1619568000000 | 533.51 |
| 1619654400000 | 535.5 |
| 1619740800000 | 525.0599 |
| 1620000000000 | 517.54 |
| 1620086400000 | 512.12 |
| 1620172800000 | 515.53 |
| 1620259200000 | 514.32 |
| 1620345600000 | 517.39 |
| 1620604800000 | 500 |
| 1620691200000 | 496.75 |
| 1620777600000 | 484.71 |
| 1620864000000 | 487.54 |
| 1620950400000 | 495.96 |
| 1621209600000 | 491.69 |
| 1621296000000 | 487.81 |
| 1621382400000 | 493.93 |
| 1621468800000 | 503.31 |
| 1621555200000 | 503.67 |
| 1621814400000 | 509.82 |
| 1621900800000 | 510.95 |
| 1621987200000 | 513.33 |
| 1622073600000 | 515.99 |
| 1622160000000 | 519.72 |
| 1622419200000 | 518.5599 |
| 1622505600000 | 516.53 |
| 1622592000000 | 519.45 |
| 1622678400000 | 515.35 |
| 1622764800000 | 523.39 |
| 1623024000000 | 518.49 |
| 1623110400000 | 517.29 |
| 1623196800000 | 515.16 |
| 1623283200000 | 520.84 |
| 1623369600000 | 526.1799 |
| 1623628800000 | 530.5 |
| 1623715200000 | 527.49 |
| 1623801600000 | 524.66 |
| 1623888000000 | 532.36 |
| 1623974400000 | 526.6799 |
| 1624233600000 | 526.19 |
| 1624320000000 | 529.88 |
| 1624406400000 | 528.38 |
| 1624492800000 | 536.73 |
| 1624579200000 | 537.4 |
| 1624838400000 | 545.39 |
| 1624924800000 | 550.03 |
| 1625011200000 | 551.5 |
| 1625097600000 | 545.69 |
| 1625184000000 | 550.74 |
| 1625443200000 | 550.75 |
| 1625529600000 | 551.5599 |
| 1625616000000 | 547.98 |
| 1625702400000 | 540.08 |
| 1625788800000 | 545.33 |
| 1626048000000 | 549.17 |
| 1626134400000 | 550.62 |
| 1626220800000 | 550.66 |
| 1626307200000 | 543.79 |
| 1626393600000 | 537.77 |
| 1626652800000 | 532.67 |
| 1626739200000 | 539.69 |
| 1626825600000 | 548.54 |
| 1626912000000 | 546.14 |
| 1626998400000 | 550.5 |
| 1627257600000 | 548.6799 |
| 1627344000000 | 539.66 |
| 1627430400000 | 547.14 |
| 1627516800000 | 554.5 |
| 1627603200000 | 555.42 |
| 1627862400000 | 557.09 |
| 1627948800000 | 560.03 |
| 1628035200000 | 563.57 |
| 1628121600000 | 565.98 |
| 1628208000000 | 568.83 |
| 1628467200000 | 567.52 |
| 1628553600000 | 565.3099 |
| 1628640000000 | 562.42 |
| 1628726400000 | 558.79 |
| 1628812800000 | 556.76 |
| 1629072000000 | 555.17 |
| 1629158400000 | 549.87 |
| 1629244800000 | 548.04 |
| 1629331200000 | 549.22 |
| 1629417600000 | 551.54 |
| 1629676800000 | 558.8099 |
| 1629763200000 | 560.09 |
| 1629849600000 | 562.21 |
| 1629936000000 | 558.15 |
| 1630022400000 | 564.26 |
| 1630281600000 | 565.79 |
| 1630368000000 | 564.8 |
| 1630454400000 | 562.69 |
| 1630540800000 | 561.54 |
| 1630627200000 | 562.92 |
| 1630886400000 | 564.4299 |
| 1630972800000 | 562.9299 |
| 1631059200000 | 560.47 |
| 1631145600000 | 560.26 |
| 1631232000000 | 562.6 |
| 1631491200000 | 566.32 |
| 1631577600000 | 566.38 |
| 1631664000000 | 569.83 |
| 1631750400000 | 571.59 |
| 1631836800000 | 566.65 |
| 1632096000000 | 557.29 |
| 1632182400000 | 557.33 |
| 1632268800000 | 562.9 |
| 1632355200000 | 567.63 |
| 1632441600000 | 569.36 |
| 1632700800000 | 568.38 |
| 1632787200000 | 553.36 |
| 1632873600000 | 549.65 |
| 1632960000000 | 550.0599 |
| 1633046400000 | 549.47 |
| 1633305600000 | 536.97 |
| 1633392000000 | 543.02 |
| 1633478400000 | 544.73 |
| 1633564800000 | 550.14 |
| 1633651200000 | 545.34 |
| 1633910400000 | 542.41 |
| 1633996800000 | 536.47 |
| 1634083200000 | 538.79 |
| 1634169600000 | 551.88 |
| 1634256000000 | 557.3 |
| 1634515200000 | 558.87 |
| 1634601600000 | 564.19 |
| 1634688000000 | 565.13 |
| 1634774400000 | 569.1799 |
| 1634860800000 | 562.13 |
| 1635120000000 | 567.78 |
| 1635206400000 | 568.21 |
| 1635292800000 | 562.15 |
| 1635379200000 | 567.49 |
| 1635465600000 | 571.5 |
| 1635724800000 | 577.42 |
| 1635811200000 | 584.59 |
| 1635897600000 | 587.9 |
| 1635984000000 | 603.14 |
| 1636070400000 | 608.37 |
| 1636329600000 | 611.61 |
| 1636416000000 | 609.92 |
| 1636502400000 | 600.41 |
| 1636588800000 | 610.05 |
| 1636675200000 | 617.28 |
| 1636934400000 | 621.73 |
| 1637020800000 | 633.91 |
| 1637107200000 | 634 |
| 1637193600000 | 633.79 |
| 1637280000000 | 637.92 |
| 1637539200000 | 635.32 |
| 1637625600000 | 628.84 |
| 1637712000000 | 629.54 |
| 1637798400000 | 629.48 |
| 1637884800000 | 608.83 |
| 1638144000000 | 627.54 |
| 1638230400000 | 618.5599 |
| 1638316800000 | 613.28 |
| 1638403200000 | 616.09 |
| 1638489600000 | 615.22 |
| 1638748800000 | 618.51 |
| 1638835200000 | 641.71 |
| 1638921600000 | 635.79 |
| 1639008000000 | 629.91 |
| 1639094400000 | 634.41 |
| 1639353600000 | 629.9299 |
| 1639440000000 | 622.64 |
| 1639526400000 | 639.4299 |
| 1639612800000 | 620.6 |
| 1639699200000 | 622.27 |
| 1639958400000 | 615.09 |
| 1640044800000 | 631.16 |
| 1640131200000 | 634.03 |
| 1640217600000 | 639.83 |
| 1640304000000 | 639.13 |
| 1640563200000 | 649 |
| 1640649600000 | 647.3 |
| 1640736000000 | 645.66 |
| 1640822400000 | 642.85 |
| 1640908800000 | 639.54 |
| 1641168000000 | 648.03 |
| 1641254400000 | 645.38 |
| 1641340800000 | 629.89 |
| 1641427200000 | 628.82 |
| 1641513600000 | 613.77 |
| 1641772800000 | 615.76 |
| 1641859200000 | 623.34 |
| 1641945600000 | 620.74 |
| 1642032000000 | 607.64 |
| 1642118400000 | 610.77 |
| 1642377600000 | 612.85 |
| 1642464000000 | 598.47 |
| 1642550400000 | 588.4299 |
| 1642636800000 | 576.6799 |
| 1642723200000 | 568.38 |
| 1642982400000 | 573.45 |
| 1643068800000 | 559.92 |
| 1643155200000 | 564.71 |
| 1643241600000 | 553.94 |
| 1643328000000 | 564.42 |
| 1643587200000 | 582.83 |
| 1643673600000 | 584.08 |
| 1643760000000 | 592.52 |
| 1643846400000 | 565.65 |
| 1643932800000 | 565.9 |
| 1644192000000 | 563.25 |
| 1644278400000 | 573.1 |
| 1644364800000 | 589.1799 |
| 1644451200000 | 574.21 |
| 1644537600000 | 559.6 |
| 1644796800000 | 562.86 |
| 1644883200000 | 576.66 |
| 1644969600000 | 579.8099 |
| 1645056000000 | 565.24 |
| 1645142400000 | 559.76 |
| 1645401600000 | 558.63 |
| 1645488000000 | 555.37 |
| 1645574400000 | 547.28 |
| 1645660800000 | 566.82 |
| 1645747200000 | 570.08 |
| 1646006400000 | 570.02 |
| 1646092800000 | 561.55 |
| 1646179200000 | 578.2 |
| 1646265600000 | 570.9299 |
| 1646352000000 | 567.86 |
| 1646611200000 | 547.98 |
| 1646697600000 | 549.09 |
| 1646784000000 | 557.33 |
| 1646870400000 | 551.96 |
| 1646956800000 | 543.74 |
| 1647216000000 | 530.61 |
| 1647302400000 | 542.98 |
| 1647388800000 | 564.03 |
| 1647475200000 | 568.1799 |
| 1647561600000 | 579.02 |
| 1647820800000 | 575.19 |
| 1647907200000 | 583.22 |
| 1647993600000 | 574.28 |
| 1648080000000 | 588.47 |
| 1648166400000 | 588.41 |
| 1648425600000 | 591.1799 |
| 1648512000000 | 599.02 |
| 1648598400000 | 584.17 |
| 1648684800000 | 576.5599 |
| 1648771200000 | 573.57 |
| 1649030400000 | 583.69 |
| 1649116800000 | 569.26 |
| 1649203200000 | 556.73 |
| 1649289600000 | 555.69 |
| 1649376000000 | 547.95 |
| 1649635200000 | 538.27 |
| 1649721600000 | 538.0599 |
| 1649808000000 | 547.4 |
| 1649894400000 | 539.75 |
| 1650326400000 | 553.85 |
| 1650412800000 | 551.39 |
| 1650499200000 | 546.1799 |
| 1650585600000 | 536.87 |
| 1650844800000 | 544.36 |
| 1650931200000 | 530.66 |
| 1651017600000 | 534.97 |
| 1651104000000 | 558.78 |
| 1651190400000 | 541.8 |
| 1651449600000 | 551.05 |
| 1651536000000 | 551.32 |
| 1651622400000 | 563.71 |
| 1651708800000 | 546.58 |
| 1651795200000 | 535.87 |
| 1652054400000 | 519.17 |
| 1652140800000 | 526.2 |
| 1652227200000 | 513.85 |
| 1652313600000 | 522.91 |
| 1652400000000 | 542.24 |
| 1652659200000 | 535.09 |
| 1652745600000 | 545 |
| 1652832000000 | 526.7 |
| 1652918400000 | 522.12 |
| 1653004800000 | 526.36 |
| 1653264000000 | 521.26 |
| 1653350400000 | 508.41 |
| 1653436800000 | 515.9299 |
| 1653523200000 | 524.35 |
| 1653609600000 | 544.63 |
| 1653868800000 | 544.95 |
| 1653955200000 | 546.0599 |
| 1654041600000 | 543.6799 |
| 1654128000000 | 553.03 |
| 1654214400000 | 539.88 |
| 1654473600000 | 539.44 |
| 1654560000000 | 542.11 |
| 1654646400000 | 532.4 |
| 1654732800000 | 523.71 |
| 1654819200000 | 513.15 |
| 1655078400000 | 493.14 |
| 1655164800000 | 493.77 |
| 1655251200000 | 500.65 |
| 1655337600000 | 474.45 |
| 1655424000000 | 478.77 |
| 1655683200000 | 474.51 |
| 1655769600000 | 482.21 |
| 1655856000000 | 476.02 |
| 1655942400000 | 481.08 |
| 1656028800000 | 496.1 |
| 1656288000000 | 494.66 |
| 1656374400000 | 490.95 |
| 1656460800000 | 486.14 |
| 1656547200000 | 480.97 |
| 1656633600000 | 473.61 |
| 1656892800000 | 472.53 |
| 1656979200000 | 485.02 |
| 1657065600000 | 490.77 |
| 1657152000000 | 507.89 |
| 1657238400000 | 509.38 |
| 1657497600000 | 503.93 |
| 1657584000000 | 502.81 |
| 1657670400000 | 501.2 |
| 1657756800000 | 512.04 |
| 1657843200000 | 520.73 |
| 1658102400000 | 514.67 |
| 1658188800000 | 528.94 |
| 1658275200000 | 542.12 |
| 1658361600000 | 550.6799 |
| 1658448000000 | 540.19 |
| 1658707200000 | 537.47 |
| 1658793600000 | 535.97 |
| 1658880000000 | 557.27 |
| 1658966400000 | 562.12 |
| 1659052800000 | 562.77 |
| 1659312000000 | 561.45 |
| 1659398400000 | 561.84 |
| 1659484800000 | 577.37 |
| 1659571200000 | 576.5 |
| 1659657600000 | 575.11 |
| 1659916800000 | 568.82 |
| 1660003200000 | 552.71 |
| 1660089600000 | 562.21 |
| 1660176000000 | 562.77 |
| 1660262400000 | 578.96 |
| 1660521600000 | 584.0599 |
| 1660608000000 | 581.23 |
| 1660694400000 | 569.59 |
| 1660780800000 | 577.67 |
| 1660867200000 | 570.82 |
| 1661126400000 | 555.7 |
| 1661212800000 | 553.58 |
| 1661299200000 | 555.22 |
| 1661385600000 | 570.19 |
| 1661472000000 | 544.87 |
| 1661731200000 | 537.25 |
| 1661817600000 | 532.94 |
| 1661904000000 | 526.82 |
| 1661990400000 | 525.49 |
| 1662076800000 | 518.6799 |
| 1662336000000 | 522.52 |
| 1662422400000 | 519.5599 |
| 1662508800000 | 524.49 |
| 1662595200000 | 530.78 |
| 1662681600000 | 536.8 |
| 1662940800000 | 536.36 |
| 1663027200000 | 519.28 |
| 1663113600000 | 521.84 |
| 1663200000000 | 513.37 |
| 1663286400000 | 509.72 |
| 1663545600000 | 512.13 |
| 1663632000000 | 507.22 |
| 1663718400000 | 508.99 |
| 1663804800000 | 501.54 |
| 1663891200000 | 498.82 |
| 1664150400000 | 495.68 |
| 1664236800000 | 500.55 |
| 1664323200000 | 502.47 |
| 1664409600000 | 484.98 |
| 1664496000000 | 479.3 |
| 1664755200000 | 492.42 |
| 1664841600000 | 505.94 |
| 1664928000000 | 516.55 |
| 1665014400000 | 516.02 |
| 1665100800000 | 497.12 |
| 1665360000000 | 488.04 |
| 1665446400000 | 478.31 |
| 1665532800000 | 477.17 |
| 1665619200000 | 486.11 |
| 1665705600000 | 473.05 |
| 1665964800000 | 480.45 |
| 1666051200000 | 481.24 |
| 1666137600000 | 482.12 |
| 1666224000000 | 478.93 |
| 1666310400000 | 492.36 |
| 1666569600000 | 491.73 |
| 1666656000000 | 498.41 |
| 1666742400000 | 489.19 |
| 1666828800000 | 483.5 |
| 1666915200000 | 497.2 |
| 1667174400000 | 495.77 |
| 1667260800000 | 498.76 |
| 1667347200000 | 484.57 |
| 1667433600000 | 481.75 |
| 1667520000000 | 490.49 |
| 1667779200000 | 493.63 |
| 1667865600000 | 498.74 |
| 1667952000000 | 491.41 |
| 1668038400000 | 521.12 |
| 1668124800000 | 529.37 |
| 1668384000000 | 524.07 |
| 1668470400000 | 533.85 |
| 1668556800000 | 516.66 |
| 1668643200000 | 517.97 |
| 1668729600000 | 517.49 |
| 1668988800000 | 513.92 |
| 1669075200000 | 522.21 |
| 1669161600000 | 520.67 |
| 1669248000000 | 521.13 |
| 1669334400000 | 517.03 |
| 1669593600000 | 506.18 |
| 1669680000000 | 506.2 |
| 1669766400000 | 530.04 |
| 1669852800000 | 523.5599 |
| 1669939200000 | 519.03 |
| 1670198400000 | 510.21 |
| 1670284800000 | 501.59 |
| 1670371200000 | 497.86 |
| 1670457600000 | 503.67 |
| 1670544000000 | 503.61 |
| 1670803200000 | 511.36 |
| 1670889600000 | 514.3 |
| 1670976000000 | 509.93 |
| 1671062400000 | 491.59 |
| 1671148800000 | 488.1 |
| 1671408000000 | 484.75 |
| 1671494400000 | 479.28 |
| 1671580800000 | 488.42 |
| 1671667200000 | 478.59 |
| 1671753600000 | 477.73 |
| 1672099200000 | 473.32 |
| 1672185600000 | 467.43 |
| 1672272000000 | 476.66 |
| 1672358400000 | 475.76 |
| 1672617600000 | 476.38 |
| 1672704000000 | 479.12 |
| 1672790400000 | 489.34 |
| 1672876800000 | 485.93 |
| 1672963200000 | 500.13 |
| 1673222400000 | 501.54 |
| 1673308800000 | 505.24 |
| 1673395200000 | 510.78 |
| 1673481600000 | 511.37 |
| 1673568000000 | 510.68 |
| 1673827200000 | 510.89 |
| 1673913600000 | 511.33 |
| 1674000000000 | 507.72 |
| 1674086400000 | 499.74 |
| 1674172800000 | 508.18 |
| 1674432000000 | 522.5599 |
| 1674518400000 | 520.21 |
| 1674604800000 | 519.3 |
| 1674691200000 | 530.0599 |
| 1674777600000 | 528.78 |
| 1675036800000 | 521.59 |
| 1675123200000 | 527.46 |
| 1675209600000 | 540.9299 |
| 1675296000000 | 553.08 |
| 1675382400000 | 551.86 |
| 1675641600000 | 547.77 |
| 1675728000000 | 559.85 |
| 1675814400000 | 549.25 |
| 1675900800000 | 547.78 |
| 1675987200000 | 545.9 |
| 1676246400000 | 549.14 |
| 1676332800000 | 556.32 |
| 1676419200000 | 562.84 |
| 1676505600000 | 555.75 |
| 1676592000000 | 548.07 |
| 1676851200000 | 547.17 |
| 1676937600000 | 533.67 |
| 1677024000000 | 532.76 |
| 1677110400000 | 543.99 |
| 1677196800000 | 536.26 |
| 1677456000000 | 536.09 |
| 1677542400000 | 538.0599 |
| 1677628800000 | 535.66 |
| 1677715200000 | 542.44 |
| 1677801600000 | 551.11 |
| 1678060800000 | 545.97 |
| 1678147200000 | 543.11 |
| 1678233600000 | 550.88 |
| 1678320000000 | 543.76 |
| 1678406400000 | 530.19 |
| 1678665600000 | 527.59 |
| 1678752000000 | 535.62 |
| 1678838400000 | 536.78 |
| 1678924800000 | 546 |
| 1679011200000 | 542.65 |
| 1679270400000 | 542.87 |
| 1679356800000 | 543.2 |
| 1679443200000 | 536.95 |
| 1679529600000 | 544.01 |
| 1679616000000 | 544.84 |
| 1679875200000 | 540.05 |
| 1679961600000 | 535.3 |
| 1680048000000 | 549.75 |
| 1680134400000 | 554.4 |
| 1680220800000 | 562.03 |
| 1680480000000 | 557.17 |
| 1680566400000 | 545.22 |
| 1680652800000 | 540.6 |
| 1680739200000 | 537.67 |
| 1681171200000 | 544.92 |
| 1681257600000 | 535.61 |
| 1681344000000 | 537.3 |
| 1681430400000 | 537.05 |
| 1681689600000 | 543.19 |
| 1681776000000 | 540.91 |
| 1681862400000 | 535.59 |
| 1681948800000 | 531.12 |
| 1682035200000 | 529.5 |
| 1682294400000 | 524.38 |
| 1682380800000 | 513.1 |
| 1682467200000 | 509.04 |
| 1682553600000 | 510.94 |
| 1682640000000 | 517.48 |
| 1682899200000 | 520.71 |
| 1682985600000 | 516.09 |
| 1683072000000 | 512.54 |
| 1683158400000 | 510.38 |
| 1683244800000 | 515.14 |
| 1683504000000 | 512.92 |
| 1683590400000 | 508.95 |
| 1683676800000 | 511.25 |
| 1683763200000 | 507.94 |
| 1683849600000 | 511.51 |
| 1684108800000 | 520.08 |
| 1684195200000 | 516.12 |
| 1684281600000 | 524.73 |
| 1684368000000 | 539.62 |
| 1684454400000 | 541.41 |
| 1684713600000 | 544.28 |
| 1684800000000 | 538.12 |
| 1684886400000 | 529.97 |
| 1684972800000 | 540.9299 |
| 1685059200000 | 570.41 |
| 1685318400000 | 570.48 |
| 1685404800000 | 572.03 |
| 1685491200000 | 570.97 |
| 1685577600000 | 572.17 |
| 1685664000000 | 577.48 |
| 1685923200000 | 569.9 |
| 1686009600000 | 576.37 |
| 1686096000000 | 576.38 |
| 1686182400000 | 575.0599 |
| 1686268800000 | 578.6 |
| 1686528000000 | 595.86 |
| 1686614400000 | 602.9 |
| 1686700800000 | 606.26 |
| 1686787200000 | 603.8 |
| 1686873600000 | 600.45 |
| 1687132800000 | 598.1 |
| 1687219200000 | 592.79 |
| 1687305600000 | 578.74 |
| 1687392000000 | 577.75 |
| 1687478400000 | 572.57 |
| 1687737600000 | 573.67 |
| 1687824000000 | 583.63 |
| 1687910400000 | 585.54 |
| 1687996800000 | 588.57 |
| 1688083200000 | 593.34 |
| 1688342400000 | 595.64 |
| 1688428800000 | 595.89 |
| 1688515200000 | 586.74 |
| 1688601600000 | 578.1 |
| 1688688000000 | 572.97 |
| 1688947200000 | 584.15 |
| 1689033600000 | 588.24 |
| 1689120000000 | 591.44 |
| 1689206400000 | 595.0599 |
| 1689292800000 | 587.34 |
| 1689552000000 | 595.71 |
| 1689638400000 | 596.82 |
| 1689724800000 | 598.39 |
| 1689811200000 | 586.28 |
| 1689897600000 | 590.99 |
| 1690156800000 | 590.67 |
| 1690243200000 | 597.13 |
| 1690329600000 | 588.21 |
| 1690416000000 | 600.5 |
| 1690502400000 | 606.7 |
| 1690761600000 | 607.39 |
| 1690848000000 | 605.85 |
| 1690934400000 | 590.87 |
| 1691020800000 | 583.69 |
| 1691107200000 | 576.45 |
| 1691366400000 | 580.51 |
| 1691452800000 | 575.3 |
| 1691539200000 | 567.99 |
| 1691625600000 | 565.48 |
| 1691712000000 | 561.88 |
| 1691971200000 | 572.4299 |
| 1692057600000 | 562.66 |
| 1692144000000 | 555.02 |
| 1692230400000 | 549.1799 |
| 1692316800000 | 550.92 |
| 1692576000000 | 556.35 |
| 1692662400000 | 557.7 |
| 1692748800000 | 565.61 |
| 1692835200000 | 556.6799 |
| 1692921600000 | 563.57 |
| 1693180800000 | 567.9 |
| 1693267200000 | 577.67 |
| 1693353600000 | 574.99 |
| 1693440000000 | 583.84 |
| 1693526400000 | 586.42 |
| 1693785600000 | 587.82 |
| 1693872000000 | 590 |
| 1693958400000 | 588.3099 |
| 1694044800000 | 578.66 |
| 1694131200000 | 574.44 |
| 1694390400000 | 575.1799 |
| 1694476800000 | 572.49 |
| 1694563200000 | 572.24 |
| 1694649600000 | 584.12 |
| 1694736000000 | 576.53 |
| 1694995200000 | 575.97 |
| 1695081600000 | 569.96 |
| 1695168000000 | 562.33 |
| 1695254400000 | 555.54 |
| 1695340800000 | 558.48 |
| 1695600000000 | 565.04 |
| 1695686400000 | 555.48 |
| 1695772800000 | 561.1 |
| 1695859200000 | 564 |
| 1695945600000 | 565.46 |
| 1696204800000 | 570.19 |
| 1696291200000 | 563.37 |
| 1696377600000 | 565.24 |
| 1696464000000 | 563.09 |
| 1696550400000 | 571.41 |
| 1696809600000 | 571.47 |
| 1696896000000 | 573.77 |
| 1696982400000 | 575.26 |
| 1697068800000 | 579.29 |
| 1697155200000 | 569.88 |
| 1697414400000 | 572.29 |
| 1697500800000 | 571.13 |
| 1697587200000 | 565.69 |
| 1697673600000 | 555.42 |
| 1697760000000 | 544.45 |
| 1698019200000 | 537.1 |
| 1698105600000 | 545.5599 |
| 1698192000000 | 533.0599 |
| 1698278400000 | 530.96 |
| 1698364800000 | 533.38 |
| 1698624000000 | 530.71 |
| 1698710400000 | 536.21 |
| 1698796800000 | 543.95 |
| 1698883200000 | 552.66 |
| 1698969600000 | 559.35 |
| 1699228800000 | 560.67 |
| 1699315200000 | 565.78 |
| 1699401600000 | 563.11 |
| 1699488000000 | 559.91 |
| 1699574400000 | 576.15 |
| 1699833600000 | 572.28 |
| 1699920000000 | 582.37 |
| 1700006400000 | 590.46 |
| 1700092800000 | 589.78 |
| 1700179200000 | 594.13 |
| 1700438400000 | 597.83 |
| 1700524800000 | 591.08 |
| 1700611200000 | 592.78 |
| 1700697600000 | 590.55 |
| 1700784000000 | 589.95 |
| 1701043200000 | 588.69 |
| 1701129600000 | 586.0599 |
| 1701216000000 | 592.01 |
| 1701302400000 | 596.02 |
| 1701388800000 | 603.03 |
| 1701648000000 | 600.99 |
| 1701734400000 | 596.8099 |
| 1701820800000 | 596.23 |
| 1701907200000 | 603.27 |
| 1701993600000 | 608.77 |
| 1702252800000 | 624.6799 |
| 1702339200000 | 626.9 |
| 1702425600000 | 633.97 |
| 1702512000000 | 639.99 |
| 1702598400000 | 649.04 |
| 1702857600000 | 646.23 |
| 1702944000000 | 645.87 |
| 1703030400000 | 636.46 |
| 1703116800000 | 646.16 |
| 1703203200000 | 652.28 |
| 1703635200000 | 657.13 |
| 1703721600000 | 656.98 |
| 1703808000000 | 656.5 |
| 1704153600000 | 644.23 |
| 1704240000000 | 631.62 |
| 1704326400000 | 623.5 |
| 1704412800000 | 622.33 |
| 1704672000000 | 632.92 |
| 1704758400000 | 635.42 |
| 1704844800000 | 630.99 |
| 1704931200000 | 635.1 |
| 1705017600000 | 634.25 |
| 1705276800000 | 634.64 |
| 1705363200000 | 637.98 |
| 1705449600000 | 630.87 |
| 1705536000000 | 644.52 |
| 1705622400000 | 660.62 |
| 1705881600000 | 668.1799 |
| 1705968000000 | 674.44 |
| 1706054400000 | 668.6 |
| 1706140800000 | 669.33 |
| 1706227200000 | 652.34 |
| 1706486400000 | 660.91 |
| 1706572800000 | 651.62 |
| 1706659200000 | 641.74 |
| 1706745600000 | 639.5 |
| 1706832000000 | 642.29 |
| 1707091200000 | 647.53 |
| 1707177600000 | 642.5 |
| 1707264000000 | 649.12 |
| 1707350400000 | 660.19 |
| 1707436800000 | 666.58 |
| 1707696000000 | 664.32 |
| 1707782400000 | 654.36 |
| 1707868800000 | 661.89 |
| 1707955200000 | 663.53 |
| 1708041600000 | 657.52 |
| 1708300800000 | 658.74 |
| 1708387200000 | 654.44 |
| 1708473600000 | 655.44 |
| 1708560000000 | 668.79 |
| 1708646400000 | 666.39 |
| 1708905600000 | 668.11 |
| 1708992000000 | 667.95 |
| 1709078400000 | 664.82 |
| 1709164800000 | 671.79 |
| 1709251200000 | 688.46 |
| 1709510400000 | 692.71 |
| 1709596800000 | 674.08 |
| 1709683200000 | 682.23 |
| 1709769600000 | 700.27 |
| 1709856000000 | 684.0599 |
| 1710115200000 | 684.36 |
| 1710201600000 | 689.99 |
| 1710288000000 | 675.46 |
| 1710374400000 | 672.01 |
| 1710460800000 | 667.3099 |
| 1710720000000 | 667.1799 |
| 1710806400000 | 664.16 |
| 1710892800000 | 672.87 |
| 1710979200000 | 689.26 |
| 1711065600000 | 690.01 |
| 1711324800000 | 685.55 |
| 1711411200000 | 684.86 |
| 1711497600000 | 694.1 |
| 1711584000000 | 696.34 |
| 1712016000000 | 692.12 |
| 1712102400000 | 685.82 |
| 1712188800000 | 676.62 |
| 1712275200000 | 679.51 |
| 1712534400000 | 680.01 |
| 1712620800000 | 686.98 |
| 1712707200000 | 679.17 |
| 1712793600000 | 692.69 |
| 1712880000000 | 680.8 |
| 1713139200000 | 674.13 |
| 1713225600000 | 671.77 |
| 1713312000000 | 659.39 |
| 1713398400000 | 651.9299 |
| 1713484800000 | 636.35 |
| 1713744000000 | 646.37 |
| 1713830400000 | 651.17 |
| 1713916800000 | 664.61 |
| 1714003200000 | 663.6 |
| 1714089600000 | 671.4299 |
| 1714348800000 | 671.41 |
| 1714435200000 | 661.19 |
| 1714521600000 | 650.26 |
| 1714608000000 | 659.96 |
| 1714694400000 | 664.91 |
| 1714953600000 | 673.63 |
| 1715040000000 | 674.8099 |
| 1715126400000 | 677.47 |
| 1715212800000 | 676.03 |
| 1715299200000 | 681.21 |
| 1715558400000 | 681.89 |
| 1715644800000 | 689.5 |
| 1715731200000 | 699.36 |
| 1715817600000 | 699.37 |
| 1715904000000 | 696.24 |
| 1716163200000 | 705.72 |
| 1716249600000 | 702.99 |
| 1716336000000 | 713.12 |
| 1716422400000 | 705.32 |
| 1716508800000 | 710.21 |
| 1716768000000 | 710.91 |
| 1716854400000 | 711.27 |
| 1716940800000 | 702.59 |
| 1717027200000 | 693.15 |
| 1717113600000 | 690.46 |
| 1717372800000 | 689.17 |
| 1717459200000 | 685.69 |
| 1717545600000 | 703.12 |
| 1717632000000 | 699.61 |
| 1717718400000 | 703.8 |
| 1717977600000 | 715.22 |
| 1718064000000 | 715.99 |
| 1718150400000 | 723.57 |
| 1718236800000 | 734.28 |
| 1718323200000 | 735.65 |
| 1718582400000 | 747.16 |
| 1718668800000 | 754.23 |
| 1718755200000 | 751.54 |
| 1718841600000 | 739.04 |
| 1718928000000 | 737.3 |
| 1719187200000 | 722.62 |
| 1719273600000 | 728.69 |
| 1719360000000 | 730.55 |
| 1719446400000 | 724.09 |
| 1719532800000 | 730.89 |
| 1719792000000 | 727.37 |
| 1719878400000 | 732.11 |
| 1719964800000 | 737.29 |
| 1720051200000 | 737.48 |
| 1720137600000 | 737.69 |
| 1720396800000 | 743.02 |
| 1720483200000 | 740.35 |
| 1720569600000 | 749.91 |
| 1720656000000 | 737.7 |
| 1720742400000 | 742.85 |
| 1721001600000 | 743.99 |
| 1721088000000 | 752.38 |
| 1721174400000 | 723.27 |
| 1721260800000 | 719.23 |
| 1721347200000 | 705.44 |
| 1721606400000 | 719.78 |
| 1721692800000 | 716.35 |
| 1721779200000 | 696.26 |
| 1721865600000 | 683.8099 |
| 1721952000000 | 694.66 |
| 1722211200000 | 696.58 |
| 1722297600000 | 683.05 |
| 1722384000000 | 708.25 |
| 1722470400000 | 675.52 |
| 1722556800000 | 632.02 |
| 1722816000000 | 607.33 |
| 1722902400000 | 619.48 |
| 1722988800000 | 611.92 |
| 1723075200000 | 638.57 |
| 1723161600000 | 638.64 |
| 1723420800000 | 638.14 |
| 1723507200000 | 655.39 |
| 1723593600000 | 651.67 |
| 1723680000000 | 673.24 |
| 1723766400000 | 675.5599 |
| 1724025600000 | 676.14 |
| 1724112000000 | 671.73 |
| 1724198400000 | 680.94 |
| 1724284800000 | 669 |
| 1724371200000 | 675.95 |
| 1724630400000 | 666.38 |
| 1724716800000 | 670.5 |
| 1724803200000 | 664.1799 |
| 1724889600000 | 673.92 |
| 1724976000000 | 684.08 |
| 1725235200000 | 683.57 |
| 1725321600000 | 651.15 |
| 1725408000000 | 644.58 |
| 1725494400000 | 640.36 |
| 1725580800000 | 621.4 |
| 1725840000000 | 633.39 |
| 1725926400000 | 637.4 |
| 1726012800000 | 652.84 |
| 1726099200000 | 652.19 |
| 1726185600000 | 659.27 |
| 1726444800000 | 653.22 |
| 1726531200000 | 655.6 |
| 1726617600000 | 651.59 |
| 1726704000000 | 668.36 |
| 1726790400000 | 662.67 |
| 1727049600000 | 666.94 |
| 1727136000000 | 669.5 |
| 1727222400000 | 669.4299 |
| 1727308800000 | 692.16 |
| 1727395200000 | 690.45 |
| 1727654400000 | 683.92 |
| 1727740800000 | 673.44 |
| 1727827200000 | 678.8 |
| 1727913600000 | 678.03 |
| 1728000000000 | 685.77 |
| 1728259200000 | 683.17 |
| 1728345600000 | 686.29 |
| 1728432000000 | 695.0599 |
| 1728518400000 | 695.82 |
| 1728604800000 | 698.11 |
| 1728864000000 | 708.26 |
| 1728950400000 | 692.78 |
| 1729036800000 | 693.7 |
| 1729123200000 | 701.02 |
| 1729209600000 | 698.17 |
| 1729468800000 | 691.96 |
| 1729555200000 | 691.39 |
| 1729641600000 | 688.44 |
| 1729728000000 | 690.26 |
| 1729814400000 | 692.46 |
| 1730073600000 | 693.61 |
| 1730160000000 | 706.24 |
| 1730246400000 | 688.91 |
| 1730332800000 | 667.96 |
| 1730419200000 | 674.55 |
| 1730678400000 | 672.6799 |
| 1730764800000 | 676.9 |
| 1730851200000 | 711.05 |
| 1730937600000 | 715.19 |
| 1731024000000 | 715.51 |
| 1731283200000 | 708.5599 |
| 1731369600000 | 699.05 |
| 1731456000000 | 690.05 |
| 1731542400000 | 685.58 |
| 1731628800000 | 676.65 |
| 1731888000000 | 679.91 |
| 1731974400000 | 678.13 |
| 1732060800000 | 676.53 |
| 1732147200000 | 685.0599 |
| 1732233600000 | 697.03 |
| 1732492800000 | 705.57 |
| 1732579200000 | 697.76 |
| 1732665600000 | 679.54 |
| 1732752000000 | 679.36 |
| 1732838400000 | 683.49 |
| 1733097600000 | 696.12 |
| 1733184000000 | 689.73 |
| 1733270400000 | 692.35 |
| 1733356800000 | 681.55 |
| 1733443200000 | 688.24 |
| 1733702400000 | 690.92 |
| 1733788800000 | 685.05 |
| 1733875200000 | 696.57 |
| 1733961600000 | 697.52 |
| 1734048000000 | 706.9299 |
| 1734307200000 | 716.72 |
| 1734393600000 | 711.92 |
| 1734480000000 | 691.85 |
| 1734566400000 | 682.97 |
| 1734652800000 | 687.05 |
| 1734912000000 | 698.75 |
| 1734998400000 | 705.36 |
| 1735257600000 | 700.98 |
| 1735516800000 | 692.98 |
| 1735603200000 | 692.05 |
| 1735776000000 | 697.92 |
| 1735862400000 | 706.9299 |
| 1736121600000 | 714.15 |
| 1736208000000 | 713.63 |
| 1736294400000 | 715.72 |
| 1736380800000 | 716.5599 |
| 1736467200000 | 707.67 |
| 1736726400000 | 705.84 |
| 1736812800000 | 706.1799 |
| 1736899200000 | 719.33 |
| 1736985600000 | 718.82 |
| 1737072000000 | 735.05 |
| 1737331200000 | 730.08 |
| 1737417600000 | 741.36 |
| 1737504000000 | 747.82 |
| 1737590400000 | 749.85 |
| 1737676800000 | 732.07 |
| 1737936000000 | 704.92 |
| 1738022400000 | 709.02 |
| 1738108800000 | 704.2 |
| 1738195200000 | 711.4 |
| 1738281600000 | 709.97 |
| STOXX Global Smart Factory | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | -8.7153225966803 | -4.9372876577504 |
| 2019 | 49.560507231985 | 29.364129525532 |
| 2020 | 24.721441518514 | 6.7371220574798 |
| 2021 | 31.276796933381 | 28.9643106744 |
| 2022 | -25.865485312903 | -12.976980343436 |
| 2023 | 38.685772920777 | 19.11709646761 |
| 2024 | 5.4799923796794 | 24.917551172856 |
| 2025 | 35.273166953755 | 39.893246021608 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0462846020 | STXSFCGR | STXSFCGR INDEX | .STXSFCGR |
| Price EUR | CH0462846103 | STXSFCP | .STXSFCP | |
| Net Return EUR | CH0462845964 | STXSFCR | .STXSFCR | |
| Net Return USD | CH0462845980 | STXSFCV | .STXSFCV | |
| Gross Return USD | CH0462846004 | STXSFCGV | .STXSFCGV | |
| Price USD | CH0462846038 | STXSFCL | .STXSFCL |
Quick Facts
| Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
| Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
| No. of components | Variable |
| Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:00:00 22:00:00 |
| Base value/base date | 100 as of Jun. 18, 2012 |
| History | Available as of Jun. 18, 2012 |
| Inception date | Feb. 20, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BROADCOM | Technology | USA | 9.745% |
| Qualcomm Inc. | Technology | USA | 8.696% |
| Texas Instruments Inc. | Technology | USA | 7.662% |
| Micron Technology Inc. | Technology | USA | 7.390% |
| SK HYNIX INC | Technology | South Korea | 4.988% |
| Autodesk Inc. | Technology | USA | 4.505% |
| Analog Devices Inc. | Technology | USA | 4.356% |
| Intel Corp. | Technology | USA | 4.185% |
| Ansys Inc. | Technology | USA | 3.928% |
| MONOLITHIC PWR.SYS. | Technology | USA | 3.761% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.