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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Smart Factory | N/A | 10.2 | 0.1 | 0.0 | 0.9 | 0.0 | 8.5 | 0.0 | 22.9 |
| STOXX Developed and Emerging Markets Total Market | 101,521.1 | 86,764.8 | 7.2 | 0.6 | 3,230.9 | 0.0 | 3.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 88.8 |
|---|---|
| Industrial Goods and Services | 11.1 |
| Consumer Products and Services | 0.1 |
Country weighting
| USA | 75.4 |
|---|---|
| Japan | 5.1 |
| South Korea | 4.9 |
| France | 4.3 |
| Taiwan | 2.7 |
| Canada | 2.3 |
| Australia | 1.9 |
| Italy | 1.3 |
| Norway | 0.8 |
| 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 | -1.6 | -8.8 | -7.5 | 14.4 | 63.1 | N/A | N/A | -7.6 | 4.6 | 10.4 |
| STOXX Developed and Emerging Markets Total Market | 1.2 | -0.6 | 11.3 | 34.2 | 89.0 | N/A | N/A | 11.5 | 10.5 | 13.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Smart Factory | N/A | N/A | 29.3 | 26.5 | 25.4 | N/A | N/A | -0.4 | 0.0 | 0.3 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 14.7 | 14.8 | 14.6 | N/A | N/A | 0.4 | 0.4 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Smart Factory | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 34.3 | 20.9 | 18.0 | 15.5 | 15.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Smart Factory | 1.7 | 1.7 | 1.7 | 1.6 | 1.5 | -0.9 | -1.2 | -1.0 | -0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of April 30, 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 | 36.6 | 19.6 | 23.7 | 19.3 | 3.3 | 1.1 | 4.2 | 19.8 |
| STOXX Developed and Emerging Markets Total Market | 21.7 | 18.2 | 17.2 | 17.6 | 2.7 | 2.1 | 1.7 | 4.2 |
Performance and annual returns
| STOXX Global Smart Factory | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 100.93 |
| 1340150400000 | 101.32 |
| 1340236800000 | 97.25 |
| 1340323200000 | 98.48 |
| 1340582400000 | 95.26 |
| 1340668800000 | 95.33 |
| 1340755200000 | 96.61 |
| 1340841600000 | 95.68 |
| 1340928000000 | 99.51 |
| 1341187200000 | 99.05 |
| 1341273600000 | 100.46 |
| 1341360000000 | 100.46 |
| 1341446400000 | 100.16 |
| 1341532800000 | 97.33 |
| 1341792000000 | 96.17 |
| 1341878400000 | 94.1 |
| 1341964800000 | 93.71 |
| 1342051200000 | 92.45 |
| 1342137600000 | 93.7 |
| 1342396800000 | 92.63 |
| 1342483200000 | 92.6 |
| 1342569600000 | 95.44 |
| 1342656000000 | 96.71 |
| 1342742400000 | 94.51 |
| 1343001600000 | 93.35 |
| 1343088000000 | 92.59 |
| 1343174400000 | 94.11 |
| 1343260800000 | 96.53 |
| 1343347200000 | 99.1 |
| 1343606400000 | 98.13 |
| 1343692800000 | 98.63 |
| 1343779200000 | 98.6 |
| 1343865600000 | 98.45 |
| 1343952000000 | 101.03 |
| 1344211200000 | 101.53 |
| 1344297600000 | 103.62 |
| 1344384000000 | 103.87 |
| 1344470400000 | 104.38 |
| 1344556800000 | 104.54 |
| 1344816000000 | 104.22 |
| 1344902400000 | 103.46 |
| 1344988800000 | 103.9 |
| 1345075200000 | 105.06 |
| 1345161600000 | 104.47 |
| 1345420800000 | 103.66 |
| 1345507200000 | 103.67 |
| 1345593600000 | 103.02 |
| 1345680000000 | 102.6 |
| 1345766400000 | 102.22 |
| 1346025600000 | 101.99 |
| 1346112000000 | 102.22 |
| 1346198400000 | 102.32 |
| 1346284800000 | 101.03 |
| 1346371200000 | 102 |
| 1346630400000 | 102 |
| 1346716800000 | 101.52 |
| 1346803200000 | 101.04 |
| 1346889600000 | 104.79 |
| 1346976000000 | 104.01 |
| 1347235200000 | 102.69 |
| 1347321600000 | 103.16 |
| 1347408000000 | 103.48 |
| 1347494400000 | 104.14 |
| 1347580800000 | 105.73 |
| 1347840000000 | 104.74 |
| 1347926400000 | 104.49 |
| 1348012800000 | 104.25 |
| 1348099200000 | 103.36 |
| 1348185600000 | 102.98 |
| 1348444800000 | 101.7 |
| 1348531200000 | 98.94 |
| 1348617600000 | 98.14 |
| 1348704000000 | 99.72 |
| 1348790400000 | 98.52 |
| 1349049600000 | 98.23 |
| 1349136000000 | 98.56 |
| 1349222400000 | 98.14 |
| 1349308800000 | 98.85 |
| 1349395200000 | 98.97 |
| 1349654400000 | 97.62 |
| 1349740800000 | 95.83 |
| 1349827200000 | 94.72 |
| 1349913600000 | 94.75 |
| 1350000000000 | 94 |
| 1350259200000 | 95.32 |
| 1350345600000 | 97.41 |
| 1350432000000 | 97.26 |
| 1350518400000 | 95.98 |
| 1350604800000 | 93.01 |
| 1350864000000 | 93.21 |
| 1350950400000 | 93.59 |
| 1351036800000 | 92.63 |
| 1351123200000 | 93.78 |
| 1351209600000 | 94.69 |
| 1351468800000 | 94.71 |
| 1351555200000 | 94.73 |
| 1351641600000 | 94.2 |
| 1351728000000 | 96.76 |
| 1351814400000 | 95.04 |
| 1352073600000 | 96.78 |
| 1352160000000 | 97.84 |
| 1352246400000 | 95.04 |
| 1352332800000 | 94.37 |
| 1352419200000 | 94.76 |
| 1352678400000 | 94.69 |
| 1352764800000 | 94.51 |
| 1352851200000 | 93.1 |
| 1352937600000 | 92.12 |
| 1353024000000 | 92.14 |
| 1353283200000 | 94.21 |
| 1353369600000 | 93.8 |
| 1353456000000 | 93.9 |
| 1353542400000 | 93.9 |
| 1353628800000 | 95.49 |
| 1353888000000 | 95.72 |
| 1353974400000 | 95.42 |
| 1354060800000 | 96.61 |
| 1354147200000 | 97.3 |
| 1354233600000 | 97.36 |
| 1354492800000 | 97 |
| 1354579200000 | 97.5 |
| 1354665600000 | 97.81 |
| 1354752000000 | 98.68 |
| 1354838400000 | 98.81 |
| 1355097600000 | 99.24 |
| 1355184000000 | 101.4 |
| 1355270400000 | 101 |
| 1355356800000 | 100 |
| 1355443200000 | 99.46 |
| 1355702400000 | 100.37 |
| 1355788800000 | 102.35 |
| 1355875200000 | 102.51 |
| 1355961600000 | 102.53 |
| 1356048000000 | 101.56 |
| 1356307200000 | 101.29 |
| 1356566400000 | 100.06 |
| 1356652800000 | 99.25 |
| 1356912000000 | 101.37 |
| 1357084800000 | 105.52 |
| 1357171200000 | 104.99 |
| 1357257600000 | 104.67 |
| 1357516800000 | 104.93 |
| 1357603200000 | 103.87 |
| 1357689600000 | 104.88 |
| 1357776000000 | 106.08 |
| 1357862400000 | 106.41 |
| 1358121600000 | 106.13 |
| 1358208000000 | 105.63 |
| 1358294400000 | 106.7 |
| 1358380800000 | 107.97 |
| 1358467200000 | 107.21 |
| 1358726400000 | 107.21 |
| 1358812800000 | 106.98 |
| 1358899200000 | 107.46 |
| 1358985600000 | 107.01 |
| 1359072000000 | 107.88 |
| 1359331200000 | 108.22 |
| 1359417600000 | 107.31 |
| 1359504000000 | 107.08 |
| 1359590400000 | 107.13 |
| 1359676800000 | 109.49 |
| 1359936000000 | 107.9 |
| 1360022400000 | 109.35 |
| 1360108800000 | 109.53 |
| 1360195200000 | 107.88 |
| 1360281600000 | 109.75 |
| 1360540800000 | 109.89 |
| 1360627200000 | 110.24 |
| 1360713600000 | 110.16 |
| 1360800000000 | 111.22 |
| 1360886400000 | 110.16 |
| 1361145600000 | 110.16 |
| 1361232000000 | 111.25 |
| 1361318400000 | 109.03 |
| 1361404800000 | 107.26 |
| 1361491200000 | 109.08 |
| 1361750400000 | 107.15 |
| 1361836800000 | 107.51 |
| 1361923200000 | 109.03 |
| 1362009600000 | 109.13 |
| 1362096000000 | 108.87 |
| 1362355200000 | 108.71 |
| 1362441600000 | 110.45 |
| 1362528000000 | 110.45 |
| 1362614400000 | 111.09 |
| 1362700800000 | 111.64 |
| 1362960000000 | 112.16 |
| 1363046400000 | 112.08 |
| 1363132800000 | 112.45 |
| 1363219200000 | 113.02 |
| 1363305600000 | 111.49 |
| 1363564800000 | 110.27 |
| 1363651200000 | 110.06 |
| 1363737600000 | 111.3 |
| 1363824000000 | 109.68 |
| 1363910400000 | 110.78 |
| 1364169600000 | 110.3 |
| 1364256000000 | 111.87 |
| 1364342400000 | 112.01 |
| 1364428800000 | 112.98 |
| 1364860800000 | 109.42 |
| 1364947200000 | 107.2 |
| 1365033600000 | 108.2 |
| 1365120000000 | 107.56 |
| 1365379200000 | 108.49 |
| 1365465600000 | 109.26 |
| 1365552000000 | 111.79 |
| 1365638400000 | 111.1 |
| 1365724800000 | 110.43 |
| 1365984000000 | 107.82 |
| 1366070400000 | 109.89 |
| 1366156800000 | 106.18 |
| 1366243200000 | 104.94 |
| 1366329600000 | 105.21 |
| 1366588800000 | 106.35 |
| 1366675200000 | 108.1 |
| 1366761600000 | 108.78 |
| 1366848000000 | 109.29 |
| 1366934400000 | 108.14 |
| 1367193600000 | 108.96 |
| 1367280000000 | 110.31 |
| 1367366400000 | 109.18 |
| 1367452800000 | 109.92 |
| 1367539200000 | 111.9 |
| 1367798400000 | 112.57 |
| 1367884800000 | 112.89 |
| 1367971200000 | 114.09 |
| 1368057600000 | 114.67 |
| 1368144000000 | 115.46 |
| 1368403200000 | 114.71 |
| 1368489600000 | 115.43 |
| 1368576000000 | 116.18 |
| 1368662400000 | 115.83 |
| 1368748800000 | 116.87 |
| 1369008000000 | 116.67 |
| 1369094400000 | 116.68 |
| 1369180800000 | 114.52 |
| 1369267200000 | 114.29 |
| 1369353600000 | 114.38 |
| 1369612800000 | 114.38 |
| 1369699200000 | 115.22 |
| 1369785600000 | 115.53 |
| 1369872000000 | 117.07 |
| 1369958400000 | 115.89 |
| 1370217600000 | 116.41 |
| 1370304000000 | 116.83 |
| 1370390400000 | 115.26 |
| 1370476800000 | 115.4 |
| 1370563200000 | 116.47 |
| 1370822400000 | 116.97 |
| 1370908800000 | 114.76 |
| 1370995200000 | 113.24 |
| 1371081600000 | 115.68 |
| 1371168000000 | 115.11 |
| 1371427200000 | 116.79 |
| 1371513600000 | 118.22 |
| 1371600000000 | 116.91 |
| 1371686400000 | 113.92 |
| 1371772800000 | 114.29 |
| 1372032000000 | 111.97 |
| 1372118400000 | 114.17 |
| 1372204800000 | 114.75 |
| 1372291200000 | 115.52 |
| 1372377600000 | 115.1 |
| 1372636800000 | 115.61 |
| 1372723200000 | 115.33 |
| 1372809600000 | 115.98 |
| 1372896000000 | 116.24 |
| 1372982400000 | 117.4 |
| 1373241600000 | 116.12 |
| 1373328000000 | 116.66 |
| 1373414400000 | 117.29 |
| 1373500800000 | 119.94 |
| 1373587200000 | 121.12 |
| 1373846400000 | 121.53 |
| 1373932800000 | 122.02 |
| 1374019200000 | 122.53 |
| 1374105600000 | 122.35 |
| 1374192000000 | 122.03 |
| 1374451200000 | 122.36 |
| 1374537600000 | 122.57 |
| 1374624000000 | 121.78 |
| 1374710400000 | 122.39 |
| 1374796800000 | 121.63 |
| 1375056000000 | 121.6 |
| 1375142400000 | 122.78 |
| 1375228800000 | 123.58 |
| 1375315200000 | 125.79 |
| 1375401600000 | 125.92 |
| 1375660800000 | 125.93 |
| 1375747200000 | 125.07 |
| 1375833600000 | 124.07 |
| 1375920000000 | 124.89 |
| 1376006400000 | 124.57 |
| 1376265600000 | 125.2 |
| 1376352000000 | 126.41 |
| 1376438400000 | 125.71 |
| 1376524800000 | 123.18 |
| 1376611200000 | 123.51 |
| 1376870400000 | 123.18 |
| 1376956800000 | 123.91 |
| 1377043200000 | 123.01 |
| 1377129600000 | 123.96 |
| 1377216000000 | 124.49 |
| 1377475200000 | 124.44 |
| 1377561600000 | 121.63 |
| 1377648000000 | 122.53 |
| 1377734400000 | 123.46 |
| 1377820800000 | 122.38 |
| 1378080000000 | 122.62 |
| 1378166400000 | 123.67 |
| 1378252800000 | 125.83 |
| 1378339200000 | 126.39 |
| 1378425600000 | 126.29 |
| 1378684800000 | 128.05 |
| 1378771200000 | 130.09 |
| 1378857600000 | 130.23 |
| 1378944000000 | 129.85 |
| 1379030400000 | 130.07 |
| 1379289600000 | 130.46 |
| 1379376000000 | 131.32 |
| 1379462400000 | 132.46 |
| 1379548800000 | 132.64 |
| 1379635200000 | 131.93 |
| 1379894400000 | 131.52 |
| 1379980800000 | 131.76 |
| 1380067200000 | 131.54 |
| 1380153600000 | 132.07 |
| 1380240000000 | 131.12 |
| 1380499200000 | 130.85 |
| 1380585600000 | 131.57 |
| 1380672000000 | 131.42 |
| 1380758400000 | 130.49 |
| 1380844800000 | 131.24 |
| 1381104000000 | 130.22 |
| 1381190400000 | 128.42 |
| 1381276800000 | 127.47 |
| 1381363200000 | 130.47 |
| 1381449600000 | 130.83 |
| 1381708800000 | 131.03 |
| 1381795200000 | 129.89 |
| 1381881600000 | 130.99 |
| 1381968000000 | 131.22 |
| 1382054400000 | 131.56 |
| 1382313600000 | 132.19 |
| 1382400000000 | 131.73 |
| 1382486400000 | 127.95 |
| 1382572800000 | 128.35 |
| 1382659200000 | 129.39 |
| 1382918400000 | 129.8 |
| 1383004800000 | 131.89 |
| 1383091200000 | 131.65 |
| 1383177600000 | 133.01 |
| 1383264000000 | 132.45 |
| 1383523200000 | 132.58 |
| 1383609600000 | 132.69 |
| 1383696000000 | 133.25 |
| 1383782400000 | 131.22 |
| 1383868800000 | 132.18 |
| 1384128000000 | 132.69 |
| 1384214400000 | 133.45 |
| 1384300800000 | 134.46 |
| 1384387200000 | 134.32 |
| 1384473600000 | 135.1 |
| 1384732800000 | 134.9 |
| 1384819200000 | 133.15 |
| 1384905600000 | 132.65 |
| 1384992000000 | 135.18 |
| 1385078400000 | 136.07 |
| 1385337600000 | 135.93 |
| 1385424000000 | 136.36 |
| 1385510400000 | 137.09 |
| 1385596800000 | 137.27 |
| 1385683200000 | 137.14 |
| 1385942400000 | 136.76 |
| 1386028800000 | 137.08 |
| 1386115200000 | 136.88 |
| 1386201600000 | 137.07 |
| 1386288000000 | 138.72 |
| 1386547200000 | 139.1 |
| 1386633600000 | 138.99 |
| 1386720000000 | 137.05 |
| 1386806400000 | 136.42 |
| 1386892800000 | 137.06 |
| 1387152000000 | 138.72 |
| 1387238400000 | 139.35 |
| 1387324800000 | 140.86 |
| 1387411200000 | 140.36 |
| 1387497600000 | 141.94 |
| 1387756800000 | 143.1 |
| 1387843200000 | 143.32 |
| 1388102400000 | 143.82 |
| 1388361600000 | 144.17 |
| 1388448000000 | 145.06 |
| 1388620800000 | 143.3 |
| 1388707200000 | 143.33 |
| 1388966400000 | 142.4 |
| 1389052800000 | 143.27 |
| 1389139200000 | 145.02 |
| 1389225600000 | 143.79 |
| 1389312000000 | 144.14 |
| 1389571200000 | 142.84 |
| 1389657600000 | 145.48 |
| 1389744000000 | 146.44 |
| 1389830400000 | 145.98 |
| 1389916800000 | 145.32 |
| 1390176000000 | 145.42 |
| 1390262400000 | 146.19 |
| 1390348800000 | 147.04 |
| 1390435200000 | 145.61 |
| 1390521600000 | 142.13 |
| 1390780800000 | 141.11 |
| 1390867200000 | 142.01 |
| 1390953600000 | 141.21 |
| 1391040000000 | 142.99 |
| 1391126400000 | 142.38 |
| 1391385600000 | 139.25 |
| 1391472000000 | 139.11 |
| 1391558400000 | 138.71 |
| 1391644800000 | 140 |
| 1391731200000 | 141.68 |
| 1391990400000 | 142.6 |
| 1392076800000 | 144.07 |
| 1392163200000 | 145.45 |
| 1392249600000 | 146.81 |
| 1392336000000 | 147.06 |
| 1392595200000 | 147.12 |
| 1392681600000 | 148 |
| 1392768000000 | 147.94 |
| 1392854400000 | 149.01 |
| 1392940800000 | 148.58 |
| 1393200000000 | 149.47 |
| 1393286400000 | 148.84 |
| 1393372800000 | 149.86 |
| 1393459200000 | 149.71 |
| 1393545600000 | 150.1 |
| 1393804800000 | 148.86 |
| 1393891200000 | 151.8 |
| 1393977600000 | 151.5 |
| 1394064000000 | 151.9 |
| 1394150400000 | 151.83 |
| 1394409600000 | 151.41 |
| 1394496000000 | 150.45 |
| 1394582400000 | 150.81 |
| 1394668800000 | 148.22 |
| 1394755200000 | 147.49 |
| 1395014400000 | 149.19 |
| 1395100800000 | 151.07 |
| 1395187200000 | 150.25 |
| 1395273600000 | 152.35 |
| 1395360000000 | 150.8 |
| 1395619200000 | 150.11 |
| 1395705600000 | 150.98 |
| 1395792000000 | 149.18 |
| 1395878400000 | 148.41 |
| 1395964800000 | 149.03 |
| 1396224000000 | 151.56 |
| 1396310400000 | 153.84 |
| 1396396800000 | 153.7 |
| 1396483200000 | 153.52 |
| 1396569600000 | 149.27 |
| 1396828800000 | 147.92 |
| 1396915200000 | 149.82 |
| 1397001600000 | 151.75 |
| 1397088000000 | 147.34 |
| 1397174400000 | 144.93 |
| 1397433600000 | 146.14 |
| 1397520000000 | 147.2 |
| 1397606400000 | 147.35 |
| 1397692800000 | 149.9 |
| 1398124800000 | 152.45 |
| 1398211200000 | 152.48 |
| 1398297600000 | 152.39 |
| 1398384000000 | 148.84 |
| 1398643200000 | 147.67 |
| 1398729600000 | 147.64 |
| 1398816000000 | 149.01 |
| 1398902400000 | 148.66 |
| 1398988800000 | 148.89 |
| 1399248000000 | 149.22 |
| 1399334400000 | 148.54 |
| 1399420800000 | 148.59 |
| 1399507200000 | 149.14 |
| 1399593600000 | 148.89 |
| 1399852800000 | 151.81 |
| 1399939200000 | 150.88 |
| 1400025600000 | 149.46 |
| 1400112000000 | 147.59 |
| 1400198400000 | 148.6 |
| 1400457600000 | 150.55 |
| 1400544000000 | 149.3 |
| 1400630400000 | 150.14 |
| 1400716800000 | 151.25 |
| 1400803200000 | 152.4 |
| 1401062400000 | 152.39 |
| 1401148800000 | 154.17 |
| 1401235200000 | 154 |
| 1401321600000 | 154.31 |
| 1401408000000 | 154.53 |
| 1401667200000 | 154.48 |
| 1401753600000 | 155.2 |
| 1401840000000 | 155.64 |
| 1401926400000 | 156.44 |
| 1402012800000 | 157.67 |
| 1402272000000 | 158.48 |
| 1402358400000 | 158.85 |
| 1402444800000 | 159.79 |
| 1402531200000 | 159.3 |
| 1402617600000 | 160.61 |
| 1402876800000 | 161.3 |
| 1402963200000 | 162.58 |
| 1403049600000 | 162.29 |
| 1403136000000 | 162.24 |
| 1403222400000 | 162.63 |
| 1403481600000 | 162.46 |
| 1403568000000 | 161.96 |
| 1403654400000 | 161.78 |
| 1403740800000 | 161.26 |
| 1403827200000 | 161.31 |
| 1404086400000 | 162.93 |
| 1404172800000 | 165.14 |
| 1404259200000 | 165.54 |
| 1404345600000 | 166.84 |
| 1404432000000 | 166.59 |
| 1404691200000 | 165.38 |
| 1404777600000 | 164.08 |
| 1404864000000 | 164.1 |
| 1404950400000 | 162.98 |
| 1405036800000 | 162.69 |
| 1405296000000 | 163.37 |
| 1405382400000 | 162.84 |
| 1405468800000 | 165.05 |
| 1405555200000 | 162.26 |
| 1405641600000 | 164.28 |
| 1405900800000 | 164.59 |
| 1405987200000 | 166.29 |
| 1406073600000 | 163.06 |
| 1406160000000 | 161.75 |
| 1406246400000 | 159.43 |
| 1406505600000 | 158.63 |
| 1406592000000 | 158.68 |
| 1406678400000 | 159.44 |
| 1406764800000 | 155.01 |
| 1406851200000 | 155.42 |
| 1407110400000 | 156.33 |
| 1407196800000 | 155.42 |
| 1407283200000 | 155.34 |
| 1407369600000 | 153.95 |
| 1407456000000 | 154.99 |
| 1407715200000 | 156.84 |
| 1407801600000 | 156.46 |
| 1407888000000 | 158.27 |
| 1407974400000 | 158.17 |
| 1408060800000 | 158.38 |
| 1408320000000 | 159.82 |
| 1408406400000 | 160.76 |
| 1408492800000 | 162 |
| 1408579200000 | 162.66 |
| 1408665600000 | 162.78 |
| 1408924800000 | 162.44 |
| 1409011200000 | 162.47 |
| 1409097600000 | 162.31 |
| 1409184000000 | 162.39 |
| 1409270400000 | 162.99 |
| 1409529600000 | 162.94 |
| 1409616000000 | 162.08 |
| 1409702400000 | 161.68 |
| 1409788800000 | 162.05 |
| 1409875200000 | 162.89 |
| 1410134400000 | 163.23 |
| 1410220800000 | 161.62 |
| 1410307200000 | 161.67 |
| 1410393600000 | 162 |
| 1410480000000 | 160.65 |
| 1410739200000 | 158.53 |
| 1410825600000 | 160.34 |
| 1410912000000 | 161.49 |
| 1410998400000 | 163.2 |
| 1411084800000 | 161.69 |
| 1411344000000 | 159.82 |
| 1411430400000 | 159.18 |
| 1411516800000 | 160.85 |
| 1411603200000 | 158.08 |
| 1411689600000 | 160.18 |
| 1411948800000 | 160.61 |
| 1412035200000 | 159.22 |
| 1412121600000 | 155.99 |
| 1412208000000 | 156.12 |
| 1412294400000 | 156.74 |
| 1412553600000 | 154.79 |
| 1412640000000 | 152.01 |
| 1412726400000 | 154.34 |
| 1412812800000 | 150.68 |
| 1412899200000 | 142.17 |
| 1413158400000 | 139.7 |
| 1413244800000 | 141.65 |
| 1413331200000 | 141.65 |
| 1413417600000 | 143.88 |
| 1413504000000 | 145.44 |
| 1413763200000 | 147.18 |
| 1413849600000 | 151.12 |
| 1413936000000 | 149.2 |
| 1414022400000 | 150.84 |
| 1414108800000 | 151.97 |
| 1414368000000 | 152.34 |
| 1414454400000 | 155.05 |
| 1414540800000 | 155.49 |
| 1414627200000 | 154.06 |
| 1414713600000 | 158.83 |
| 1414972800000 | 159.7 |
| 1415059200000 | 159.13 |
| 1415145600000 | 159.65 |
| 1415232000000 | 158.47 |
| 1415318400000 | 157.23 |
| 1415577600000 | 158.19 |
| 1415664000000 | 157.8 |
| 1415750400000 | 157.69 |
| 1415836800000 | 157.18 |
| 1415923200000 | 158.5 |
| 1416182400000 | 157.48 |
| 1416268800000 | 159.43 |
| 1416355200000 | 158.8 |
| 1416441600000 | 160.12 |
| 1416528000000 | 161.98 |
| 1416787200000 | 163.24 |
| 1416873600000 | 163.49 |
| 1416960000000 | 166.22 |
| 1417046400000 | 166.18 |
| 1417132800000 | 166.39 |
| 1417392000000 | 164.24 |
| 1417478400000 | 165.48 |
| 1417564800000 | 168.03 |
| 1417651200000 | 168.47 |
| 1417737600000 | 169.22 |
| 1417996800000 | 167.33 |
| 1418083200000 | 167.22 |
| 1418169600000 | 164.68 |
| 1418256000000 | 165.34 |
| 1418342400000 | 162.82 |
| 1418601600000 | 161.43 |
| 1418688000000 | 160.63 |
| 1418774400000 | 163.19 |
| 1418860800000 | 166.46 |
| 1418947200000 | 166.1 |
| 1419206400000 | 168.33 |
| 1419292800000 | 168.14 |
| 1419379200000 | 168.7 |
| 1419811200000 | 168.67 |
| 1419897600000 | 167.73 |
| 1419984000000 | 166.88 |
| 1420156800000 | 166.57 |
| 1420416000000 | 163.89 |
| 1420502400000 | 160.58 |
| 1420588800000 | 161.67 |
| 1420675200000 | 165.86 |
| 1420761600000 | 165.31 |
| 1421020800000 | 163.45 |
| 1421107200000 | 162.03 |
| 1421193600000 | 160.91 |
| 1421280000000 | 159.57 |
| 1421366400000 | 160.6 |
| 1421625600000 | 160.87 |
| 1421712000000 | 162.21 |
| 1421798400000 | 163.94 |
| 1421884800000 | 164.85 |
| 1421971200000 | 165.08 |
| 1422230400000 | 165.76 |
| 1422316800000 | 163.61 |
| 1422403200000 | 162.73 |
| 1422489600000 | 162.58 |
| 1422576000000 | 160.05 |
| 1422835200000 | 160.35 |
| 1422921600000 | 162.47 |
| 1423008000000 | 163.37 |
| 1423094400000 | 165.14 |
| 1423180800000 | 163.59 |
| 1423440000000 | 162.34 |
| 1423526400000 | 166.4 |
| 1423612800000 | 167.02 |
| 1423699200000 | 169.4 |
| 1423785600000 | 170.65 |
| 1424044800000 | 170.74 |
| 1424131200000 | 171.37 |
| 1424217600000 | 170.96 |
| 1424304000000 | 171.1 |
| 1424390400000 | 172.32 |
| 1424649600000 | 171.79 |
| 1424736000000 | 173.44 |
| 1424822400000 | 173.02 |
| 1424908800000 | 173.34 |
| 1424995200000 | 173.16 |
| 1425254400000 | 175.63 |
| 1425340800000 | 172.91 |
| 1425427200000 | 172.19 |
| 1425513600000 | 172.81 |
| 1425600000000 | 171.04 |
| 1425859200000 | 171.34 |
| 1425945600000 | 167.88 |
| 1426032000000 | 168.15 |
| 1426118400000 | 168.02 |
| 1426204800000 | 168.06 |
| 1426464000000 | 171.19 |
| 1426550400000 | 170.12 |
| 1426636800000 | 171.58 |
| 1426723200000 | 172.12 |
| 1426809600000 | 174.35 |
| 1427068800000 | 173.72 |
| 1427155200000 | 172.78 |
| 1427241600000 | 166.79 |
| 1427328000000 | 165.84 |
| 1427414400000 | 169.71 |
| 1427673600000 | 171.95 |
| 1427760000000 | 170.87 |
| 1427846400000 | 169.53 |
| 1427932800000 | 169.47 |
| 1428364800000 | 171.4 |
| 1428451200000 | 171.75 |
| 1428537600000 | 173.64 |
| 1428624000000 | 175.02 |
| 1428883200000 | 174.17 |
| 1428969600000 | 173.04 |
| 1429056000000 | 175.15 |
| 1429142400000 | 175.05 |
| 1429228800000 | 172.97 |
| 1429488000000 | 172.93 |
| 1429574400000 | 173.95 |
| 1429660800000 | 175.02 |
| 1429747200000 | 173.38 |
| 1429833600000 | 171.29 |
| 1430092800000 | 171.9 |
| 1430179200000 | 172.09 |
| 1430265600000 | 170.61 |
| 1430352000000 | 169.04 |
| 1430438400000 | 172.49 |
| 1430697600000 | 172.78 |
| 1430784000000 | 169.77 |
| 1430870400000 | 169.15 |
| 1430956800000 | 170.11 |
| 1431043200000 | 171.94 |
| 1431302400000 | 171.92 |
| 1431388800000 | 170.68 |
| 1431475200000 | 171.97 |
| 1431561600000 | 174.08 |
| 1431648000000 | 173.78 |
| 1431907200000 | 175.8 |
| 1431993600000 | 175.18 |
| 1432080000000 | 175.95 |
| 1432166400000 | 176.53 |
| 1432252800000 | 176.7 |
| 1432512000000 | 176.64 |
| 1432598400000 | 174.92 |
| 1432684800000 | 178.55 |
| 1432771200000 | 178.92 |
| 1432857600000 | 178.88 |
| 1433116800000 | 179.25 |
| 1433203200000 | 178.37 |
| 1433289600000 | 177.82 |
| 1433376000000 | 175.99 |
| 1433462400000 | 175.64 |
| 1433721600000 | 172.92 |
| 1433808000000 | 172.24 |
| 1433894400000 | 174.63 |
| 1433980800000 | 174.52 |
| 1434067200000 | 173.38 |
| 1434326400000 | 172.03 |
| 1434412800000 | 172.19 |
| 1434499200000 | 172.75 |
| 1434585600000 | 174.74 |
| 1434672000000 | 174.57 |
| 1434931200000 | 176.34 |
| 1435017600000 | 175.47 |
| 1435104000000 | 173.42 |
| 1435190400000 | 173.16 |
| 1435276800000 | 169.01 |
| 1435536000000 | 164.76 |
| 1435622400000 | 165.14 |
| 1435708800000 | 165.74 |
| 1435795200000 | 165.65 |
| 1435881600000 | 165.92 |
| 1436140800000 | 163.49 |
| 1436227200000 | 162.68 |
| 1436313600000 | 158.95 |
| 1436400000000 | 157.81 |
| 1436486400000 | 159.44 |
| 1436745600000 | 160.49 |
| 1436832000000 | 161.55 |
| 1436918400000 | 161.01 |
| 1437004800000 | 161.64 |
| 1437091200000 | 161.28 |
| 1437350400000 | 160.23 |
| 1437436800000 | 160.57 |
| 1437523200000 | 156.77 |
| 1437609600000 | 158.07 |
| 1437696000000 | 155.71 |
| 1437955200000 | 154.33 |
| 1438041600000 | 156.48 |
| 1438128000000 | 155.06 |
| 1438214400000 | 154.57 |
| 1438300800000 | 154.05 |
| 1438560000000 | 153.72 |
| 1438646400000 | 152.26 |
| 1438732800000 | 154.02 |
| 1438819200000 | 152.71 |
| 1438905600000 | 153.01 |
| 1439164800000 | 155.53 |
| 1439251200000 | 152.83 |
| 1439337600000 | 152.67 |
| 1439424000000 | 152.1 |
| 1439510400000 | 151.58 |
| 1439769600000 | 152.14 |
| 1439856000000 | 150.03 |
| 1439942400000 | 147.86 |
| 1440028800000 | 143.84 |
| 1440115200000 | 140.43 |
| 1440374400000 | 137.47 |
| 1440460800000 | 137.02 |
| 1440547200000 | 141.6 |
| 1440633600000 | 145.11 |
| 1440720000000 | 147.04 |
| 1440979200000 | 145.95 |
| 1441065600000 | 141.72 |
| 1441152000000 | 143.95 |
| 1441238400000 | 145.41 |
| 1441324800000 | 143.16 |
| 1441584000000 | 143.44 |
| 1441670400000 | 147.54 |
| 1441756800000 | 146.89 |
| 1441843200000 | 146.93 |
| 1441929600000 | 146.29 |
| 1442188800000 | 146.03 |
| 1442275200000 | 147.45 |
| 1442361600000 | 148.59 |
| 1442448000000 | 148.29 |
| 1442534400000 | 146.27 |
| 1442793600000 | 145.49 |
| 1442880000000 | 143.24 |
| 1442966400000 | 142.37 |
| 1443052800000 | 141.34 |
| 1443139200000 | 142.04 |
| 1443398400000 | 139.23 |
| 1443484800000 | 139.04 |
| 1443571200000 | 142.45 |
| 1443657600000 | 141.56 |
| 1443744000000 | 143.93 |
| 1444003200000 | 147.25 |
| 1444089600000 | 148.63 |
| 1444176000000 | 150.59 |
| 1444262400000 | 151.47 |
| 1444348800000 | 151.91 |
| 1444608000000 | 152.13 |
| 1444694400000 | 150.49 |
| 1444780800000 | 153.12 |
| 1444867200000 | 155.25 |
| 1444953600000 | 154.94 |
| 1445212800000 | 154.8 |
| 1445299200000 | 153.59 |
| 1445385600000 | 153.49 |
| 1445472000000 | 157.02 |
| 1445558400000 | 158.63 |
| 1445817600000 | 156.27 |
| 1445904000000 | 155.1 |
| 1445990400000 | 157.75 |
| 1446076800000 | 154.85 |
| 1446163200000 | 155.66 |
| 1446422400000 | 157.42 |
| 1446508800000 | 157.89 |
| 1446595200000 | 158.27 |
| 1446681600000 | 156.1 |
| 1446768000000 | 157.49 |
| 1447027200000 | 156.32 |
| 1447113600000 | 154.71 |
| 1447200000000 | 154.74 |
| 1447286400000 | 153.23 |
| 1447372800000 | 151.58 |
| 1447632000000 | 152.11 |
| 1447718400000 | 153.55 |
| 1447804800000 | 154.3 |
| 1447891200000 | 155.76 |
| 1447977600000 | 156.04 |
| 1448236800000 | 154.64 |
| 1448323200000 | 155.34 |
| 1448409600000 | 156.02 |
| 1448496000000 | 157.2 |
| 1448582400000 | 157.49 |
| 1448841600000 | 158.62 |
| 1448928000000 | 159.99 |
| 1449014400000 | 159.35 |
| 1449100800000 | 158.21 |
| 1449187200000 | 160.15 |
| 1449446400000 | 158.82 |
| 1449532800000 | 156.44 |
| 1449619200000 | 155.07 |
| 1449705600000 | 154.81 |
| 1449792000000 | 152.87 |
| 1450051200000 | 151.35 |
| 1450137600000 | 152.65 |
| 1450224000000 | 153.82 |
| 1450310400000 | 152.81 |
| 1450396800000 | 151.1 |
| 1450656000000 | 152.95 |
| 1450742400000 | 153.62 |
| 1450828800000 | 154.88 |
| 1450915200000 | 155.28 |
| 1451260800000 | 154.66 |
| 1451347200000 | 156.28 |
| 1451433600000 | 154.88 |
| 1451520000000 | 152.97 |
| 1451865600000 | 150.53 |
| 1451952000000 | 149.14 |
| 1452038400000 | 145.76 |
| 1452124800000 | 141.22 |
| 1452211200000 | 139.46 |
| 1452470400000 | 139.46 |
| 1452556800000 | 140.01 |
| 1452643200000 | 137.57 |
| 1452729600000 | 138.08 |
| 1452816000000 | 133.35 |
| 1453075200000 | 133.24 |
| 1453161600000 | 133.94 |
| 1453248000000 | 133.16 |
| 1453334400000 | 134.63 |
| 1453420800000 | 137.99 |
| 1453680000000 | 136.99 |
| 1453766400000 | 137.92 |
| 1453852800000 | 136.65 |
| 1453939200000 | 135.08 |
| 1454025600000 | 137.88 |
| 1454284800000 | 138.57 |
| 1454371200000 | 134.31 |
| 1454457600000 | 134.87 |
| 1454544000000 | 136.94 |
| 1454630400000 | 133.56 |
| 1454889600000 | 131.48 |
| 1454976000000 | 131.07 |
| 1455062400000 | 130.45 |
| 1455148800000 | 129.74 |
| 1455235200000 | 131.11 |
| 1455494400000 | 132.42 |
| 1455580800000 | 135.47 |
| 1455667200000 | 138.55 |
| 1455753600000 | 138.98 |
| 1455840000000 | 138.86 |
| 1456099200000 | 140.84 |
| 1456185600000 | 139.24 |
| 1456272000000 | 139.56 |
| 1456358400000 | 140.41 |
| 1456444800000 | 141.29 |
| 1456704000000 | 141.01 |
| 1456790400000 | 143.95 |
| 1456876800000 | 145.72 |
| 1456963200000 | 146.72 |
| 1457049600000 | 147.57 |
| 1457308800000 | 148.43 |
| 1457395200000 | 145.58 |
| 1457481600000 | 145.63 |
| 1457568000000 | 146.17 |
| 1457654400000 | 148.37 |
| 1457913600000 | 148.26 |
| 1458000000000 | 147.69 |
| 1458086400000 | 147.87 |
| 1458172800000 | 149.43 |
| 1458259200000 | 150.94 |
| 1458518400000 | 150.82 |
| 1458604800000 | 151.24 |
| 1458691200000 | 149.62 |
| 1458777600000 | 148.46 |
| 1459209600000 | 150.64 |
| 1459296000000 | 152.41 |
| 1459382400000 | 151.86 |
| 1459468800000 | 151.53 |
| 1459728000000 | 151.1 |
| 1459814400000 | 149.55 |
| 1459900800000 | 150.54 |
| 1459987200000 | 149.19 |
| 1460073600000 | 150.66 |
| 1460332800000 | 150.43 |
| 1460419200000 | 150.51 |
| 1460505600000 | 153.54 |
| 1460592000000 | 153.26 |
| 1460678400000 | 152.27 |
| 1460937600000 | 151.49 |
| 1461024000000 | 151.85 |
| 1461110400000 | 152.85 |
| 1461196800000 | 152.25 |
| 1461283200000 | 152.21 |
| 1461542400000 | 152.02 |
| 1461628800000 | 153.57 |
| 1461715200000 | 154.16 |
| 1461801600000 | 151.04 |
| 1461888000000 | 147.96 |
| 1462147200000 | 148.71 |
| 1462233600000 | 147.46 |
| 1462320000000 | 145.35 |
| 1462406400000 | 145.21 |
| 1462492800000 | 145.19 |
| 1462752000000 | 144.77 |
| 1462838400000 | 146.47 |
| 1462924800000 | 146.24 |
| 1463011200000 | 144.31 |
| 1463097600000 | 143.58 |
| 1463356800000 | 145.55 |
| 1463443200000 | 144.89 |
| 1463529600000 | 146.25 |
| 1463616000000 | 145.15 |
| 1463702400000 | 147.56 |
| 1463961600000 | 148.81 |
| 1464048000000 | 151.36 |
| 1464134400000 | 152.58 |
| 1464220800000 | 153.2 |
| 1464307200000 | 154.29 |
| 1464566400000 | 154.42 |
| 1464652800000 | 154.67 |
| 1464739200000 | 154.88 |
| 1464825600000 | 154.72 |
| 1464912000000 | 154.81 |
| 1465171200000 | 154.82 |
| 1465257600000 | 156.7 |
| 1465344000000 | 157.07 |
| 1465430400000 | 156.64 |
| 1465516800000 | 154.12 |
| 1465776000000 | 152.31 |
| 1465862400000 | 152.1 |
| 1465948800000 | 152.53 |
| 1466035200000 | 152.25 |
| 1466121600000 | 152.19 |
| 1466380800000 | 154.99 |
| 1466467200000 | 155.51 |
| 1466553600000 | 155.44 |
| 1466640000000 | 159.48 |
| 1466726400000 | 151.13 |
| 1466985600000 | 145.94 |
| 1467072000000 | 149.09 |
| 1467158400000 | 152.28 |
| 1467244800000 | 155.52 |
| 1467331200000 | 154.57 |
| 1467590400000 | 154.47 |
| 1467676800000 | 151.63 |
| 1467763200000 | 150.51 |
| 1467849600000 | 152.14 |
| 1467936000000 | 155.43 |
| 1468195200000 | 157.51 |
| 1468281600000 | 159.88 |
| 1468368000000 | 160.53 |
| 1468454400000 | 161.61 |
| 1468540800000 | 161.53 |
| 1468800000000 | 165.67 |
| 1468886400000 | 165.11 |
| 1468972800000 | 166.52 |
| 1469059200000 | 166.35 |
| 1469145600000 | 166.51 |
| 1469404800000 | 167.35 |
| 1469491200000 | 172.17 |
| 1469577600000 | 172.9 |
| 1469664000000 | 173.21 |
| 1469750400000 | 173.14 |
| 1470009600000 | 173.71 |
| 1470096000000 | 171.72 |
| 1470182400000 | 171.31 |
| 1470268800000 | 172.67 |
| 1470355200000 | 174.25 |
| 1470614400000 | 174.93 |
| 1470700800000 | 176.31 |
| 1470787200000 | 175.76 |
| 1470873600000 | 176.35 |
| 1470960000000 | 176.34 |
| 1471219200000 | 178.02 |
| 1471305600000 | 177.5 |
| 1471392000000 | 177.47 |
| 1471478400000 | 178.61 |
| 1471564800000 | 179.34 |
| 1471824000000 | 179.36 |
| 1471910400000 | 179.72 |
| 1471996800000 | 178.84 |
| 1472083200000 | 179.27 |
| 1472169600000 | 180.23 |
| 1472428800000 | 180.41 |
| 1472515200000 | 180.04 |
| 1472601600000 | 180.25 |
| 1472688000000 | 181.36 |
| 1472774400000 | 181.49 |
| 1473033600000 | 182.1 |
| 1473120000000 | 182.19 |
| 1473206400000 | 181.81 |
| 1473292800000 | 181.39 |
| 1473379200000 | 176.72 |
| 1473638400000 | 177.28 |
| 1473724800000 | 176.78 |
| 1473811200000 | 177.82 |
| 1473897600000 | 180.65 |
| 1473984000000 | 180.85 |
| 1474243200000 | 181.88 |
| 1474329600000 | 181.62 |
| 1474416000000 | 184.25 |
| 1474502400000 | 185.18 |
| 1474588800000 | 183.56 |
| 1474848000000 | 181.71 |
| 1474934400000 | 184.02 |
| 1475020800000 | 184.49 |
| 1475107200000 | 185.25 |
| 1475193600000 | 186.88 |
| 1475452800000 | 186.05 |
| 1475539200000 | 186.13 |
| 1475625600000 | 187.36 |
| 1475712000000 | 188.24 |
| 1475798400000 | 188.16 |
| 1476057600000 | 186.98 |
| 1476144000000 | 184.28 |
| 1476230400000 | 183.79 |
| 1476316800000 | 182.47 |
| 1476403200000 | 183.45 |
| 1476662400000 | 183.04 |
| 1476748800000 | 184.6 |
| 1476835200000 | 184.05 |
| 1476921600000 | 184.64 |
| 1477008000000 | 184.78 |
| 1477267200000 | 185.87 |
| 1477353600000 | 185 |
| 1477440000000 | 185.48 |
| 1477526400000 | 185.26 |
| 1477612800000 | 184.83 |
| 1477872000000 | 185.23 |
| 1477958400000 | 183.39 |
| 1478044800000 | 181.56 |
| 1478131200000 | 180.8 |
| 1478217600000 | 180.62 |
| 1478476800000 | 184.72 |
| 1478563200000 | 185.42 |
| 1478649600000 | 183.88 |
| 1478736000000 | 184.09 |
| 1478822400000 | 184.72 |
| 1479081600000 | 184.42 |
| 1479168000000 | 186.53 |
| 1479254400000 | 187.37 |
| 1479340800000 | 188.8 |
| 1479427200000 | 189.31 |
| 1479686400000 | 189.83 |
| 1479772800000 | 191.62 |
| 1479859200000 | 191.36 |
| 1479945600000 | 191.32 |
| 1480032000000 | 192.13 |
| 1480291200000 | 191.58 |
| 1480377600000 | 191.52 |
| 1480464000000 | 190.92 |
| 1480550400000 | 185.52 |
| 1480636800000 | 186.7 |
| 1480896000000 | 187.43 |
| 1480982400000 | 190 |
| 1481068800000 | 193.32 |
| 1481155200000 | 195.33 |
| 1481241600000 | 194.75 |
| 1481500800000 | 193.34 |
| 1481587200000 | 195.08 |
| 1481673600000 | 193.62 |
| 1481760000000 | 194.52 |
| 1481846400000 | 193.02 |
| 1482105600000 | 193.81 |
| 1482192000000 | 194.32 |
| 1482278400000 | 194.32 |
| 1482364800000 | 195.02 |
| 1482451200000 | 195.57 |
| 1482796800000 | 196.2 |
| 1482883200000 | 194.72 |
| 1482969600000 | 194.35 |
| 1483056000000 | 192.9 |
| 1483315200000 | 193.15 |
| 1483401600000 | 194.3 |
| 1483488000000 | 194.85 |
| 1483574400000 | 194.94 |
| 1483660800000 | 196.34 |
| 1483920000000 | 197.1 |
| 1484006400000 | 198.25 |
| 1484092800000 | 199.68 |
| 1484179200000 | 199.38 |
| 1484265600000 | 200.8 |
| 1484524800000 | 200.49 |
| 1484611200000 | 198.71 |
| 1484697600000 | 200.37 |
| 1484784000000 | 199.22 |
| 1484870400000 | 201.35 |
| 1485129600000 | 200.51 |
| 1485216000000 | 203.53 |
| 1485302400000 | 206.83 |
| 1485388800000 | 206.3 |
| 1485475200000 | 207.74 |
| 1485734400000 | 207.41 |
| 1485820800000 | 205.86 |
| 1485907200000 | 206.67 |
| 1485993600000 | 207.05 |
| 1486080000000 | 208.31 |
| 1486339200000 | 207.65 |
| 1486425600000 | 208.34 |
| 1486512000000 | 209.01 |
| 1486598400000 | 208.1 |
| 1486684800000 | 208.36 |
| 1486944000000 | 209.47 |
| 1487030400000 | 208.41 |
| 1487116800000 | 209.97 |
| 1487203200000 | 211.02 |
| 1487289600000 | 212 |
| 1487548800000 | 211.78 |
| 1487635200000 | 213.45 |
| 1487721600000 | 213.51 |
| 1487808000000 | 213.37 |
| 1487894400000 | 212.42 |
| 1488153600000 | 212.79 |
| 1488240000000 | 211.73 |
| 1488326400000 | 214.38 |
| 1488412800000 | 213.55 |
| 1488499200000 | 213.04 |
| 1488758400000 | 213.44 |
| 1488844800000 | 213.29 |
| 1488931200000 | 213.69 |
| 1489017600000 | 213.28 |
| 1489104000000 | 215.23 |
| 1489363200000 | 216.94 |
| 1489449600000 | 216.45 |
| 1489536000000 | 217.51 |
| 1489622400000 | 218.09 |
| 1489708800000 | 218.45 |
| 1489968000000 | 219.05 |
| 1490054400000 | 215.84 |
| 1490140800000 | 216.98 |
| 1490227200000 | 217.15 |
| 1490313600000 | 219.24 |
| 1490572800000 | 219.26 |
| 1490659200000 | 220.28 |
| 1490745600000 | 220.11 |
| 1490832000000 | 220.5 |
| 1490918400000 | 220.19 |
| 1491177600000 | 219.13 |
| 1491264000000 | 219.1 |
| 1491350400000 | 218.46 |
| 1491436800000 | 217.9 |
| 1491523200000 | 218.68 |
| 1491782400000 | 217.52 |
| 1491868800000 | 215.34 |
| 1491955200000 | 212.7 |
| 1492041600000 | 212.03 |
| 1492473600000 | 213.51 |
| 1492560000000 | 214.13 |
| 1492646400000 | 216.54 |
| 1492732800000 | 215.98 |
| 1492992000000 | 219.22 |
| 1493078400000 | 221.43 |
| 1493164800000 | 220.54 |
| 1493251200000 | 222.02 |
| 1493337600000 | 219.76 |
| 1493596800000 | 220.4 |
| 1493683200000 | 221.35 |
| 1493769600000 | 221.62 |
| 1493856000000 | 222.03 |
| 1493942400000 | 222.78 |
| 1494201600000 | 223.25 |
| 1494288000000 | 224.3 |
| 1494374400000 | 224.84 |
| 1494460800000 | 224.62 |
| 1494547200000 | 224.53 |
| 1494806400000 | 226.4 |
| 1494892800000 | 228.29 |
| 1494979200000 | 222.24 |
| 1495065600000 | 223.53 |
| 1495152000000 | 227.29 |
| 1495411200000 | 230.02 |
| 1495497600000 | 229.14 |
| 1495584000000 | 229.96 |
| 1495670400000 | 231.7 |
| 1495756800000 | 231.96 |
| 1496016000000 | 232.04 |
| 1496102400000 | 232.92 |
| 1496188800000 | 232.9 |
| 1496275200000 | 233.46 |
| 1496361600000 | 235.3 |
| 1496620800000 | 234.81 |
| 1496707200000 | 234.63 |
| 1496793600000 | 235.45 |
| 1496880000000 | 236.89 |
| 1496966400000 | 231.83 |
| 1497225600000 | 229.77 |
| 1497312000000 | 231.16 |
| 1497398400000 | 229.81 |
| 1497484800000 | 228.32 |
| 1497571200000 | 227.9 |
| 1497830400000 | 231.86 |
| 1497916800000 | 229.21 |
| 1498003200000 | 230.27 |
| 1498089600000 | 230.32 |
| 1498176000000 | 231.62 |
| 1498435200000 | 231.19 |
| 1498521600000 | 227.91 |
| 1498608000000 | 229.13 |
| 1498694400000 | 225.87 |
| 1498780800000 | 225.07 |
| 1499040000000 | 222.65 |
| 1499126400000 | 222.31 |
| 1499212800000 | 226.19 |
| 1499299200000 | 225.28 |
| 1499385600000 | 227.27 |
| 1499644800000 | 228.86 |
| 1499731200000 | 230.83 |
| 1499817600000 | 233.86 |
| 1499904000000 | 234.15 |
| 1499990400000 | 236.25 |
| 1500249600000 | 235.69 |
| 1500336000000 | 236.32 |
| 1500422400000 | 237.83 |
| 1500508800000 | 237.82 |
| 1500595200000 | 236.47 |
| 1500854400000 | 236.64 |
| 1500940800000 | 236.39 |
| 1501027200000 | 236.75 |
| 1501113600000 | 236.45 |
| 1501200000000 | 234.4 |
| 1501459200000 | 234.3 |
| 1501545600000 | 235.86 |
| 1501632000000 | 236.1 |
| 1501718400000 | 234 |
| 1501804800000 | 233.47 |
| 1502064000000 | 235.36 |
| 1502150400000 | 235.51 |
| 1502236800000 | 233.46 |
| 1502323200000 | 229.39 |
| 1502409600000 | 230.22 |
| 1502668800000 | 234.11 |
| 1502755200000 | 234.49 |
| 1502841600000 | 235.34 |
| 1502928000000 | 231.58 |
| 1503014400000 | 231.44 |
| 1503273600000 | 231.09 |
| 1503360000000 | 233.72 |
| 1503446400000 | 234.18 |
| 1503532800000 | 235.05 |
| 1503619200000 | 235.52 |
| 1503878400000 | 235.78 |
| 1503964800000 | 235.66 |
| 1504051200000 | 238.72 |
| 1504137600000 | 240.71 |
| 1504224000000 | 241.73 |
| 1504483200000 | 241.48 |
| 1504569600000 | 241 |
| 1504656000000 | 241.77 |
| 1504742400000 | 242.55 |
| 1504828800000 | 242.17 |
| 1505088000000 | 245.5 |
| 1505174400000 | 247.11 |
| 1505260800000 | 246.86 |
| 1505347200000 | 247.8 |
| 1505433600000 | 249.79 |
| 1505692800000 | 252.48 |
| 1505779200000 | 253.4 |
| 1505865600000 | 251.65 |
| 1505952000000 | 251.6 |
| 1506038400000 | 252.04 |
| 1506297600000 | 249.88 |
| 1506384000000 | 247.26 |
| 1506470400000 | 250.84 |
| 1506556800000 | 251.83 |
| 1506643200000 | 253.15 |
| 1506902400000 | 255.6 |
| 1506988800000 | 257.3 |
| 1507075200000 | 257.69 |
| 1507161600000 | 258.61 |
| 1507248000000 | 259.31 |
| 1507507200000 | 260.28 |
| 1507593600000 | 263.23 |
| 1507680000000 | 264.39 |
| 1507766400000 | 264.47 |
| 1507852800000 | 265.09 |
| 1508112000000 | 265.54 |
| 1508198400000 | 264.47 |
| 1508284800000 | 263.88 |
| 1508371200000 | 263.16 |
| 1508457600000 | 264.76 |
| 1508716800000 | 266.98 |
| 1508803200000 | 267.99 |
| 1508889600000 | 266.66 |
| 1508976000000 | 267.89 |
| 1509062400000 | 271.74 |
| 1509321600000 | 273.4 |
| 1509408000000 | 276.33 |
| 1509494400000 | 278.08 |
| 1509580800000 | 279.56 |
| 1509667200000 | 283.82 |
| 1509926400000 | 285.49 |
| 1510012800000 | 285.85 |
| 1510099200000 | 286.97 |
| 1510185600000 | 282.58 |
| 1510272000000 | 283.23 |
| 1510531200000 | 283.7 |
| 1510617600000 | 283.97 |
| 1510704000000 | 281.86 |
| 1510790400000 | 285.72 |
| 1510876800000 | 285.97 |
| 1511136000000 | 286.98 |
| 1511222400000 | 290.28 |
| 1511308800000 | 289.83 |
| 1511395200000 | 289.46 |
| 1511481600000 | 291.79 |
| 1511740800000 | 288.16 |
| 1511827200000 | 288.93 |
| 1511913600000 | 278.67 |
| 1512000000000 | 277.26 |
| 1512086400000 | 274.53 |
| 1512345600000 | 270.17 |
| 1512432000000 | 269.34 |
| 1512518400000 | 267.45 |
| 1512604800000 | 269.12 |
| 1512691200000 | 269.68 |
| 1512950400000 | 270.63 |
| 1513036800000 | 268.65 |
| 1513123200000 | 268.6 |
| 1513209600000 | 267.61 |
| 1513296000000 | 269.3 |
| 1513555200000 | 274.55 |
| 1513641600000 | 275.4 |
| 1513728000000 | 276.9 |
| 1513814400000 | 274.44 |
| 1513900800000 | 274.46 |
| 1514332800000 | 275.46 |
| 1514419200000 | 276.94 |
| 1514505600000 | 275.46 |
| 1514851200000 | 280.88 |
| 1514937600000 | 284.24 |
| 1515024000000 | 287.05 |
| 1515110400000 | 288.67 |
| 1515369600000 | 288.93 |
| 1515456000000 | 286.5 |
| 1515542400000 | 284.04 |
| 1515628800000 | 286.34 |
| 1515715200000 | 290.3 |
| 1515974400000 | 290.38 |
| 1516060800000 | 291.31 |
| 1516147200000 | 295.41 |
| 1516233600000 | 295.91 |
| 1516320000000 | 295.57 |
| 1516579200000 | 296.9 |
| 1516665600000 | 298.14 |
| 1516752000000 | 291.16 |
| 1516838400000 | 289.75 |
| 1516924800000 | 296.6 |
| 1517184000000 | 296.92 |
| 1517270400000 | 291.58 |
| 1517356800000 | 292.57 |
| 1517443200000 | 293.3 |
| 1517529600000 | 286.1 |
| 1517788800000 | 275.41 |
| 1517875200000 | 280.38 |
| 1517961600000 | 276.47 |
| 1518048000000 | 267.37 |
| 1518134400000 | 270.23 |
| 1518393600000 | 275.13 |
| 1518480000000 | 275.51 |
| 1518566400000 | 279.93 |
| 1518652800000 | 283.17 |
| 1518739200000 | 282.48 |
| 1518998400000 | 282.84 |
| 1519084800000 | 284.81 |
| 1519171200000 | 284.41 |
| 1519257600000 | 282.58 |
| 1519344000000 | 288.16 |
| 1519603200000 | 293.04 |
| 1519689600000 | 293.49 |
| 1519776000000 | 291.45 |
| 1519862400000 | 287.42 |
| 1519948800000 | 290.4 |
| 1520208000000 | 293.47 |
| 1520294400000 | 297.48 |
| 1520380800000 | 300.57 |
| 1520467200000 | 302.4 |
| 1520553600000 | 306.93 |
| 1520812800000 | 311.21 |
| 1520899200000 | 309.3 |
| 1520985600000 | 308.69 |
| 1521072000000 | 306.9 |
| 1521158400000 | 308.02 |
| 1521417600000 | 304.17 |
| 1521504000000 | 305.21 |
| 1521590400000 | 304.86 |
| 1521676800000 | 298.33 |
| 1521763200000 | 287.86 |
| 1522022400000 | 297.49 |
| 1522108800000 | 291.01 |
| 1522195200000 | 285.48 |
| 1522281600000 | 289.01 |
| 1522713600000 | 291.99 |
| 1522800000000 | 293.85 |
| 1522886400000 | 292.84 |
| 1522972800000 | 285.82 |
| 1523232000000 | 286.25 |
| 1523318400000 | 293.94 |
| 1523404800000 | 294.32 |
| 1523491200000 | 298.83 |
| 1523577600000 | 297.27 |
| 1523836800000 | 297.69 |
| 1523923200000 | 301.7 |
| 1524009600000 | 302.83 |
| 1524096000000 | 295.28 |
| 1524182400000 | 290.54 |
| 1524441600000 | 286.46 |
| 1524528000000 | 282.36 |
| 1524614400000 | 283.26 |
| 1524700800000 | 287.69 |
| 1524787200000 | 284.72 |
| 1525046400000 | 282.47 |
| 1525132800000 | 286.09 |
| 1525219200000 | 284.86 |
| 1525305600000 | 286.31 |
| 1525392000000 | 291.11 |
| 1525651200000 | 294.01 |
| 1525737600000 | 295.22 |
| 1525824000000 | 298.81 |
| 1525910400000 | 302.93 |
| 1525996800000 | 302.99 |
| 1526256000000 | 305.72 |
| 1526342400000 | 303.03 |
| 1526428800000 | 306.57 |
| 1526515200000 | 305.33 |
| 1526601600000 | 304.46 |
| 1526860800000 | 307.09 |
| 1526947200000 | 308.67 |
| 1527033600000 | 310.52 |
| 1527120000000 | 311.37 |
| 1527206400000 | 312.2 |
| 1527465600000 | 312.28 |
| 1527552000000 | 310.96 |
| 1527638400000 | 311.4 |
| 1527724800000 | 308.98 |
| 1527811200000 | 313.9 |
| 1528070400000 | 315.67 |
| 1528156800000 | 317.91 |
| 1528243200000 | 320.25 |
| 1528329600000 | 319.34 |
| 1528416000000 | 317.29 |
| 1528675200000 | 317.89 |
| 1528761600000 | 318.15 |
| 1528848000000 | 318.32 |
| 1528934400000 | 318.91 |
| 1529020800000 | 317.98 |
| 1529280000000 | 315.5 |
| 1529366400000 | 311.66 |
| 1529452800000 | 314.06 |
| 1529539200000 | 311.15 |
| 1529625600000 | 308.65 |
| 1529884800000 | 299.97 |
| 1529971200000 | 301.08 |
| 1530057600000 | 295.17 |
| 1530144000000 | 295.63 |
| 1530230400000 | 297.96 |
| 1530489600000 | 298.41 |
| 1530576000000 | 295.11 |
| 1530662400000 | 293.93 |
| 1530748800000 | 299.87 |
| 1530835200000 | 302.69 |
| 1531094400000 | 305.54 |
| 1531180800000 | 308.66 |
| 1531267200000 | 302.6 |
| 1531353600000 | 308.13 |
| 1531440000000 | 309.48 |
| 1531699200000 | 308.64 |
| 1531785600000 | 310.02 |
| 1531872000000 | 311.09 |
| 1531958400000 | 310.08 |
| 1532044800000 | 308.48 |
| 1532304000000 | 306.18 |
| 1532390400000 | 305.22 |
| 1532476800000 | 306.08 |
| 1532563200000 | 309.8 |
| 1532649600000 | 307.55 |
| 1532908800000 | 303.46 |
| 1532995200000 | 305 |
| 1533081600000 | 304.56 |
| 1533168000000 | 305.8 |
| 1533254400000 | 307.1 |
| 1533513600000 | 307.79 |
| 1533600000000 | 309.66 |
| 1533686400000 | 309.93 |
| 1533772800000 | 308.75 |
| 1533859200000 | 301.63 |
| 1534118400000 | 299.33 |
| 1534204800000 | 299.53 |
| 1534291200000 | 294.97 |
| 1534377600000 | 295.24 |
| 1534464000000 | 295.31 |
| 1534723200000 | 296.24 |
| 1534809600000 | 301.93 |
| 1534896000000 | 303.01 |
| 1534982400000 | 302.87 |
| 1535068800000 | 307.36 |
| 1535328000000 | 311.61 |
| 1535414400000 | 314.31 |
| 1535500800000 | 314.53 |
| 1535587200000 | 312.62 |
| 1535673600000 | 313.39 |
| 1535932800000 | 312.35 |
| 1536019200000 | 312.47 |
| 1536105600000 | 308.19 |
| 1536192000000 | 303.23 |
| 1536278400000 | 300.21 |
| 1536537600000 | 300.85 |
| 1536624000000 | 299.2 |
| 1536710400000 | 295.92 |
| 1536796800000 | 299.68 |
| 1536883200000 | 303.19 |
| 1537142400000 | 298.32 |
| 1537228800000 | 300.89 |
| 1537315200000 | 301.58 |
| 1537401600000 | 305.31 |
| 1537488000000 | 304.26 |
| 1537747200000 | 304.5 |
| 1537833600000 | 301.3 |
| 1537920000000 | 299.15 |
| 1538006400000 | 298.77 |
| 1538092800000 | 298.86 |
| 1538352000000 | 299.22 |
| 1538438400000 | 300.42 |
| 1538524800000 | 299.92 |
| 1538611200000 | 294.73 |
| 1538697600000 | 286.9 |
| 1538956800000 | 283.95 |
| 1539043200000 | 282.11 |
| 1539129600000 | 272.14 |
| 1539216000000 | 267.93 |
| 1539302400000 | 273.75 |
| 1539561600000 | 271.11 |
| 1539648000000 | 277.89 |
| 1539734400000 | 277.14 |
| 1539820800000 | 270.59 |
| 1539907200000 | 267.67 |
| 1540166400000 | 268.95 |
| 1540252800000 | 264.89 |
| 1540339200000 | 251.13 |
| 1540425600000 | 254.69 |
| 1540512000000 | 252.65 |
| 1540771200000 | 251.62 |
| 1540857600000 | 258.44 |
| 1540944000000 | 263.24 |
| 1541030400000 | 272.48 |
| 1541116800000 | 272.9 |
| 1541376000000 | 270.29 |
| 1541462400000 | 270.98 |
| 1541548800000 | 274.57 |
| 1541635200000 | 274 |
| 1541721600000 | 267.17 |
| 1541980800000 | 258.92 |
| 1542067200000 | 259.81 |
| 1542153600000 | 259.32 |
| 1542240000000 | 266.14 |
| 1542326400000 | 266.04 |
| 1542585600000 | 259.27 |
| 1542672000000 | 257.18 |
| 1542758400000 | 259.94 |
| 1542844800000 | 259.76 |
| 1542931200000 | 258.99 |
| 1543190400000 | 263.5 |
| 1543276800000 | 263.73 |
| 1543363200000 | 269.98 |
| 1543449600000 | 269.51 |
| 1543536000000 | 271.61 |
| 1543795200000 | 278.88 |
| 1543881600000 | 267.25 |
| 1543968000000 | 265.44 |
| 1544054400000 | 262.81 |
| 1544140800000 | 255.14 |
| 1544400000000 | 255.41 |
| 1544486400000 | 256.32 |
| 1544572800000 | 260.9 |
| 1544659200000 | 259.2 |
| 1544745600000 | 254.19 |
| 1545004800000 | 250.93 |
| 1545091200000 | 253.12 |
| 1545177600000 | 246.14 |
| 1545264000000 | 242.44 |
| 1545350400000 | 239.41 |
| 1545609600000 | 234.88 |
| 1545868800000 | 237.35 |
| 1545955200000 | 238.21 |
| 1546214400000 | 239.72 |
| 1546387200000 | 240.08 |
| 1546473600000 | 228.78 |
| 1546560000000 | 235.6 |
| 1546819200000 | 240.79 |
| 1546905600000 | 242.56 |
| 1546992000000 | 248.9 |
| 1547078400000 | 251.04 |
| 1547164800000 | 253.34 |
| 1547424000000 | 249.28 |
| 1547510400000 | 250.83 |
| 1547596800000 | 250.43 |
| 1547683200000 | 251.56 |
| 1547769600000 | 257.51 |
| 1548028800000 | 258.03 |
| 1548115200000 | 252.24 |
| 1548201600000 | 250.37 |
| 1548288000000 | 259.94 |
| 1548374400000 | 266.3 |
| 1548633600000 | 263.38 |
| 1548720000000 | 262.12 |
| 1548806400000 | 265.81 |
| 1548892800000 | 265.1 |
| 1548979200000 | 268.52 |
| 1549238400000 | 269.29 |
| 1549324800000 | 271.5 |
| 1549411200000 | 277.99 |
| 1549497600000 | 273.38 |
| 1549584000000 | 271.77 |
| 1549843200000 | 273.5 |
| 1549929600000 | 280.24 |
| 1550016000000 | 282.24 |
| 1550102400000 | 282.55 |
| 1550188800000 | 283.22 |
| 1550448000000 | 284.22 |
| 1550534400000 | 283.33 |
| 1550620800000 | 285.04 |
| 1550707200000 | 283.95 |
| 1550793600000 | 287.51 |
| 1551052800000 | 289.54 |
| 1551139200000 | 288.06 |
| 1551225600000 | 285.83 |
| 1551312000000 | 284.62 |
| 1551398400000 | 287.19 |
| 1551657600000 | 286.79 |
| 1551744000000 | 285 |
| 1551830400000 | 281.91 |
| 1551916800000 | 278.58 |
| 1552003200000 | 277.62 |
| 1552262400000 | 281.44 |
| 1552348800000 | 283.3 |
| 1552435200000 | 283.89 |
| 1552521600000 | 282.82 |
| 1552608000000 | 287.08 |
| 1552867200000 | 286.7 |
| 1552953600000 | 288.6 |
| 1553040000000 | 287.3399 |
| 1553126400000 | 295.22 |
| 1553212800000 | 288.3 |
| 1553472000000 | 283.8399 |
| 1553558400000 | 287.12 |
| 1553644800000 | 282.8399 |
| 1553731200000 | 282.19 |
| 1553817600000 | 286.81 |
| 1554076800000 | 293.5899 |
| 1554163200000 | 295.3399 |
| 1554249600000 | 300.61 |
| 1554336000000 | 299.77 |
| 1554422400000 | 301.49 |
| 1554681600000 | 302.29 |
| 1554768000000 | 301.16 |
| 1554854400000 | 302.96 |
| 1554940800000 | 302.85 |
| 1555027200000 | 305.52 |
| 1555286400000 | 305.97 |
| 1555372800000 | 314.45 |
| 1555459200000 | 318.64 |
| 1555545600000 | 318.72 |
| 1555977600000 | 322.86 |
| 1556064000000 | 325.58 |
| 1556150400000 | 319.0899 |
| 1556236800000 | 316.92 |
| 1556496000000 | 316.12 |
| 1556582400000 | 317.2 |
| 1556668800000 | 314.81 |
| 1556755200000 | 316.14 |
| 1556841600000 | 318.94 |
| 1557100800000 | 314.94 |
| 1557187200000 | 308.35 |
| 1557273600000 | 305.92 |
| 1557360000000 | 300.0899 |
| 1557446400000 | 301.16 |
| 1557705600000 | 289 |
| 1557792000000 | 294.02 |
| 1557878400000 | 296.4 |
| 1557964800000 | 292.21 |
| 1558051200000 | 286.39 |
| 1558310400000 | 278.21 |
| 1558396800000 | 283.15 |
| 1558483200000 | 278.46 |
| 1558569600000 | 273.66 |
| 1558656000000 | 271.72 |
| 1558915200000 | 271.26 |
| 1559001600000 | 268.22 |
| 1559088000000 | 269.29 |
| 1559174400000 | 271.66 |
| 1559260800000 | 269.24 |
| 1559520000000 | 269.1 |
| 1559606400000 | 276.61 |
| 1559692800000 | 276.5299 |
| 1559779200000 | 277.23 |
| 1559865600000 | 281.16 |
| 1560124800000 | 286.43 |
| 1560211200000 | 287.45 |
| 1560297600000 | 283.12 |
| 1560384000000 | 284.18 |
| 1560470400000 | 279.04 |
| 1560729600000 | 279.0299 |
| 1560816000000 | 286.94 |
| 1560902400000 | 289.85 |
| 1560988800000 | 293.52 |
| 1561075200000 | 291.37 |
| 1561334400000 | 292.2799 |
| 1561420800000 | 288.38 |
| 1561507200000 | 294.58 |
| 1561593600000 | 298.35 |
| 1561680000000 | 299.81 |
| 1561939200000 | 307.2 |
| 1562025600000 | 304.86 |
| 1562112000000 | 303.25 |
| 1562198400000 | 303.41 |
| 1562284800000 | 301.2799 |
| 1562544000000 | 298.91 |
| 1562630400000 | 300.2 |
| 1562716800000 | 302.07 |
| 1562803200000 | 303.7799 |
| 1562889600000 | 307.44 |
| 1563148800000 | 309.01 |
| 1563235200000 | 306.06 |
| 1563321600000 | 304.92 |
| 1563408000000 | 306.25 |
| 1563494400000 | 307.37 |
| 1563753600000 | 311.5899 |
| 1563840000000 | 314.44 |
| 1563926400000 | 322.67 |
| 1564012800000 | 318.76 |
| 1564099200000 | 318.0299 |
| 1564358400000 | 316.54 |
| 1564444800000 | 316.04 |
| 1564531200000 | 308.5 |
| 1564617600000 | 304.36 |
| 1564704000000 | 297.5 |
| 1564963200000 | 287.48 |
| 1565049600000 | 288.63 |
| 1565136000000 | 290.42 |
| 1565222400000 | 296.94 |
| 1565308800000 | 293.01 |
| 1565568000000 | 290.6 |
| 1565654400000 | 296.7 |
| 1565740800000 | 290.35 |
| 1565827200000 | 288.8 |
| 1565913600000 | 294.24 |
| 1566172800000 | 298.01 |
| 1566259200000 | 297.52 |
| 1566345600000 | 300.33 |
| 1566432000000 | 299.3 |
| 1566518400000 | 290.26 |
| 1566777600000 | 290.39 |
| 1566864000000 | 291.0299 |
| 1566950400000 | 290.8399 |
| 1567036800000 | 295.89 |
| 1567123200000 | 298.68 |
| 1567382400000 | 298.58 |
| 1567468800000 | 293.29 |
| 1567555200000 | 300.79 |
| 1567641600000 | 309.7 |
| 1567728000000 | 310.61 |
| 1567987200000 | 311.61 |
| 1568073600000 | 311.54 |
| 1568160000000 | 316.58 |
| 1568246400000 | 318.25 |
| 1568332800000 | 317.02 |
| 1568592000000 | 314.62 |
| 1568678400000 | 315.15 |
| 1568764800000 | 315.55 |
| 1568851200000 | 315.37 |
| 1568937600000 | 311.01 |
| 1569196800000 | 311.95 |
| 1569283200000 | 307.49 |
| 1569369600000 | 309.2799 |
| 1569456000000 | 310.77 |
| 1569542400000 | 306.74 |
| 1569801600000 | 308.5299 |
| 1569888000000 | 305.27 |
| 1569974400000 | 299.97 |
| 1570060800000 | 303.33 |
| 1570147200000 | 308.24 |
| 1570406400000 | 306.1 |
| 1570492800000 | 299.05 |
| 1570579200000 | 302.07 |
| 1570665600000 | 303.31 |
| 1570752000000 | 310.58 |
| 1571011200000 | 309.97 |
| 1571097600000 | 315.08 |
| 1571184000000 | 312.51 |
| 1571270400000 | 312.75 |
| 1571356800000 | 309.68 |
| 1571616000000 | 313.25 |
| 1571702400000 | 311.39 |
| 1571788800000 | 306.62 |
| 1571875200000 | 310.74 |
| 1571961600000 | 315.9 |
| 1572220800000 | 319.18 |
| 1572307200000 | 316.71 |
| 1572393600000 | 316.57 |
| 1572480000000 | 315.94 |
| 1572566400000 | 321.29 |
| 1572825600000 | 326.95 |
| 1572912000000 | 328.65 |
| 1572998400000 | 326.16 |
| 1573084800000 | 329.22 |
| 1573171200000 | 330.72 |
| 1573430400000 | 328.16 |
| 1573516800000 | 330.86 |
| 1573603200000 | 329.69 |
| 1573689600000 | 327.82 |
| 1573776000000 | 330.72 |
| 1574035200000 | 329.74 |
| 1574121600000 | 328.82 |
| 1574208000000 | 325.2 |
| 1574294400000 | 324.17 |
| 1574380800000 | 325.0299 |
| 1574640000000 | 330.19 |
| 1574726400000 | 330.77 |
| 1574812800000 | 333.58 |
| 1574899200000 | 333.26 |
| 1574985600000 | 330.43 |
| 1575244800000 | 326.82 |
| 1575331200000 | 322.82 |
| 1575417600000 | 326 |
| 1575504000000 | 327.96 |
| 1575590400000 | 332.85 |
| 1575849600000 | 332.13 |
| 1575936000000 | 331.54 |
| 1576022400000 | 336 |
| 1576108800000 | 341.69 |
| 1576195200000 | 342.85 |
| 1576454400000 | 346.25 |
| 1576540800000 | 347.02 |
| 1576627200000 | 346.46 |
| 1576713600000 | 348.43 |
| 1576800000000 | 350.33 |
| 1577059200000 | 350.11 |
| 1577145600000 | 350.5299 |
| 1577404800000 | 351.61 |
| 1577664000000 | 349.22 |
| 1577750400000 | 349.87 |
| 1577923200000 | 355.12 |
| 1578009600000 | 350.02 |
| 1578268800000 | 347.32 |
| 1578355200000 | 352.22 |
| 1578441600000 | 353.26 |
| 1578528000000 | 356.44 |
| 1578614400000 | 355.22 |
| 1578873600000 | 358.2 |
| 1578960000000 | 358.93 |
| 1579046400000 | 354.9 |
| 1579132800000 | 359.23 |
| 1579219200000 | 362.17 |
| 1579478400000 | 362.56 |
| 1579564800000 | 361.5299 |
| 1579651200000 | 364.0299 |
| 1579737600000 | 366.21 |
| 1579824000000 | 365.2799 |
| 1580083200000 | 353.99 |
| 1580169600000 | 358.8399 |
| 1580256000000 | 354.9 |
| 1580342400000 | 350.94 |
| 1580428800000 | 342.5899 |
| 1580688000000 | 345.71 |
| 1580774400000 | 353.5899 |
| 1580860800000 | 360.42 |
| 1580947200000 | 361.87 |
| 1581033600000 | 355.11 |
| 1581292800000 | 356.79 |
| 1581379200000 | 361 |
| 1581465600000 | 365.54 |
| 1581552000000 | 365.2799 |
| 1581638400000 | 363.4 |
| 1581897600000 | 363.05 |
| 1581984000000 | 357.48 |
| 1582070400000 | 363.3399 |
| 1582156800000 | 359.48 |
| 1582243200000 | 353.12 |
| 1582502400000 | 339.81 |
| 1582588800000 | 330.46 |
| 1582675200000 | 329.41 |
| 1582761600000 | 314.68 |
| 1582848000000 | 315.77 |
| 1583107200000 | 325.39 |
| 1583193600000 | 317.1 |
| 1583280000000 | 327.96 |
| 1583366400000 | 319.54 |
| 1583452800000 | 310.92 |
| 1583712000000 | 286.4 |
| 1583798400000 | 301.1 |
| 1583884800000 | 285.49 |
| 1583971200000 | 259.31 |
| 1584057600000 | 280.14 |
| 1584316800000 | 245.25 |
| 1584403200000 | 262.05 |
| 1584489600000 | 240.38 |
| 1584576000000 | 244.76 |
| 1584662400000 | 242.77 |
| 1584921600000 | 244.55 |
| 1585008000000 | 267.29 |
| 1585094400000 | 268.36 |
| 1585180800000 | 282.63 |
| 1585267200000 | 271.02 |
| 1585526400000 | 278.74 |
| 1585612800000 | 275.5 |
| 1585699200000 | 261.75 |
| 1585785600000 | 267.32 |
| 1585872000000 | 263.77 |
| 1586131200000 | 285.32 |
| 1586217600000 | 286.5299 |
| 1586304000000 | 295.07 |
| 1586390400000 | 292.44 |
| 1586822400000 | 302.74 |
| 1586908800000 | 294.79 |
| 1586995200000 | 298.06 |
| 1587081600000 | 303.72 |
| 1587340800000 | 299.0899 |
| 1587427200000 | 287.11 |
| 1587513600000 | 299.2799 |
| 1587600000000 | 298.54 |
| 1587686400000 | 303.36 |
| 1587945600000 | 310.51 |
| 1588032000000 | 310.5899 |
| 1588118400000 | 324.31 |
| 1588204800000 | 318.5899 |
| 1588291200000 | 305.96 |
| 1588550400000 | 305.6 |
| 1588636800000 | 311.17 |
| 1588723200000 | 314.19 |
| 1588809600000 | 316.48 |
| 1588896000000 | 323.85 |
| 1589155200000 | 322.75 |
| 1589241600000 | 316.43 |
| 1589328000000 | 310.0299 |
| 1589414400000 | 311.97 |
| 1589500800000 | 308.7 |
| 1589760000000 | 321.12 |
| 1589846400000 | 320.82 |
| 1589932800000 | 330.62 |
| 1590019200000 | 324.35 |
| 1590105600000 | 324.8399 |
| 1590364800000 | 325.61 |
| 1590451200000 | 331.91 |
| 1590537600000 | 336.47 |
| 1590624000000 | 333.61 |
| 1590710400000 | 338.71 |
| 1590969600000 | 339.8 |
| 1591056000000 | 346.08 |
| 1591142400000 | 356.39 |
| 1591228800000 | 357.3399 |
| 1591315200000 | 366.41 |
| 1591574400000 | 367.2799 |
| 1591660800000 | 364.39 |
| 1591747200000 | 363.98 |
| 1591833600000 | 343.31 |
| 1591920000000 | 344.3399 |
| 1592179200000 | 346.22 |
| 1592265600000 | 355.73 |
| 1592352000000 | 356.3 |
| 1592438400000 | 355.61 |
| 1592524800000 | 353.11 |
| 1592784000000 | 355.16 |
| 1592870400000 | 356.37 |
| 1592956800000 | 350.83 |
| 1593043200000 | 351.63 |
| 1593129600000 | 347.49 |
| 1593388800000 | 349.37 |
| 1593475200000 | 357.66 |
| 1593561600000 | 353.62 |
| 1593648000000 | 356.92 |
| 1593734400000 | 357.61 |
| 1593993600000 | 365.21 |
| 1594080000000 | 360.35 |
| 1594166400000 | 362.19 |
| 1594252800000 | 365.14 |
| 1594339200000 | 363.61 |
| 1594598400000 | 359.29 |
| 1594684800000 | 361.72 |
| 1594771200000 | 364.72 |
| 1594857600000 | 361.89 |
| 1594944000000 | 364.96 |
| 1595203200000 | 371.48 |
| 1595289600000 | 370.0899 |
| 1595376000000 | 369.22 |
| 1595462400000 | 364.63 |
| 1595548800000 | 356.11 |
| 1595808000000 | 364.04 |
| 1595894400000 | 358.44 |
| 1595980800000 | 360.86 |
| 1596067200000 | 366.2 |
| 1596153600000 | 364.08 |
| 1596412800000 | 369.16 |
| 1596499200000 | 372 |
| 1596585600000 | 372.42 |
| 1596672000000 | 372.42 |
| 1596758400000 | 368.76 |
| 1597017600000 | 367.87 |
| 1597104000000 | 367.21 |
| 1597190400000 | 375.12 |
| 1597276800000 | 374.49 |
| 1597363200000 | 372.0299 |
| 1597622400000 | 373.94 |
| 1597708800000 | 372.68 |
| 1597795200000 | 370.98 |
| 1597881600000 | 368.5299 |
| 1597968000000 | 370.24 |
| 1598227200000 | 374.16 |
| 1598313600000 | 377.3 |
| 1598400000000 | 379.83 |
| 1598486400000 | 377.36 |
| 1598572800000 | 381.89 |
| 1598832000000 | 380.75 |
| 1598918400000 | 387.46 |
| 1599004800000 | 396.58 |
| 1599091200000 | 379.92 |
| 1599177600000 | 376.36 |
| 1599436800000 | 378.17 |
| 1599523200000 | 366.55 |
| 1599609600000 | 374.19 |
| 1599696000000 | 370.91 |
| 1599782400000 | 371.44 |
| 1600041600000 | 377.51 |
| 1600128000000 | 382.74 |
| 1600214400000 | 381.3399 |
| 1600300800000 | 379.4 |
| 1600387200000 | 376.26 |
| 1600646400000 | 372.49 |
| 1600732800000 | 375.64 |
| 1600819200000 | 368.66 |
| 1600905600000 | 369.56 |
| 1600992000000 | 372.52 |
| 1601251200000 | 381.58 |
| 1601337600000 | 383.23 |
| 1601424000000 | 382.61 |
| 1601510400000 | 388.5899 |
| 1601596800000 | 379.74 |
| 1601856000000 | 387.69 |
| 1601942400000 | 385.4 |
| 1602028800000 | 392.31 |
| 1602115200000 | 396.82 |
| 1602201600000 | 403.5899 |
| 1602460800000 | 408.71 |
| 1602547200000 | 408.68 |
| 1602633600000 | 407.16 |
| 1602720000000 | 407.26 |
| 1602806400000 | 407.26 |
| 1603065600000 | 407.18 |
| 1603152000000 | 406.35 |
| 1603238400000 | 403.97 |
| 1603324800000 | 405.38 |
| 1603411200000 | 402.93 |
| 1603670400000 | 394.36 |
| 1603756800000 | 393.67 |
| 1603843200000 | 381 |
| 1603929600000 | 387.5 |
| 1604016000000 | 383.29 |
| 1604275200000 | 385.18 |
| 1604361600000 | 392.01 |
| 1604448000000 | 402.14 |
| 1604534400000 | 417.4 |
| 1604620800000 | 420.68 |
| 1604880000000 | 419.95 |
| 1604966400000 | 411.1 |
| 1605052800000 | 420.5 |
| 1605139200000 | 416.08 |
| 1605225600000 | 419.62 |
| 1605484800000 | 428.7 |
| 1605571200000 | 426.74 |
| 1605657600000 | 424.47 |
| 1605744000000 | 429.83 |
| 1605830400000 | 429.53 |
| 1606089600000 | 432.38 |
| 1606176000000 | 435.64 |
| 1606262400000 | 435.7 |
| 1606348800000 | 436.97 |
| 1606435200000 | 441.64 |
| 1606694400000 | 445.86 |
| 1606780800000 | 452.75 |
| 1606867200000 | 454.96 |
| 1606953600000 | 456.61 |
| 1607040000000 | 468.28 |
| 1607299200000 | 469.16 |
| 1607385600000 | 469.71 |
| 1607472000000 | 462.13 |
| 1607558400000 | 459.4 |
| 1607644800000 | 453.92 |
| 1607904000000 | 458.78 |
| 1607990400000 | 464.22 |
| 1608076800000 | 466.3 |
| 1608163200000 | 468.13 |
| 1608249600000 | 467.29 |
| 1608508800000 | 462.52 |
| 1608595200000 | 463.48 |
| 1608681600000 | 463.64 |
| 1608768000000 | 466.07 |
| 1609113600000 | 466.77 |
| 1609200000000 | 466.66 |
| 1609286400000 | 471.25 |
| 1609372800000 | 474.83 |
| 1609718400000 | 472.88 |
| 1609804800000 | 479.98 |
| 1609891200000 | 480.15 |
| 1609977600000 | 495.55 |
| 1610064000000 | 499.46 |
| 1610323200000 | 498.88 |
| 1610409600000 | 498.86 |
| 1610496000000 | 501.77 |
| 1610582400000 | 505.89 |
| 1610668800000 | 497.13 |
| 1610928000000 | 496.84 |
| 1611014400000 | 508.66 |
| 1611100800000 | 510.48 |
| 1611187200000 | 515.6799 |
| 1611273600000 | 506.88 |
| 1611532800000 | 506.42 |
| 1611619200000 | 502.19 |
| 1611705600000 | 483.64 |
| 1611792000000 | 491.26 |
| 1611878400000 | 486.76 |
| 1612137600000 | 501.3 |
| 1612224000000 | 509.1 |
| 1612310400000 | 502.1 |
| 1612396800000 | 503.72 |
| 1612483200000 | 504.71 |
| 1612742400000 | 514.57 |
| 1612828800000 | 515.36 |
| 1612915200000 | 514.54 |
| 1613001600000 | 523.69 |
| 1613088000000 | 528.45 |
| 1613347200000 | 530.38 |
| 1613433600000 | 530.89 |
| 1613520000000 | 523.75 |
| 1613606400000 | 520.05 |
| 1613692800000 | 529.94 |
| 1613952000000 | 515.8 |
| 1614038400000 | 512.33 |
| 1614124800000 | 520.75 |
| 1614211200000 | 503.34 |
| 1614297600000 | 504.35 |
| 1614556800000 | 516.95 |
| 1614643200000 | 506.55 |
| 1614729600000 | 494.86 |
| 1614816000000 | 476.31 |
| 1614902400000 | 483.05 |
| 1615161600000 | 465.75 |
| 1615248000000 | 484.59 |
| 1615334400000 | 479.89 |
| 1615420800000 | 495.47 |
| 1615507200000 | 492.3 |
| 1615766400000 | 498.81 |
| 1615852800000 | 504.08 |
| 1615939200000 | 507.4 |
| 1616025600000 | 494.48 |
| 1616112000000 | 496.72 |
| 1616371200000 | 503.5 |
| 1616457600000 | 493.28 |
| 1616544000000 | 485.71 |
| 1616630400000 | 487.07 |
| 1616716800000 | 505.47 |
| 1616976000000 | 499.06 |
| 1617062400000 | 495.74 |
| 1617148800000 | 502.7 |
| 1617235200000 | 517.6799 |
| 1617667200000 | 523.17 |
| 1617753600000 | 521.95 |
| 1617840000000 | 528.2 |
| 1617926400000 | 528.54 |
| 1618185600000 | 521.2 |
| 1618272000000 | 521.29 |
| 1618358400000 | 517.02 |
| 1618444800000 | 523.39 |
| 1618531200000 | 523.59 |
| 1618790400000 | 514.6 |
| 1618876800000 | 507.96 |
| 1618963200000 | 513.27 |
| 1619049600000 | 507.58 |
| 1619136000000 | 514.32 |
| 1619395200000 | 521.46 |
| 1619481600000 | 518.88 |
| 1619568000000 | 512.72 |
| 1619654400000 | 515.59 |
| 1619740800000 | 502.45 |
| 1620000000000 | 496.76 |
| 1620086400000 | 489.83 |
| 1620172800000 | 491.97 |
| 1620259200000 | 493.03 |
| 1620345600000 | 499.39 |
| 1620604800000 | 483.32 |
| 1620691200000 | 480.23 |
| 1620777600000 | 465.3 |
| 1620864000000 | 467.94 |
| 1620950400000 | 478.37 |
| 1621209600000 | 474.7 |
| 1621296000000 | 473.8 |
| 1621382400000 | 479.63 |
| 1621468800000 | 488.74 |
| 1621555200000 | 488.01 |
| 1621814400000 | 495.2 |
| 1621900800000 | 497.33 |
| 1621987200000 | 498.55 |
| 1622073600000 | 500.48 |
| 1622160000000 | 503.26 |
| 1622419200000 | 504 |
| 1622505600000 | 502.79 |
| 1622592000000 | 504.04 |
| 1622678400000 | 497.21 |
| 1622764800000 | 506.07 |
| 1623024000000 | 502.3 |
| 1623110400000 | 501.12 |
| 1623196800000 | 499.01 |
| 1623283200000 | 503.96 |
| 1623369600000 | 506.55 |
| 1623628800000 | 511.3 |
| 1623715200000 | 508.49 |
| 1623801600000 | 505.45 |
| 1623888000000 | 505.37 |
| 1623974400000 | 496.38 |
| 1624233600000 | 498.21 |
| 1624320000000 | 501.21 |
| 1624406400000 | 501.85 |
| 1624492800000 | 508.86 |
| 1624579200000 | 510.54 |
| 1624838400000 | 517.07 |
| 1624924800000 | 520.53 |
| 1625011200000 | 519.91 |
| 1625097600000 | 514.82 |
| 1625184000000 | 518.49 |
| 1625443200000 | 519.3099 |
| 1625529600000 | 518.69 |
| 1625616000000 | 513.99 |
| 1625702400000 | 508.94 |
| 1625788800000 | 514.32 |
| 1626048000000 | 518.1 |
| 1626134400000 | 517.5599 |
| 1626220800000 | 517.36 |
| 1626307200000 | 510.88 |
| 1626393600000 | 504.82 |
| 1626652800000 | 499.88 |
| 1626739200000 | 504.63 |
| 1626825600000 | 514.04 |
| 1626912000000 | 511.96 |
| 1626998400000 | 514.7 |
| 1627257600000 | 515.02 |
| 1627344000000 | 507.31 |
| 1627430400000 | 513.21 |
| 1627516800000 | 523.85 |
| 1627603200000 | 523.55 |
| 1627862400000 | 526.17 |
| 1627948800000 | 527.96 |
| 1628035200000 | 530.69 |
| 1628121600000 | 532.63 |
| 1628208000000 | 531.76 |
| 1628467200000 | 529.84 |
| 1628553600000 | 526.65 |
| 1628640000000 | 524.83 |
| 1628726400000 | 521.02 |
| 1628812800000 | 521.94 |
| 1629072000000 | 520.25 |
| 1629158400000 | 512.14 |
| 1629244800000 | 510.21 |
| 1629331200000 | 510.05 |
| 1629417600000 | 512.07 |
| 1629676800000 | 521.5 |
| 1629763200000 | 523.62 |
| 1629849600000 | 525.19 |
| 1629936000000 | 521.53 |
| 1630022400000 | 528.66 |
| 1630281600000 | 530.6799 |
| 1630368000000 | 529.99 |
| 1630454400000 | 530.23 |
| 1630540800000 | 529.75 |
| 1630627200000 | 531.66 |
| 1630886400000 | 532.2 |
| 1630972800000 | 530.08 |
| 1631059200000 | 526.26 |
| 1631145600000 | 526.3099 |
| 1631232000000 | 529.27 |
| 1631491200000 | 531.66 |
| 1631577600000 | 532.24 |
| 1631664000000 | 535.37 |
| 1631750400000 | 534.5 |
| 1631836800000 | 528.69 |
| 1632096000000 | 519.42 |
| 1632182400000 | 519.44 |
| 1632268800000 | 525.04 |
| 1632355200000 | 530.17 |
| 1632441600000 | 530.15 |
| 1632700800000 | 528.65 |
| 1632787200000 | 513.49 |
| 1632873600000 | 507.52 |
| 1632960000000 | 506.76 |
| 1633046400000 | 506.52 |
| 1633305600000 | 496.18 |
| 1633392000000 | 500.43 |
| 1633478400000 | 499.82 |
| 1633564800000 | 505.56 |
| 1633651200000 | 501.74 |
| 1633910400000 | 498.98 |
| 1633996800000 | 492.51 |
| 1634083200000 | 495.74 |
| 1634169600000 | 508.44 |
| 1634256000000 | 514.14 |
| 1634515200000 | 515.41 |
| 1634601600000 | 522.24 |
| 1634688000000 | 523.25 |
| 1634774400000 | 526.9299 |
| 1634860800000 | 520.4299 |
| 1635120000000 | 524.14 |
| 1635206400000 | 523.69 |
| 1635292800000 | 518.19 |
| 1635379200000 | 526.74 |
| 1635465600000 | 525.74 |
| 1635724800000 | 532.01 |
| 1635811200000 | 538.13 |
| 1635897600000 | 541.39 |
| 1635984000000 | 553.5599 |
| 1636070400000 | 558.79 |
| 1636329600000 | 563.44 |
| 1636416000000 | 561.67 |
| 1636502400000 | 549.76 |
| 1636588800000 | 556.28 |
| 1636675200000 | 561.58 |
| 1636934400000 | 564.4299 |
| 1637020800000 | 571.96 |
| 1637107200000 | 569.91 |
| 1637193600000 | 571.76 |
| 1637280000000 | 573.92 |
| 1637539200000 | 567.99 |
| 1637625600000 | 563.04 |
| 1637712000000 | 560.32 |
| 1637798400000 | 560.94 |
| 1637884800000 | 547.64 |
| 1638144000000 | 562.13 |
| 1638230400000 | 553.47 |
| 1638316800000 | 552.55 |
| 1638403200000 | 554.27 |
| 1638489600000 | 551.66 |
| 1638748800000 | 554.14 |
| 1638835200000 | 573.73 |
| 1638921600000 | 572.75 |
| 1639008000000 | 565.1 |
| 1639094400000 | 570.09 |
| 1639353600000 | 564.62 |
| 1639440000000 | 557.99 |
| 1639526400000 | 571.92 |
| 1639612800000 | 557.8099 |
| 1639699200000 | 557.71 |
| 1639958400000 | 552 |
| 1640044800000 | 565.07 |
| 1640131200000 | 570.72 |
| 1640217600000 | 575.17 |
| 1640304000000 | 575.59 |
| 1640563200000 | 583.95 |
| 1640649600000 | 581.27 |
| 1640736000000 | 582.57 |
| 1640822400000 | 579.04 |
| 1640908800000 | 578.14 |
| 1641168000000 | 581.69 |
| 1641254400000 | 580.22 |
| 1641340800000 | 567.63 |
| 1641427200000 | 564.65 |
| 1641513600000 | 553.67 |
| 1641772800000 | 554.07 |
| 1641859200000 | 561.94 |
| 1641945600000 | 563.54 |
| 1642032000000 | 553.57 |
| 1642118400000 | 555.12 |
| 1642377600000 | 555.53 |
| 1642464000000 | 539.64 |
| 1642550400000 | 530.6799 |
| 1642636800000 | 520.21 |
| 1642723200000 | 512.6799 |
| 1642982400000 | 515.52 |
| 1643068800000 | 501.81 |
| 1643155200000 | 506.48 |
| 1643241600000 | 490.94 |
| 1643328000000 | 500.96 |
| 1643587200000 | 519.36 |
| 1643673600000 | 522.3 |
| 1643760000000 | 532.08 |
| 1643846400000 | 513.39 |
| 1643932800000 | 514.76 |
| 1644192000000 | 512.46 |
| 1644278400000 | 520.26 |
| 1644364800000 | 535.26 |
| 1644451200000 | 523.44 |
| 1644537600000 | 507.27 |
| 1644796800000 | 505.98 |
| 1644883200000 | 520.59 |
| 1644969600000 | 523.79 |
| 1645056000000 | 510.82 |
| 1645142400000 | 504.66 |
| 1645401600000 | 503.39 |
| 1645488000000 | 500.39 |
| 1645574400000 | 492.67 |
| 1645660800000 | 500.77 |
| 1645747200000 | 509.62 |
| 1646006400000 | 508.95 |
| 1646092800000 | 497.35 |
| 1646179200000 | 508.69 |
| 1646265600000 | 502.07 |
| 1646352000000 | 492.92 |
| 1646611200000 | 473.74 |
| 1646697600000 | 474.79 |
| 1646784000000 | 489.35 |
| 1646870400000 | 483.46 |
| 1646956800000 | 474.01 |
| 1647216000000 | 463.13 |
| 1647302400000 | 473.65 |
| 1647388800000 | 492.91 |
| 1647475200000 | 501.77 |
| 1647561600000 | 508.54 |
| 1647820800000 | 505.23 |
| 1647907200000 | 511 |
| 1647993600000 | 502.23 |
| 1648080000000 | 514.92 |
| 1648166400000 | 513.79 |
| 1648425600000 | 515.5 |
| 1648512000000 | 528.6799 |
| 1648598400000 | 518.45 |
| 1648684800000 | 509.96 |
| 1648771200000 | 503.2 |
| 1649030400000 | 510.23 |
| 1649116800000 | 494.99 |
| 1649203200000 | 483.26 |
| 1649289600000 | 482 |
| 1649376000000 | 473.63 |
| 1649635200000 | 466.27 |
| 1649721600000 | 465.08 |
| 1649808000000 | 472.03 |
| 1649894400000 | 462.38 |
| 1650326400000 | 474.9 |
| 1650412800000 | 476.25 |
| 1650499200000 | 470.84 |
| 1650585600000 | 459.87 |
| 1650844800000 | 463.34 |
| 1650931200000 | 449.28 |
| 1651017600000 | 447.27 |
| 1651104000000 | 467.13 |
| 1651190400000 | 454.36 |
| 1651449600000 | 460.97 |
| 1651536000000 | 461.86 |
| 1651622400000 | 472.69 |
| 1651708800000 | 457.54 |
| 1651795200000 | 450.81 |
| 1652054400000 | 434.57 |
| 1652140800000 | 441 |
| 1652227200000 | 430.8 |
| 1652313600000 | 432.83 |
| 1652400000000 | 448.05 |
| 1652659200000 | 442.54 |
| 1652745600000 | 456.44 |
| 1652832000000 | 440.14 |
| 1652918400000 | 439.52 |
| 1653004800000 | 441.77 |
| 1653264000000 | 442.07 |
| 1653350400000 | 433.51 |
| 1653436800000 | 437.99 |
| 1653523200000 | 446.73 |
| 1653609600000 | 463.68 |
| 1653868800000 | 466.96 |
| 1653955200000 | 465.01 |
| 1654041600000 | 461.04 |
| 1654128000000 | 471.12 |
| 1654214400000 | 460.16 |
| 1654473600000 | 459.71 |
| 1654560000000 | 461.34 |
| 1654646400000 | 454.18 |
| 1654732800000 | 443.39 |
| 1654819200000 | 429.56 |
| 1655078400000 | 408.57 |
| 1655164800000 | 408.62 |
| 1655251200000 | 414.32 |
| 1655337600000 | 395.86 |
| 1655424000000 | 398 |
| 1655683200000 | 397.44 |
| 1655769600000 | 404.96 |
| 1655856000000 | 400.97 |
| 1655942400000 | 402.63 |
| 1656028800000 | 415.83 |
| 1656288000000 | 416.71 |
| 1656374400000 | 410.35 |
| 1656460800000 | 404.94 |
| 1656547200000 | 399.71 |
| 1656633600000 | 391.23 |
| 1656892800000 | 391.55 |
| 1656979200000 | 394.89 |
| 1657065600000 | 397.72 |
| 1657152000000 | 410.6 |
| 1657238400000 | 411.95 |
| 1657497600000 | 403.93 |
| 1657584000000 | 401.67 |
| 1657670400000 | 402.7799 |
| 1657756800000 | 406.89 |
| 1657843200000 | 417.23 |
| 1658102400000 | 417.12 |
| 1658188800000 | 430.88 |
| 1658275200000 | 440.1 |
| 1658361600000 | 446.16 |
| 1658448000000 | 439.31 |
| 1658707200000 | 436.54 |
| 1658793600000 | 431.75 |
| 1658880000000 | 448.33 |
| 1658966400000 | 453.8 |
| 1659052800000 | 456.15 |
| 1659312000000 | 458.5 |
| 1659398400000 | 455.53 |
| 1659484800000 | 464.96 |
| 1659571200000 | 467.97 |
| 1659657600000 | 464.74 |
| 1659916800000 | 462.01 |
| 1660003200000 | 449.16 |
| 1660089600000 | 462.81 |
| 1660176000000 | 462.82 |
| 1660262400000 | 471.48 |
| 1660521600000 | 473.32 |
| 1660608000000 | 470.33 |
| 1660694400000 | 460.14 |
| 1660780800000 | 465.15 |
| 1660867200000 | 455.64 |
| 1661126400000 | 440.26 |
| 1661212800000 | 439.46 |
| 1661299200000 | 441.01 |
| 1661385600000 | 452.42 |
| 1661472000000 | 433.85 |
| 1661731200000 | 426.37 |
| 1661817600000 | 423.16 |
| 1661904000000 | 421.11 |
| 1661990400000 | 415.06 |
| 1662076800000 | 413.45 |
| 1662336000000 | 412.06 |
| 1662422400000 | 409.07 |
| 1662508800000 | 414.79 |
| 1662595200000 | 420.1 |
| 1662681600000 | 428.53 |
| 1662940800000 | 431.96 |
| 1663027200000 | 413.43 |
| 1663113600000 | 414.72 |
| 1663200000000 | 407.91 |
| 1663286400000 | 406.42 |
| 1663545600000 | 407.61 |
| 1663632000000 | 402.98 |
| 1663718400000 | 399.7 |
| 1663804800000 | 391.33 |
| 1663891200000 | 384.85 |
| 1664150400000 | 380.18 |
| 1664236800000 | 382.82 |
| 1664323200000 | 384.67 |
| 1664409600000 | 376.5299 |
| 1664496000000 | 373.25 |
| 1664755200000 | 384.3 |
| 1664841600000 | 400.44 |
| 1664928000000 | 404.69 |
| 1665014400000 | 403.7 |
| 1665100800000 | 386.7 |
| 1665360000000 | 376.41 |
| 1665446400000 | 369.16 |
| 1665532800000 | 367.95 |
| 1665619200000 | 375.47 |
| 1665705600000 | 366.77 |
| 1665964800000 | 374.91 |
| 1666051200000 | 376.83 |
| 1666137600000 | 375.22 |
| 1666224000000 | 374.76 |
| 1666310400000 | 383.42 |
| 1666569600000 | 386.38 |
| 1666656000000 | 394.55 |
| 1666742400000 | 390.76 |
| 1666828800000 | 384.26 |
| 1666915200000 | 393.25 |
| 1667174400000 | 389.51 |
| 1667260800000 | 391.42 |
| 1667347200000 | 380.26 |
| 1667433600000 | 373.71 |
| 1667520000000 | 385.83 |
| 1667779200000 | 392.38 |
| 1667865600000 | 399.1 |
| 1667952000000 | 391.75 |
| 1668038400000 | 421.77 |
| 1668124800000 | 434.55 |
| 1668384000000 | 430.41 |
| 1668470400000 | 439.93 |
| 1668556800000 | 427.36 |
| 1668643200000 | 425.32 |
| 1668729600000 | 426.24 |
| 1668988800000 | 418.35 |
| 1669075200000 | 426.93 |
| 1669161600000 | 429.39 |
| 1669248000000 | 431.23 |
| 1669334400000 | 427.71 |
| 1669593600000 | 418.37 |
| 1669680000000 | 416.73 |
| 1669766400000 | 433.83 |
| 1669852800000 | 436.44 |
| 1669939200000 | 432.13 |
| 1670198400000 | 426.97 |
| 1670284800000 | 418.77 |
| 1670371200000 | 415.69 |
| 1670457600000 | 422.22 |
| 1670544000000 | 421.97 |
| 1670803200000 | 427.69 |
| 1670889600000 | 434.93 |
| 1670976000000 | 431.6 |
| 1671062400000 | 416.2 |
| 1671148800000 | 411.89 |
| 1671408000000 | 407.67 |
| 1671494400000 | 405.36 |
| 1671580800000 | 412.12 |
| 1671667200000 | 403.29 |
| 1671753600000 | 403.06 |
| 1672099200000 | 400.69 |
| 1672185600000 | 394.55 |
| 1672272000000 | 404.16 |
| 1672358400000 | 403.62 |
| 1672617600000 | 404.16 |
| 1672704000000 | 402.02 |
| 1672790400000 | 412.47 |
| 1672876800000 | 406.35 |
| 1672963200000 | 421.52 |
| 1673222400000 | 428.25 |
| 1673308800000 | 430.87 |
| 1673395200000 | 436.63 |
| 1673481600000 | 439.28 |
| 1673568000000 | 439.63 |
| 1673827200000 | 439.64 |
| 1673913600000 | 439.05 |
| 1674000000000 | 437.16 |
| 1674086400000 | 428.62 |
| 1674172800000 | 437.54 |
| 1674432000000 | 451.33 |
| 1674518400000 | 449.74 |
| 1674604800000 | 450.06 |
| 1674691200000 | 457.35 |
| 1674777600000 | 455.67 |
| 1675036800000 | 450.72 |
| 1675123200000 | 455.37 |
| 1675209600000 | 469.62 |
| 1675296000000 | 481.01 |
| 1675382400000 | 476.31 |
| 1675641600000 | 467.29 |
| 1675728000000 | 475.86 |
| 1675814400000 | 468.25 |
| 1675900800000 | 468.63 |
| 1675987200000 | 463.31 |
| 1676246400000 | 467.94 |
| 1676332800000 | 474.01 |
| 1676419200000 | 477.66 |
| 1676505600000 | 471.52 |
| 1676592000000 | 464.58 |
| 1676851200000 | 464.86 |
| 1676937600000 | 453.23 |
| 1677024000000 | 450.1 |
| 1677110400000 | 458.23 |
| 1677196800000 | 449.37 |
| 1677456000000 | 451.78 |
| 1677542400000 | 453.6 |
| 1677628800000 | 454.41 |
| 1677715200000 | 457.53 |
| 1677801600000 | 464.27 |
| 1678060800000 | 463.48 |
| 1678147200000 | 457.01 |
| 1678233600000 | 462.1 |
| 1678320000000 | 456.85 |
| 1678406400000 | 450.44 |
| 1678665600000 | 450.11 |
| 1678752000000 | 456.59 |
| 1678838400000 | 449.51 |
| 1678924800000 | 460.97 |
| 1679011200000 | 459.21 |
| 1679270400000 | 462.68 |
| 1679356800000 | 465.08 |
| 1679443200000 | 460.63 |
| 1679529600000 | 470.94 |
| 1679616000000 | 466.14 |
| 1679875200000 | 462.85 |
| 1679961600000 | 460.99 |
| 1680048000000 | 473.32 |
| 1680134400000 | 480.94 |
| 1680220800000 | 485.4 |
| 1680480000000 | 482.26 |
| 1680566400000 | 475.43 |
| 1680652800000 | 468.91 |
| 1680739200000 | 466.88 |
| 1681171200000 | 472.7 |
| 1681257600000 | 467.39 |
| 1681344000000 | 471.85 |
| 1681430400000 | 469.93 |
| 1681689600000 | 471.35 |
| 1681776000000 | 471.37 |
| 1681862400000 | 466.57 |
| 1681948800000 | 463.52 |
| 1682035200000 | 461.89 |
| 1682294400000 | 459.76 |
| 1682380800000 | 447.74 |
| 1682467200000 | 446.87 |
| 1682553600000 | 447.2 |
| 1682640000000 | 454.14 |
| 1682899200000 | 454.51 |
| 1682985600000 | 450.41 |
| 1683072000000 | 450.34 |
| 1683158400000 | 446.31 |
| 1683244800000 | 450.72 |
| 1683504000000 | 449.08 |
| 1683590400000 | 443.24 |
| 1683676800000 | 445.91 |
| 1683763200000 | 440.84 |
| 1683849600000 | 441.68 |
| 1684108800000 | 449.21 |
| 1684195200000 | 445.83 |
| 1684281600000 | 451.34 |
| 1684368000000 | 461.97 |
| 1684454400000 | 464.25 |
| 1684713600000 | 467.24 |
| 1684800000000 | 461.07 |
| 1684886400000 | 453.41 |
| 1684972800000 | 461.33 |
| 1685059200000 | 485.42 |
| 1685318400000 | 485.64 |
| 1685404800000 | 487.8 |
| 1685491200000 | 483.88 |
| 1685577600000 | 488.1 |
| 1685664000000 | 492.36 |
| 1685923200000 | 485.26 |
| 1686009600000 | 489.81 |
| 1686096000000 | 490.6 |
| 1686182400000 | 492.35 |
| 1686268800000 | 494.76 |
| 1686528000000 | 509.07 |
| 1686614400000 | 517.72 |
| 1686700800000 | 523.12 |
| 1686787200000 | 523.73 |
| 1686873600000 | 521.49 |
| 1687132800000 | 519.4 |
| 1687219200000 | 513.73 |
| 1687305600000 | 504 |
| 1687392000000 | 503.34 |
| 1687478400000 | 495.32 |
| 1687737600000 | 497.48 |
| 1687824000000 | 508.02 |
| 1687910400000 | 507.38 |
| 1687996800000 | 509.44 |
| 1688083200000 | 514.58 |
| 1688342400000 | 516.41 |
| 1688428800000 | 516.42 |
| 1688515200000 | 507.18 |
| 1688601600000 | 499.42 |
| 1688688000000 | 498.72 |
| 1688947200000 | 509.7 |
| 1689033600000 | 513.9299 |
| 1689120000000 | 522.85 |
| 1689206400000 | 529.54 |
| 1689292800000 | 524.9 |
| 1689552000000 | 531.91 |
| 1689638400000 | 533.09 |
| 1689724800000 | 532.33 |
| 1689811200000 | 519.53 |
| 1689897600000 | 522.11 |
| 1690156800000 | 520.25 |
| 1690243200000 | 524.25 |
| 1690329600000 | 517.33 |
| 1690416000000 | 524.69 |
| 1690502400000 | 532.22 |
| 1690761600000 | 532.35 |
| 1690848000000 | 528.78 |
| 1690934400000 | 513.24 |
| 1691020800000 | 507.26 |
| 1691107200000 | 505.12 |
| 1691366400000 | 507.77 |
| 1691452800000 | 500.61 |
| 1691539200000 | 495.92 |
| 1691625600000 | 495.3 |
| 1691712000000 | 490.07 |
| 1691971200000 | 496.2 |
| 1692057600000 | 489.29 |
| 1692144000000 | 481.22 |
| 1692230400000 | 475.39 |
| 1692316800000 | 476.2 |
| 1692576000000 | 481.51 |
| 1692662400000 | 481.04 |
| 1692748800000 | 487.68 |
| 1692835200000 | 479.67 |
| 1692921600000 | 482.52 |
| 1693180800000 | 487.8 |
| 1693267200000 | 497.28 |
| 1693353600000 | 499.52 |
| 1693440000000 | 503.73 |
| 1693526400000 | 503.81 |
| 1693785600000 | 503.98 |
| 1693872000000 | 502.23 |
| 1693958400000 | 500.78 |
| 1694044800000 | 492.42 |
| 1694131200000 | 489.29 |
| 1694390400000 | 491.34 |
| 1694476800000 | 487.56 |
| 1694563200000 | 488.48 |
| 1694649600000 | 495.24 |
| 1694736000000 | 488.85 |
| 1694995200000 | 488.78 |
| 1695081600000 | 484.34 |
| 1695168000000 | 479.17 |
| 1695254400000 | 470.76 |
| 1695340800000 | 473.17 |
| 1695600000000 | 475.11 |
| 1695686400000 | 467.35 |
| 1695772800000 | 468.85 |
| 1695859200000 | 473.59 |
| 1695945600000 | 475.91 |
| 1696204800000 | 475.79 |
| 1696291200000 | 469.13 |
| 1696377600000 | 471.45 |
| 1696464000000 | 471.36 |
| 1696550400000 | 478.69 |
| 1696809600000 | 479.06 |
| 1696896000000 | 483.36 |
| 1696982400000 | 485.8 |
| 1697068800000 | 486.07 |
| 1697155200000 | 475.82 |
| 1697414400000 | 479.93 |
| 1697500800000 | 480.18 |
| 1697587200000 | 473.9 |
| 1697673600000 | 466.62 |
| 1697760000000 | 458.27 |
| 1698019200000 | 453.83 |
| 1698105600000 | 459.66 |
| 1698192000000 | 448.6 |
| 1698278400000 | 445 |
| 1698364800000 | 448.55 |
| 1698624000000 | 448.02 |
| 1698710400000 | 450.55 |
| 1698796800000 | 455.64 |
| 1698883200000 | 466.5 |
| 1698969600000 | 477.26 |
| 1699228800000 | 478.87 |
| 1699315200000 | 480.56 |
| 1699401600000 | 479.26 |
| 1699488000000 | 476.94 |
| 1699574400000 | 488.71 |
| 1699833600000 | 486.33 |
| 1699920000000 | 501.71 |
| 1700006400000 | 510 |
| 1700092800000 | 509.98 |
| 1700179200000 | 514.21 |
| 1700438400000 | 519.88 |
| 1700524800000 | 513.77 |
| 1700611200000 | 512.05 |
| 1700697600000 | 512.16 |
| 1700784000000 | 513.05 |
| 1701043200000 | 511.62 |
| 1701129600000 | 511.58 |
| 1701216000000 | 516.49 |
| 1701302400000 | 516.96 |
| 1701388800000 | 519.42 |
| 1701648000000 | 516.7 |
| 1701734400000 | 512.63 |
| 1701820800000 | 511.45 |
| 1701907200000 | 517.1799 |
| 1701993600000 | 521.12 |
| 1702252800000 | 533.55 |
| 1702339200000 | 537.28 |
| 1702425600000 | 544 |
| 1702512000000 | 559.34 |
| 1702598400000 | 563.17 |
| 1702857600000 | 560.71 |
| 1702944000000 | 564.07 |
| 1703030400000 | 555.2 |
| 1703116800000 | 564.5 |
| 1703203200000 | 571.02 |
| 1703635200000 | 580.09 |
| 1703721600000 | 579.98 |
| 1703808000000 | 576.49 |
| 1704153600000 | 560.44 |
| 1704240000000 | 547.5599 |
| 1704326400000 | 542.99 |
| 1704412800000 | 543.12 |
| 1704672000000 | 552 |
| 1704758400000 | 551.48 |
| 1704844800000 | 550.12 |
| 1704931200000 | 552.65 |
| 1705017600000 | 552.86 |
| 1705276800000 | 552.45 |
| 1705363200000 | 551.6 |
| 1705449600000 | 544.1 |
| 1705536000000 | 555.98 |
| 1705622400000 | 571.52 |
| 1705881600000 | 578.19 |
| 1705968000000 | 580.76 |
| 1706054400000 | 579.4 |
| 1706140800000 | 576.26 |
| 1706227200000 | 563.29 |
| 1706486400000 | 567.33 |
| 1706572800000 | 561.32 |
| 1706659200000 | 554.13 |
| 1706745600000 | 550.5 |
| 1706832000000 | 551.53 |
| 1707091200000 | 552.08 |
| 1707177600000 | 548.74 |
| 1707264000000 | 555.09 |
| 1707350400000 | 564.8 |
| 1707436800000 | 571.5599 |
| 1707696000000 | 568.62 |
| 1707782400000 | 557.49 |
| 1707868800000 | 564.09 |
| 1707955200000 | 567.65 |
| 1708041600000 | 563 |
| 1708300800000 | 563.85 |
| 1708387200000 | 563.07 |
| 1708473600000 | 563 |
| 1708560000000 | 574.73 |
| 1708646400000 | 573.25 |
| 1708905600000 | 576.32 |
| 1708992000000 | 576 |
| 1709078400000 | 572.59 |
| 1709164800000 | 577.89 |
| 1709251200000 | 593 |
| 1709510400000 | 598.2 |
| 1709596800000 | 582.54 |
| 1709683200000 | 591.54 |
| 1709769600000 | 608.41 |
| 1709856000000 | 595.98 |
| 1710115200000 | 594.47 |
| 1710201600000 | 598.85 |
| 1710288000000 | 587.6 |
| 1710374400000 | 581.64 |
| 1710460800000 | 577.57 |
| 1710720000000 | 577.32 |
| 1710806400000 | 573.3099 |
| 1710892800000 | 580.57 |
| 1710979200000 | 595.09 |
| 1711065600000 | 593.27 |
| 1711324800000 | 590.6 |
| 1711411200000 | 589.52 |
| 1711497600000 | 597.03 |
| 1711584000000 | 597.82 |
| 1712016000000 | 592.33 |
| 1712102400000 | 590.02 |
| 1712188800000 | 584.55 |
| 1712275200000 | 584.35 |
| 1712534400000 | 586.67 |
| 1712620800000 | 592.9299 |
| 1712707200000 | 580.57 |
| 1712793600000 | 589.49 |
| 1712880000000 | 575.3099 |
| 1713139200000 | 569.48 |
| 1713225600000 | 567.73 |
| 1713312000000 | 557.53 |
| 1713398400000 | 552.21 |
| 1713484800000 | 539.74 |
| 1713744000000 | 546.96 |
| 1713830400000 | 553.76 |
| 1713916800000 | 564.7 |
| 1714003200000 | 565.12 |
| 1714089600000 | 570.03 |
| 1714348800000 | 571.78 |
| 1714435200000 | 562 |
| 1714521600000 | 552.24 |
| 1714608000000 | 560.74 |
| 1714694400000 | 569.12 |
| 1714953600000 | 577.28 |
| 1715040000000 | 578.16 |
| 1715126400000 | 578.91 |
| 1715212800000 | 579.12 |
| 1715299200000 | 582.89 |
| 1715558400000 | 585.61 |
| 1715644800000 | 593.33 |
| 1715731200000 | 603.5599 |
| 1715817600000 | 604.32 |
| 1715904000000 | 601.95 |
| 1716163200000 | 609.52 |
| 1716249600000 | 606.88 |
| 1716336000000 | 614.16 |
| 1716422400000 | 607.02 |
| 1716508800000 | 612.33 |
| 1716768000000 | 613.64 |
| 1716854400000 | 614.85 |
| 1716940800000 | 603.97 |
| 1717027200000 | 597.35 |
| 1717113600000 | 595.85 |
| 1717372800000 | 595.5 |
| 1717459200000 | 593.04 |
| 1717545600000 | 607.36 |
| 1717632000000 | 605 |
| 1717718400000 | 604.9 |
| 1717977600000 | 610.3099 |
| 1718064000000 | 610.3099 |
| 1718150400000 | 623.9299 |
| 1718236800000 | 628.74 |
| 1718323200000 | 625 |
| 1718582400000 | 636.49 |
| 1718668800000 | 643.87 |
| 1718755200000 | 642.16 |
| 1718841600000 | 629.9 |
| 1718928000000 | 626.07 |
| 1719187200000 | 616.37 |
| 1719273600000 | 619.87 |
| 1719360000000 | 620.32 |
| 1719446400000 | 616.58 |
| 1719532800000 | 622.69 |
| 1719792000000 | 620.38 |
| 1719878400000 | 625.22 |
| 1719964800000 | 633.25 |
| 1720051200000 | 633.61 |
| 1720137600000 | 634.73 |
| 1720396800000 | 639.9299 |
| 1720483200000 | 636.55 |
| 1720569600000 | 645.25 |
| 1720656000000 | 637.97 |
| 1720742400000 | 644.22 |
| 1721001600000 | 645.65 |
| 1721088000000 | 650.66 |
| 1721174400000 | 628.51 |
| 1721260800000 | 624.05 |
| 1721347200000 | 610.6799 |
| 1721606400000 | 622.8099 |
| 1721692800000 | 617.59 |
| 1721779200000 | 600.75 |
| 1721865600000 | 590.09 |
| 1721952000000 | 599.48 |
| 1722211200000 | 598.92 |
| 1722297600000 | 586.69 |
| 1722384000000 | 609.23 |
| 1722470400000 | 579.55 |
| 1722556800000 | 548.76 |
| 1722816000000 | 530.07 |
| 1722902400000 | 538.44 |
| 1722988800000 | 531.8 |
| 1723075200000 | 553.6799 |
| 1723161600000 | 554.53 |
| 1723420800000 | 554.53 |
| 1723507200000 | 570.8 |
| 1723593600000 | 571.65 |
| 1723680000000 | 587.84 |
| 1723766400000 | 590.24 |
| 1724025600000 | 594.73 |
| 1724112000000 | 593.33 |
| 1724198400000 | 602.27 |
| 1724284800000 | 591.13 |
| 1724371200000 | 600.66 |
| 1724630400000 | 592.02 |
| 1724716800000 | 595.1799 |
| 1724803200000 | 587.64 |
| 1724889600000 | 593.07 |
| 1724976000000 | 601.9299 |
| 1725235200000 | 601.5 |
| 1725321600000 | 571.58 |
| 1725408000000 | 568.3 |
| 1725494400000 | 563.96 |
| 1725580800000 | 549.32 |
| 1725840000000 | 556.01 |
| 1725926400000 | 558.27 |
| 1726012800000 | 571.37 |
| 1726099200000 | 572.36 |
| 1726185600000 | 581.14 |
| 1726444800000 | 577.63 |
| 1726531200000 | 579.76 |
| 1726617600000 | 575.87 |
| 1726704000000 | 591.28 |
| 1726790400000 | 586.99 |
| 1727049600000 | 590.19 |
| 1727136000000 | 593.46 |
| 1727222400000 | 594.52 |
| 1727308800000 | 614.4 |
| 1727395200000 | 613.5599 |
| 1727654400000 | 606.76 |
| 1727740800000 | 592.97 |
| 1727827200000 | 595.5 |
| 1727913600000 | 593.86 |
| 1728000000000 | 597.99 |
| 1728259200000 | 596.05 |
| 1728345600000 | 598.5 |
| 1728432000000 | 604.91 |
| 1728518400000 | 604.1799 |
| 1728604800000 | 607.33 |
| 1728864000000 | 614.53 |
| 1728950400000 | 600.44 |
| 1729036800000 | 599.95 |
| 1729123200000 | 603.4 |
| 1729209600000 | 602.59 |
| 1729468800000 | 595.99 |
| 1729555200000 | 594.12 |
| 1729641600000 | 589.67 |
| 1729728000000 | 592.46 |
| 1729814400000 | 596.23 |
| 1730073600000 | 596.5 |
| 1730160000000 | 606.24 |
| 1730246400000 | 594.92 |
| 1730332800000 | 576.46 |
| 1730419200000 | 581.74 |
| 1730678400000 | 582.8 |
| 1730764800000 | 586.62 |
| 1730851200000 | 606.97 |
| 1730937600000 | 614.69 |
| 1731024000000 | 611.38 |
| 1731283200000 | 599.75 |
| 1731369600000 | 589.5599 |
| 1731456000000 | 580.88 |
| 1731542400000 | 576.38 |
| 1731628800000 | 566.66 |
| 1731888000000 | 571.48 |
| 1731974400000 | 570.69 |
| 1732060800000 | 565.78 |
| 1732147200000 | 572.4 |
| 1732233600000 | 576.8099 |
| 1732492800000 | 588.28 |
| 1732579200000 | 581.4 |
| 1732665600000 | 571.05 |
| 1732752000000 | 569.9299 |
| 1732838400000 | 573.86 |
| 1733097600000 | 579.35 |
| 1733184000000 | 576.66 |
| 1733270400000 | 579.51 |
| 1733356800000 | 572.86 |
| 1733443200000 | 577.9299 |
| 1733702400000 | 581.75 |
| 1733788800000 | 572.04 |
| 1733875200000 | 580.83 |
| 1733961600000 | 580.76 |
| 1734048000000 | 589.44 |
| 1734307200000 | 598.62 |
| 1734393600000 | 594.17 |
| 1734480000000 | 575.9299 |
| 1734566400000 | 563.49 |
| 1734652800000 | 567.92 |
| 1734912000000 | 577.17 |
| 1734998400000 | 582.72 |
| 1735257600000 | 580.77 |
| 1735516800000 | 571.83 |
| 1735603200000 | 569.66 |
| 1735776000000 | 570.0599 |
| 1735862400000 | 578.2 |
| 1736121600000 | 590.07 |
| 1736208000000 | 588.41 |
| 1736294400000 | 586.04 |
| 1736380800000 | 586.67 |
| 1736467200000 | 576.59 |
| 1736726400000 | 572.15 |
| 1736812800000 | 577.9 |
| 1736899200000 | 589.29 |
| 1736985600000 | 588.58 |
| 1737072000000 | 601.9 |
| 1737331200000 | 603.61 |
| 1737417600000 | 612.9299 |
| 1737504000000 | 619.4 |
| 1737590400000 | 619.77 |
| 1737676800000 | 612.09 |
| 1737936000000 | 588.32 |
| 1738022400000 | 587.54 |
| 1738108800000 | 583.3 |
| 1738195200000 | 589.91 |
| 1738281600000 | 586.7 |
| 1738540800000 | 573.8 |
| 1738627200000 | 581.17 |
| 1738713600000 | 592.12 |
| 1738800000000 | 584.86 |
| 1738886400000 | 581.25 |
| 1739145600000 | 586.59 |
| 1739232000000 | 586.34 |
| 1739318400000 | 586.76 |
| 1739404800000 | 595.83 |
| 1739491200000 | 598.91 |
| 1739750400000 | 599.47 |
| 1739836800000 | 609.89 |
| 1739923200000 | 616.21 |
| 1740009600000 | 616.53 |
| 1740096000000 | 601.88 |
| 1740355200000 | 590.55 |
| 1740441600000 | 583.01 |
| 1740528000000 | 589.4 |
| 1740614400000 | 568.21 |
| 1740700800000 | 570.52 |
| 1740960000000 | 559.6799 |
| 1741046400000 | 555.2 |
| 1741132800000 | 566.62 |
| 1741219200000 | 555.2 |
| 1741305600000 | 565.51 |
| 1741564800000 | 547.32 |
| 1741651200000 | 541.64 |
| 1741737600000 | 547.9299 |
| 1741824000000 | 545.47 |
| 1741910400000 | 560.13 |
| 1742169600000 | 569.77 |
| 1742256000000 | 565.14 |
| 1742342400000 | 567.59 |
| 1742428800000 | 563.25 |
| 1742515200000 | 557.83 |
| 1742774400000 | 565.72 |
| 1742860800000 | 564.07 |
| 1742947200000 | 556.52 |
| 1743033600000 | 549.42 |
| 1743120000000 | 533.37 |
| 1743379200000 | 528.3099 |
| 1743465600000 | 531.19 |
| 1743552000000 | 534.89 |
| 1743638400000 | 494.33 |
| 1743724800000 | 460.37 |
| 1743984000000 | 457.24 |
| 1744070400000 | 446.43 |
| 1744156800000 | 498.26 |
| 1744243200000 | 478.17 |
| 1744329600000 | 481.95 |
| 1744588800000 | 488.33 |
| 1744675200000 | 490.32 |
| 1744761600000 | 479.94 |
| 1744848000000 | 480.16 |
| 1745280000000 | 482.55 |
| 1745366400000 | 497.26 |
| 1745452800000 | 516.8 |
| 1745539200000 | 520.54 |
| 1745798400000 | 519.09 |
| 1745884800000 | 517.49 |
| 1745971200000 | 519.75 |
| STOXX Global Smart Factory | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | -13.16342407556 | -9.5711460714501 |
| 2019 | 46.814212198296 | 26.988023946389 |
| 2020 | 36.037798718187 | 16.424844430884 |
| 2021 | 21.943208835195 | 19.7976903358 |
| 2022 | -30.478690492112 | -18.392771324949 |
| 2023 | 43.627681063888 | 23.36212348616 |
| 2024 | -1.1985026537256 | 17.007606785029 |
| 2025 | -24.965877955404 | -2.0173656760012 |
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 | 8.537% |
| Qualcomm Inc. | Technology | USA | 8.293% |
| Texas Instruments Inc. | Technology | USA | 7.825% |
| Micron Technology Inc. | Technology | USA | 6.884% |
| Autodesk Inc. | Technology | USA | 5.303% |
| Analog Devices Inc. | Technology | USA | 4.566% |
| Ansys Inc. | Technology | USA | 4.441% |
| SK HYNIX INC | Technology | South Korea | 4.340% |
| MONOLITHIC PWR.SYS. | Technology | USA | 4.308% |
| DASSAULT SYSTEMS | Technology | France | 4.269% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.