Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Technology
- 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 Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
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 1800 Technology | 20,724.9 | 20,205.1 | 112.9 | 17.2 | 3,785.5 | 0.5 | 18.7 | 0.0 | 2.7 |
| STOXX Global 1800 | 76,866.9 | 70,721.5 | 39.3 | 11.9 | 3,785.5 | 0.5 | 5.4 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 100.0 |
|---|
Country weighting
| USA | 92.6 |
|---|---|
| Japan | 2.4 |
| Netherlands | 1.9 |
| Germany | 1.5 |
| Canada | 0.4 |
| France | 0.3 |
| Australia | 0.3 |
| Spain | 0.2 |
| UK | 0.2 |
| Sweden | 0.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Technology | 1.4 | 35.7 | 35.7 | 45.7 | 187.8 | N/A | N/A | 36.2 | 13.5 | 23.8 |
| STOXX Global 1800 | -2.7 | 18.8 | 18.8 | 20.8 | 71.2 | N/A | N/A | 19.0 | 6.6 | 11.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Technology | N/A | N/A | 21.5 | 25.9 | 27.5 | N/A | N/A | 1.2 | 0.4 | 0.7 |
| STOXX Global 1800 | N/A | N/A | 10.9 | 15.1 | 18.0 | N/A | N/A | 1.2 | 0.3 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Technology | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 9.9 | 13.5 | 13.5 | 14.4 | 14.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Technology | 1.5 | 1.7 | 1.7 | 1.5 | 1.3 | 5.6 | 1.1 | 1.1 | 0.5 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Technology
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 1800 Technology | 41.9 | 32.0 | 38.7 | 31.6 | 9.4 | 0.8 | 7.8 | 27.7 |
| STOXX Global 1800 | 25.4 | 20.9 | 23.4 | 20.5 | 3.2 | 2.2 | 2.3 | 27.8 |
Performance and annual returns
| STOXX Global 1800 Technology | |
|---|---|
| 1416355200000 | 100 |
| 1416441600000 | 100.72 |
| 1416528000000 | 101.02 |
| 1416787200000 | 101.68 |
| 1416873600000 | 101.73 |
| 1416960000000 | 102.76 |
| 1417046400000 | 102.74 |
| 1417132800000 | 103.06 |
| 1417392000000 | 102.02 |
| 1417478400000 | 102.14 |
| 1417564800000 | 102.6 |
| 1417651200000 | 102.6 |
| 1417737600000 | 102.52 |
| 1417996800000 | 101.27 |
| 1418083200000 | 101.6 |
| 1418169600000 | 100.04 |
| 1418256000000 | 100.37 |
| 1418342400000 | 99.12 |
| 1418601600000 | 98.23 |
| 1418688000000 | 97.06 |
| 1418774400000 | 98.6 |
| 1418860800000 | 101.58 |
| 1418947200000 | 101.83 |
| 1419206400000 | 102.86 |
| 1419292800000 | 103.05 |
| 1419379200000 | 103 |
| 1419811200000 | 102.92 |
| 1419897600000 | 102.16 |
| 1419984000000 | 101.05 |
| 1420156800000 | 100.88 |
| 1420416000000 | 99.13 |
| 1420502400000 | 97.83 |
| 1420588800000 | 98.36 |
| 1420675200000 | 100.73 |
| 1420761600000 | 100.55 |
| 1421020800000 | 99.4 |
| 1421107200000 | 99.31 |
| 1421193600000 | 98.77 |
| 1421280000000 | 97.42 |
| 1421366400000 | 98.06 |
| 1421625600000 | 98.23 |
| 1421712000000 | 99.01 |
| 1421798400000 | 99.2099 |
| 1421884800000 | 100.9 |
| 1421971200000 | 101.12 |
| 1422230400000 | 100.84 |
| 1422316800000 | 97.85 |
| 1422403200000 | 97.87 |
| 1422489600000 | 98.79 |
| 1422576000000 | 97.15 |
| 1422835200000 | 98.02 |
| 1422921600000 | 99.01 |
| 1423008000000 | 99.27 |
| 1423094400000 | 100.09 |
| 1423180800000 | 99.59 |
| 1423440000000 | 99.42 |
| 1423526400000 | 100.99 |
| 1423612800000 | 101.4599 |
| 1423699200000 | 103.15 |
| 1423785600000 | 103.85 |
| 1424044800000 | 103.88 |
| 1424131200000 | 103.89 |
| 1424217600000 | 104.2099 |
| 1424304000000 | 104.65 |
| 1424390400000 | 105.29 |
| 1424649600000 | 105.59 |
| 1424736000000 | 105.78 |
| 1424822400000 | 105.03 |
| 1424908800000 | 105.54 |
| 1424995200000 | 104.97 |
| 1425254400000 | 105.76 |
| 1425340800000 | 104.91 |
| 1425427200000 | 104.51 |
| 1425513600000 | 104.36 |
| 1425600000000 | 103.2099 |
| 1425859200000 | 103.5699 |
| 1425945600000 | 101.51 |
| 1426032000000 | 100.98 |
| 1426118400000 | 101.3199 |
| 1426204800000 | 101.02 |
| 1426464000000 | 102.18 |
| 1426550400000 | 102.44 |
| 1426636800000 | 103.69 |
| 1426723200000 | 103.65 |
| 1426809600000 | 104.33 |
| 1427068800000 | 104.54 |
| 1427155200000 | 104.2099 |
| 1427241600000 | 101.54 |
| 1427328000000 | 101.28 |
| 1427414400000 | 101.52 |
| 1427673600000 | 102.73 |
| 1427760000000 | 101.8 |
| 1427846400000 | 101.33 |
| 1427932800000 | 101.47 |
| 1428364800000 | 102.48 |
| 1428451200000 | 102.56 |
| 1428537600000 | 103.0699 |
| 1428624000000 | 103.63 |
| 1428883200000 | 103.4 |
| 1428969600000 | 103.23 |
| 1429056000000 | 103.9 |
| 1429142400000 | 103.58 |
| 1429228800000 | 102.24 |
| 1429488000000 | 103.99 |
| 1429574400000 | 104.18 |
| 1429660800000 | 105.14 |
| 1429747200000 | 105.11 |
| 1429833600000 | 106.21 |
| 1430092800000 | 106.9 |
| 1430179200000 | 106.78 |
| 1430265600000 | 106.15 |
| 1430352000000 | 104.36 |
| 1430438400000 | 105.66 |
| 1430697600000 | 105.64 |
| 1430784000000 | 103.99 |
| 1430870400000 | 103.38 |
| 1430956800000 | 103.98 |
| 1431043200000 | 105.44 |
| 1431302400000 | 104.96 |
| 1431388800000 | 104.4599 |
| 1431475200000 | 105.09 |
| 1431561600000 | 106.74 |
| 1431648000000 | 106.47 |
| 1431907200000 | 106.9 |
| 1431993600000 | 106.64 |
| 1432080000000 | 106.71 |
| 1432166400000 | 107.12 |
| 1432252800000 | 107.02 |
| 1432512000000 | 107.03 |
| 1432598400000 | 105.5 |
| 1432684800000 | 107.28 |
| 1432771200000 | 107.25 |
| 1432857600000 | 106.44 |
| 1433116800000 | 106.69 |
| 1433203200000 | 106.43 |
| 1433289600000 | 106.74 |
| 1433376000000 | 105.9 |
| 1433462400000 | 105.34 |
| 1433721600000 | 104.22 |
| 1433808000000 | 103.94 |
| 1433894400000 | 105.46 |
| 1433980800000 | 105.39 |
| 1434067200000 | 104.63 |
| 1434326400000 | 103.87 |
| 1434412800000 | 104.44 |
| 1434499200000 | 104.59 |
| 1434585600000 | 105.35 |
| 1434672000000 | 104.65 |
| 1434931200000 | 105.57 |
| 1435017600000 | 105.47 |
| 1435104000000 | 104.98 |
| 1435190400000 | 104.76 |
| 1435276800000 | 103.66 |
| 1435536000000 | 101.36 |
| 1435622400000 | 101.37 |
| 1435708800000 | 102.05 |
| 1435795200000 | 102.01 |
| 1435881600000 | 102.01 |
| 1436140800000 | 101.4 |
| 1436227200000 | 101.17 |
| 1436313600000 | 99.74 |
| 1436400000000 | 99.56 |
| 1436486400000 | 101.05 |
| 1436745600000 | 102.54 |
| 1436832000000 | 102.9 |
| 1436918400000 | 103.14 |
| 1437004800000 | 104.16 |
| 1437091200000 | 105.3 |
| 1437350400000 | 105.75 |
| 1437436800000 | 105.38 |
| 1437523200000 | 103.34 |
| 1437609600000 | 103.52 |
| 1437696000000 | 102.86 |
| 1437955200000 | 101.81 |
| 1438041600000 | 102.53 |
| 1438128000000 | 102.94 |
| 1438214400000 | 103.0699 |
| 1438300800000 | 102.87 |
| 1438560000000 | 102.14 |
| 1438646400000 | 101.35 |
| 1438732800000 | 102.24 |
| 1438819200000 | 101.37 |
| 1438905600000 | 101.27 |
| 1439164800000 | 102.98 |
| 1439251200000 | 101.04 |
| 1439337600000 | 101.37 |
| 1439424000000 | 101.22 |
| 1439510400000 | 101.66 |
| 1439769600000 | 102.2099 |
| 1439856000000 | 101.75 |
| 1439942400000 | 100.65 |
| 1440028800000 | 98.17 |
| 1440115200000 | 94.38 |
| 1440374400000 | 91.38 |
| 1440460800000 | 90.69 |
| 1440547200000 | 94.69 |
| 1440633600000 | 96.81 |
| 1440720000000 | 97.26 |
| 1440979200000 | 96.56 |
| 1441065600000 | 93.51 |
| 1441152000000 | 95.66 |
| 1441238400000 | 95.63 |
| 1441324800000 | 94.25 |
| 1441584000000 | 94.36 |
| 1441670400000 | 96.74 |
| 1441756800000 | 95.79 |
| 1441843200000 | 96.65 |
| 1441929600000 | 97.04 |
| 1442188800000 | 96.93 |
| 1442275200000 | 97.99 |
| 1442361600000 | 98.61 |
| 1442448000000 | 97.9 |
| 1442534400000 | 96.69 |
| 1442793600000 | 97.37 |
| 1442880000000 | 95.8 |
| 1442966400000 | 95.92 |
| 1443052800000 | 95.9 |
| 1443139200000 | 95.9 |
| 1443398400000 | 93.98 |
| 1443484800000 | 93.2099 |
| 1443571200000 | 95.37 |
| 1443657600000 | 95.25 |
| 1443744000000 | 96.65 |
| 1444003200000 | 98.51 |
| 1444089600000 | 98.89 |
| 1444176000000 | 99.19 |
| 1444262400000 | 99.64 |
| 1444348800000 | 100.35 |
| 1444608000000 | 100.31 |
| 1444694400000 | 100 |
| 1444780800000 | 99.87 |
| 1444867200000 | 101.0699 |
| 1444953600000 | 101.38 |
| 1445212800000 | 101.52 |
| 1445299200000 | 101.31 |
| 1445385600000 | 100.9 |
| 1445472000000 | 102.86 |
| 1445558400000 | 105.67 |
| 1445817600000 | 105.14 |
| 1445904000000 | 104.5 |
| 1445990400000 | 106.13 |
| 1446076800000 | 105.74 |
| 1446163200000 | 105.11 |
| 1446422400000 | 106.16 |
| 1446508800000 | 106.77 |
| 1446595200000 | 106.76 |
| 1446681600000 | 106.41 |
| 1446768000000 | 106.79 |
| 1447027200000 | 105.86 |
| 1447113600000 | 104.76 |
| 1447200000000 | 104.75 |
| 1447286400000 | 104 |
| 1447372800000 | 101.91 |
| 1447632000000 | 103.09 |
| 1447718400000 | 103.29 |
| 1447804800000 | 104.7 |
| 1447891200000 | 105.49 |
| 1447977600000 | 106.21 |
| 1448236800000 | 105.6 |
| 1448323200000 | 105.72 |
| 1448409600000 | 105.38 |
| 1448496000000 | 105.54 |
| 1448582400000 | 105.64 |
| 1448841600000 | 105.84 |
| 1448928000000 | 106.91 |
| 1449014400000 | 106.37 |
| 1449100800000 | 105.08 |
| 1449187200000 | 107.25 |
| 1449446400000 | 106.83 |
| 1449532800000 | 106.43 |
| 1449619200000 | 105.02 |
| 1449705600000 | 105.2 |
| 1449792000000 | 103.24 |
| 1450051200000 | 103.47 |
| 1450137600000 | 103.77 |
| 1450224000000 | 104.92 |
| 1450310400000 | 103.52 |
| 1450396800000 | 101.5699 |
| 1450656000000 | 102.53 |
| 1450742400000 | 103.13 |
| 1450828800000 | 103.97 |
| 1450915200000 | 103.92 |
| 1451260800000 | 103.85 |
| 1451347200000 | 105.24 |
| 1451433600000 | 104.4599 |
| 1451520000000 | 103.13 |
| 1451865600000 | 101.61 |
| 1451952000000 | 101.06 |
| 1452038400000 | 99.76 |
| 1452124800000 | 96.76 |
| 1452211200000 | 96.17 |
| 1452470400000 | 96.67 |
| 1452556800000 | 97.66 |
| 1452643200000 | 95.44 |
| 1452729600000 | 96.89 |
| 1452816000000 | 93.89 |
| 1453075200000 | 93.8 |
| 1453161600000 | 93.8 |
| 1453248000000 | 93.0699 |
| 1453334400000 | 93.17 |
| 1453420800000 | 95.99 |
| 1453680000000 | 94.88 |
| 1453766400000 | 95.65 |
| 1453852800000 | 93.5699 |
| 1453939200000 | 94.67 |
| 1454025600000 | 97.67 |
| 1454284800000 | 97.74 |
| 1454371200000 | 95.63 |
| 1454457600000 | 95.59 |
| 1454544000000 | 95.95 |
| 1454630400000 | 92.85 |
| 1454889600000 | 91.41 |
| 1454976000000 | 90.98 |
| 1455062400000 | 90.92 |
| 1455148800000 | 90.87 |
| 1455235200000 | 91.64 |
| 1455494400000 | 92.04 |
| 1455580800000 | 93.7 |
| 1455667200000 | 95.89 |
| 1455753600000 | 95.69 |
| 1455840000000 | 95.68 |
| 1456099200000 | 96.9599 |
| 1456185600000 | 95.33 |
| 1456272000000 | 95.94 |
| 1456358400000 | 97.18 |
| 1456444800000 | 96.99 |
| 1456704000000 | 96.47 |
| 1456790400000 | 99.13 |
| 1456876800000 | 99.55 |
| 1456963200000 | 99.58 |
| 1457049600000 | 99.95 |
| 1457308800000 | 99.47 |
| 1457395200000 | 98.83 |
| 1457481600000 | 99.67 |
| 1457568000000 | 99.54 |
| 1457654400000 | 101.19 |
| 1457913600000 | 101.3 |
| 1458000000000 | 101.7 |
| 1458086400000 | 102.72 |
| 1458172800000 | 103.25 |
| 1458259200000 | 103.55 |
| 1458518400000 | 103.69 |
| 1458604800000 | 104.05 |
| 1458691200000 | 103.26 |
| 1458777600000 | 103.17 |
| 1459209600000 | 104.53 |
| 1459296000000 | 105.49 |
| 1459382400000 | 105.36 |
| 1459468800000 | 105.77 |
| 1459728000000 | 105.49 |
| 1459814400000 | 104.15 |
| 1459900800000 | 105.15 |
| 1459987200000 | 103.87 |
| 1460073600000 | 103.97 |
| 1460332800000 | 103.79 |
| 1460419200000 | 104.25 |
| 1460505600000 | 105.72 |
| 1460592000000 | 105.64 |
| 1460678400000 | 105.05 |
| 1460937600000 | 105.12 |
| 1461024000000 | 104.93 |
| 1461110400000 | 104.97 |
| 1461196800000 | 104.88 |
| 1461283200000 | 103.08 |
| 1461542400000 | 103.01 |
| 1461628800000 | 102.63 |
| 1461715200000 | 101.59 |
| 1461801600000 | 100.48 |
| 1461888000000 | 99.52 |
| 1462147200000 | 99.98 |
| 1462233600000 | 99.16 |
| 1462320000000 | 98.59 |
| 1462406400000 | 98.55 |
| 1462492800000 | 98.98 |
| 1462752000000 | 99.02 |
| 1462838400000 | 100.16 |
| 1462924800000 | 99.65 |
| 1463011200000 | 99.11 |
| 1463097600000 | 98.92 |
| 1463356800000 | 100.33 |
| 1463443200000 | 99.51 |
| 1463529600000 | 100.06 |
| 1463616000000 | 99.51 |
| 1463702400000 | 100.83 |
| 1463961600000 | 100.89 |
| 1464048000000 | 102.75 |
| 1464134400000 | 103.69 |
| 1464220800000 | 104.0699 |
| 1464307200000 | 104.52 |
| 1464566400000 | 104.56 |
| 1464652800000 | 104.83 |
| 1464739200000 | 104.4599 |
| 1464825600000 | 104.23 |
| 1464912000000 | 103.97 |
| 1465171200000 | 104.29 |
| 1465257600000 | 104.56 |
| 1465344000000 | 104.78 |
| 1465430400000 | 104.62 |
| 1465516800000 | 103.42 |
| 1465776000000 | 102.19 |
| 1465862400000 | 102.02 |
| 1465948800000 | 101.99 |
| 1466035200000 | 102.06 |
| 1466121600000 | 101.54 |
| 1466380800000 | 102.42 |
| 1466467200000 | 103.2 |
| 1466553600000 | 102.81 |
| 1466640000000 | 104.39 |
| 1466726400000 | 99.89 |
| 1466985600000 | 97.2 |
| 1467072000000 | 99.12 |
| 1467158400000 | 100.98 |
| 1467244800000 | 102.23 |
| 1467331200000 | 102.33 |
| 1467590400000 | 102.26 |
| 1467676800000 | 101.45 |
| 1467763200000 | 101.84 |
| 1467849600000 | 102.15 |
| 1467936000000 | 103.77 |
| 1468195200000 | 104.55 |
| 1468281600000 | 105.54 |
| 1468368000000 | 105.57 |
| 1468454400000 | 106.4 |
| 1468540800000 | 106.11 |
| 1468800000000 | 107.13 |
| 1468886400000 | 106.97 |
| 1468972800000 | 108.66 |
| 1469059200000 | 108.15 |
| 1469145600000 | 108.63 |
| 1469404800000 | 108.65 |
| 1469491200000 | 109.06 |
| 1469577600000 | 110.04 |
| 1469664000000 | 110.54 |
| 1469750400000 | 110.92 |
| 1470009600000 | 111.19 |
| 1470096000000 | 110.19 |
| 1470182400000 | 110.54 |
| 1470268800000 | 111.23 |
| 1470355200000 | 112.33 |
| 1470614400000 | 112.46 |
| 1470700800000 | 112.91 |
| 1470787200000 | 112.56 |
| 1470873600000 | 113.03 |
| 1470960000000 | 113.03 |
| 1471219200000 | 113.57 |
| 1471305600000 | 113.14 |
| 1471392000000 | 112.92 |
| 1471478400000 | 113.11 |
| 1471564800000 | 113.38 |
| 1471824000000 | 113.21 |
| 1471910400000 | 113.67 |
| 1471996800000 | 113.14 |
| 1472083200000 | 113.26 |
| 1472169600000 | 113.37 |
| 1472428800000 | 113.59 |
| 1472515200000 | 113.37 |
| 1472601600000 | 113.13 |
| 1472688000000 | 113.61 |
| 1472774400000 | 114.03 |
| 1473033600000 | 114.07 |
| 1473120000000 | 114.64 |
| 1473206400000 | 114.9 |
| 1473292800000 | 113.76 |
| 1473379200000 | 111.24 |
| 1473638400000 | 112.7 |
| 1473724800000 | 112.15 |
| 1473811200000 | 112.83 |
| 1473897600000 | 114.7 |
| 1473984000000 | 114.31 |
| 1474243200000 | 114.16 |
| 1474329600000 | 114.14 |
| 1474416000000 | 115.4 |
| 1474502400000 | 116.22 |
| 1474588800000 | 115.09 |
| 1474848000000 | 114.41 |
| 1474934400000 | 115.57 |
| 1475020800000 | 116 |
| 1475107200000 | 115.38 |
| 1475193600000 | 115.95 |
| 1475452800000 | 115.65 |
| 1475539200000 | 115.53 |
| 1475625600000 | 115.95 |
| 1475712000000 | 116.01 |
| 1475798400000 | 115.88 |
| 1476057600000 | 116.57 |
| 1476144000000 | 115.16 |
| 1476230400000 | 114.75 |
| 1476316800000 | 114.07 |
| 1476403200000 | 114.53 |
| 1476662400000 | 114.23 |
| 1476748800000 | 114.99 |
| 1476835200000 | 114.88 |
| 1476921600000 | 114.71 |
| 1477008000000 | 115.38 |
| 1477267200000 | 116.63 |
| 1477353600000 | 116.32 |
| 1477440000000 | 115.76 |
| 1477526400000 | 115.21 |
| 1477612800000 | 115.09 |
| 1477872000000 | 115.22 |
| 1477958400000 | 114.29 |
| 1478044800000 | 113.49 |
| 1478131200000 | 112.44 |
| 1478217600000 | 112.03 |
| 1478476800000 | 114.38 |
| 1478563200000 | 114.89 |
| 1478649600000 | 114.47 |
| 1478736000000 | 112.82 |
| 1478822400000 | 113.35 |
| 1479081600000 | 111.79 |
| 1479168000000 | 113.2 |
| 1479254400000 | 114.15 |
| 1479340800000 | 114.93 |
| 1479427200000 | 114.74 |
| 1479686400000 | 115.84 |
| 1479772800000 | 116.02 |
| 1479859200000 | 115.29 |
| 1479945600000 | 115.4 |
| 1480032000000 | 115.82 |
| 1480291200000 | 115.83 |
| 1480377600000 | 115.95 |
| 1480464000000 | 114.94 |
| 1480550400000 | 112.35 |
| 1480636800000 | 112.67 |
| 1480896000000 | 113.68 |
| 1480982400000 | 114.05 |
| 1481068800000 | 116.05 |
| 1481155200000 | 116.42 |
| 1481241600000 | 117.05 |
| 1481500800000 | 116.64 |
| 1481587200000 | 118.23 |
| 1481673600000 | 117.98 |
| 1481760000000 | 118.16 |
| 1481846400000 | 117.47 |
| 1482105600000 | 118.36 |
| 1482192000000 | 118.57 |
| 1482278400000 | 118.51 |
| 1482364800000 | 118.07 |
| 1482451200000 | 118.24 |
| 1482796800000 | 118.78 |
| 1482883200000 | 117.76 |
| 1482969600000 | 117.74 |
| 1483056000000 | 116.8 |
| 1483315200000 | 116.86 |
| 1483401600000 | 117.37 |
| 1483488000000 | 117.95 |
| 1483574400000 | 118.39 |
| 1483660800000 | 119.31 |
| 1483920000000 | 119.69 |
| 1484006400000 | 119.69 |
| 1484092800000 | 120.36 |
| 1484179200000 | 120.16 |
| 1484265600000 | 120.57 |
| 1484524800000 | 120.49 |
| 1484611200000 | 120.15 |
| 1484697600000 | 120.51 |
| 1484784000000 | 120.1 |
| 1484870400000 | 120.71 |
| 1485129600000 | 120.68 |
| 1485216000000 | 121.86 |
| 1485302400000 | 123.28 |
| 1485388800000 | 123.18 |
| 1485475200000 | 123.77 |
| 1485734400000 | 122.93 |
| 1485820800000 | 122.43 |
| 1485907200000 | 123.49 |
| 1485993600000 | 123.74 |
| 1486080000000 | 124.42 |
| 1486339200000 | 124.54 |
| 1486425600000 | 125.06 |
| 1486512000000 | 125.34 |
| 1486598400000 | 125.59 |
| 1486684800000 | 125.64 |
| 1486944000000 | 126.5 |
| 1487030400000 | 126.9 |
| 1487116800000 | 127.39 |
| 1487203200000 | 127.84 |
| 1487289600000 | 128.05 |
| 1487548800000 | 128.06 |
| 1487635200000 | 128.65 |
| 1487721600000 | 128.9199 |
| 1487808000000 | 128.83 |
| 1487894400000 | 128.86 |
| 1488153600000 | 128.82 |
| 1488240000000 | 128.34 |
| 1488326400000 | 129.91 |
| 1488412800000 | 129.1 |
| 1488499200000 | 129.3 |
| 1488758400000 | 129.08 |
| 1488844800000 | 129.21 |
| 1488931200000 | 129.28 |
| 1489017600000 | 129.27 |
| 1489104000000 | 129.99 |
| 1489363200000 | 130.26 |
| 1489449600000 | 130.01 |
| 1489536000000 | 130.69 |
| 1489622400000 | 131.37 |
| 1489708800000 | 131.4 |
| 1489968000000 | 131.73 |
| 1490054400000 | 129.96 |
| 1490140800000 | 130.8 |
| 1490227200000 | 130.61 |
| 1490313600000 | 130.93 |
| 1490572800000 | 131.08 |
| 1490659200000 | 132.11 |
| 1490745600000 | 132.28 |
| 1490832000000 | 132.49 |
| 1490918400000 | 132.3899 |
| 1491177600000 | 132.13 |
| 1491264000000 | 132.28 |
| 1491350400000 | 131.8 |
| 1491436800000 | 131.71 |
| 1491523200000 | 131.6699 |
| 1491782400000 | 131.49 |
| 1491868800000 | 130.87 |
| 1491955200000 | 130.45 |
| 1492041600000 | 129.91 |
| 1492473600000 | 130.79 |
| 1492560000000 | 130.68 |
| 1492646400000 | 131.81 |
| 1492732800000 | 131.75 |
| 1492992000000 | 133.63 |
| 1493078400000 | 134.49 |
| 1493164800000 | 134.1 |
| 1493251200000 | 134.93 |
| 1493337600000 | 135.21 |
| 1493596800000 | 136.63 |
| 1493683200000 | 137.08 |
| 1493769600000 | 136.97 |
| 1493856000000 | 137 |
| 1493942400000 | 137.63 |
| 1494201600000 | 138.38 |
| 1494288000000 | 138.48 |
| 1494374400000 | 138.79 |
| 1494460800000 | 138.66 |
| 1494547200000 | 139.18 |
| 1494806400000 | 139.9 |
| 1494892800000 | 140.79 |
| 1494979200000 | 137.23 |
| 1495065600000 | 137.78 |
| 1495152000000 | 138.53 |
| 1495411200000 | 139.68 |
| 1495497600000 | 139.79 |
| 1495584000000 | 140.23 |
| 1495670400000 | 141.22 |
| 1495756800000 | 141.3 |
| 1496016000000 | 141.27 |
| 1496102400000 | 141.73 |
| 1496188800000 | 141.31 |
| 1496275200000 | 141.91 |
| 1496361600000 | 143.33 |
| 1496620800000 | 143.26 |
| 1496707200000 | 143.06 |
| 1496793600000 | 143.36 |
| 1496880000000 | 143.8 |
| 1496966400000 | 140.11 |
| 1497225600000 | 138.7 |
| 1497312000000 | 139.83 |
| 1497398400000 | 139.21 |
| 1497484800000 | 138.23 |
| 1497571200000 | 138.16 |
| 1497830400000 | 140.44 |
| 1497916800000 | 139.29 |
| 1498003200000 | 140.1399 |
| 1498089600000 | 140.52 |
| 1498176000000 | 141.43 |
| 1498435200000 | 140.71 |
| 1498521600000 | 138.5 |
| 1498608000000 | 139.91 |
| 1498694400000 | 137.53 |
| 1498780800000 | 137.43 |
| 1499040000000 | 136.29 |
| 1499126400000 | 136.16 |
| 1499212800000 | 137.52 |
| 1499299200000 | 136.44 |
| 1499385600000 | 137.87 |
| 1499644800000 | 139.02 |
| 1499731200000 | 139.55 |
| 1499817600000 | 141.3 |
| 1499904000000 | 141.8 |
| 1499990400000 | 143.04 |
| 1500249600000 | 143.13 |
| 1500336000000 | 143.68 |
| 1500422400000 | 144.56 |
| 1500508800000 | 144.83 |
| 1500595200000 | 144.4199 |
| 1500854400000 | 144.6399 |
| 1500940800000 | 144.63 |
| 1501027200000 | 144.75 |
| 1501113600000 | 143.74 |
| 1501200000000 | 143.5 |
| 1501459200000 | 142.79 |
| 1501545600000 | 143.5 |
| 1501632000000 | 144.15 |
| 1501718400000 | 143.86 |
| 1501804800000 | 144.2 |
| 1502064000000 | 144.98 |
| 1502150400000 | 144.94 |
| 1502236800000 | 144.9199 |
| 1502323200000 | 142.08 |
| 1502409600000 | 142.99 |
| 1502668800000 | 145.1699 |
| 1502755200000 | 145.49 |
| 1502841600000 | 145.84 |
| 1502928000000 | 143.37 |
| 1503014400000 | 143.15 |
| 1503273600000 | 143.02 |
| 1503360000000 | 144.85 |
| 1503446400000 | 144.73 |
| 1503532800000 | 144.49 |
| 1503619200000 | 144.6399 |
| 1503878400000 | 145.07 |
| 1503964800000 | 145.56 |
| 1504051200000 | 146.59 |
| 1504137600000 | 147.79 |
| 1504224000000 | 147.86 |
| 1504483200000 | 147.76 |
| 1504569600000 | 146.6 |
| 1504656000000 | 146.86 |
| 1504742400000 | 147.61 |
| 1504828800000 | 146.4 |
| 1505088000000 | 148.44 |
| 1505174400000 | 148.6 |
| 1505260800000 | 148.5 |
| 1505347200000 | 147.94 |
| 1505433600000 | 148.58 |
| 1505692800000 | 148.61 |
| 1505779200000 | 149.21 |
| 1505865600000 | 148.19 |
| 1505952000000 | 147.11 |
| 1506038400000 | 147.32 |
| 1506297600000 | 145.3899 |
| 1506384000000 | 145.84 |
| 1506470400000 | 147.35 |
| 1506556800000 | 147.66 |
| 1506643200000 | 148.79 |
| 1506902400000 | 149.06 |
| 1506988800000 | 149.38 |
| 1507075200000 | 149.21 |
| 1507161600000 | 150.44 |
| 1507248000000 | 150.8 |
| 1507507200000 | 151.29 |
| 1507593600000 | 151.44 |
| 1507680000000 | 151.96 |
| 1507766400000 | 152.04 |
| 1507852800000 | 153.03 |
| 1508112000000 | 153.71 |
| 1508198400000 | 153.81 |
| 1508284800000 | 154.24 |
| 1508371200000 | 153.98 |
| 1508457600000 | 154.82 |
| 1508716800000 | 154.56 |
| 1508803200000 | 155 |
| 1508889600000 | 154.33 |
| 1508976000000 | 154.83 |
| 1509062400000 | 159.11 |
| 1509321600000 | 159.8 |
| 1509408000000 | 160.47 |
| 1509494400000 | 160.81 |
| 1509580800000 | 161.01 |
| 1509667200000 | 162.27 |
| 1509926400000 | 162.9 |
| 1510012800000 | 163.12 |
| 1510099200000 | 163.79 |
| 1510185600000 | 162.37 |
| 1510272000000 | 162.3899 |
| 1510531200000 | 162.2 |
| 1510617600000 | 161.97 |
| 1510704000000 | 160.79 |
| 1510790400000 | 162.85 |
| 1510876800000 | 162.1699 |
| 1511136000000 | 162.6699 |
| 1511222400000 | 164.59 |
| 1511308800000 | 164.27 |
| 1511395200000 | 164.4 |
| 1511481600000 | 165.21 |
| 1511740800000 | 164.86 |
| 1511827200000 | 165.1399 |
| 1511913600000 | 160.93 |
| 1512000000000 | 162.11 |
| 1512086400000 | 161.18 |
| 1512345600000 | 158.52 |
| 1512432000000 | 158.66 |
| 1512518400000 | 159.4 |
| 1512604800000 | 160.33 |
| 1512691200000 | 161.09 |
| 1512950400000 | 162.47 |
| 1513036800000 | 161.94 |
| 1513123200000 | 162.09 |
| 1513209600000 | 161.97 |
| 1513296000000 | 163.57 |
| 1513555200000 | 165.34 |
| 1513641600000 | 164.51 |
| 1513728000000 | 164.32 |
| 1513814400000 | 163.94 |
| 1513900800000 | 163.78 |
| 1514332800000 | 162.9 |
| 1514419200000 | 163.04 |
| 1514505600000 | 162.12 |
| 1514851200000 | 164.32 |
| 1514937600000 | 165.8899 |
| 1515024000000 | 167.03 |
| 1515110400000 | 168.63 |
| 1515369600000 | 169.08 |
| 1515456000000 | 168.77 |
| 1515542400000 | 168.28 |
| 1515628800000 | 168.8899 |
| 1515715200000 | 169.78 |
| 1515974400000 | 170.01 |
| 1516060800000 | 169.36 |
| 1516147200000 | 171.94 |
| 1516233600000 | 172.33 |
| 1516320000000 | 172.62 |
| 1516579200000 | 173.84 |
| 1516665600000 | 175.19 |
| 1516752000000 | 173.47 |
| 1516838400000 | 172.82 |
| 1516924800000 | 175.53 |
| 1517184000000 | 174.1699 |
| 1517270400000 | 172.41 |
| 1517356800000 | 173.19 |
| 1517443200000 | 173.46 |
| 1517529600000 | 168.79 |
| 1517788800000 | 162.66 |
| 1517875200000 | 166.09 |
| 1517961600000 | 164.33 |
| 1518048000000 | 158.06 |
| 1518134400000 | 161.15 |
| 1518393600000 | 163.97 |
| 1518480000000 | 164.49 |
| 1518566400000 | 167.85 |
| 1518652800000 | 171.23 |
| 1518739200000 | 170.9 |
| 1518998400000 | 170.81 |
| 1519084800000 | 171.25 |
| 1519171200000 | 170.34 |
| 1519257600000 | 170.28 |
| 1519344000000 | 173.63 |
| 1519603200000 | 176.3899 |
| 1519689600000 | 175.22 |
| 1519776000000 | 174.21 |
| 1519862400000 | 171.43 |
| 1519948800000 | 172.78 |
| 1520208000000 | 174.56 |
| 1520294400000 | 175.48 |
| 1520380800000 | 176.48 |
| 1520467200000 | 177.3 |
| 1520553600000 | 180.49 |
| 1520812800000 | 181.29 |
| 1520899200000 | 179.24 |
| 1520985600000 | 179.11 |
| 1521072000000 | 179.11 |
| 1521158400000 | 179.04 |
| 1521417600000 | 175.32 |
| 1521504000000 | 175.07 |
| 1521590400000 | 174.1699 |
| 1521676800000 | 170.1699 |
| 1521763200000 | 165.59 |
| 1522022400000 | 171.68 |
| 1522108800000 | 166.6 |
| 1522195200000 | 164.81 |
| 1522281600000 | 167.87 |
| 1522713600000 | 165.48 |
| 1522800000000 | 167.49 |
| 1522886400000 | 168.27 |
| 1522972800000 | 164.68 |
| 1523232000000 | 165.91 |
| 1523318400000 | 169.95 |
| 1523404800000 | 169.36 |
| 1523491200000 | 171.41 |
| 1523577600000 | 170.72 |
| 1523836800000 | 171.75 |
| 1523923200000 | 175.11 |
| 1524009600000 | 174.56 |
| 1524096000000 | 172.21 |
| 1524182400000 | 169.6 |
| 1524441600000 | 168.97 |
| 1524528000000 | 166.4 |
| 1524614400000 | 165.97 |
| 1524700800000 | 169.35 |
| 1524787200000 | 169.22 |
| 1525046400000 | 168.33 |
| 1525132800000 | 170.19 |
| 1525219200000 | 170.43 |
| 1525305600000 | 170.91 |
| 1525392000000 | 174.16 |
| 1525651200000 | 175.6 |
| 1525737600000 | 176.12 |
| 1525824000000 | 178.34 |
| 1525910400000 | 180.4199 |
| 1525996800000 | 180.02 |
| 1526256000000 | 179.99 |
| 1526342400000 | 178.15 |
| 1526428800000 | 178.96 |
| 1526515200000 | 178.15 |
| 1526601600000 | 177.32 |
| 1526860800000 | 178.65 |
| 1526947200000 | 178.35 |
| 1527033600000 | 179.63 |
| 1527120000000 | 179.55 |
| 1527206400000 | 179.62 |
| 1527465600000 | 179.48 |
| 1527552000000 | 178.36 |
| 1527638400000 | 179.49 |
| 1527724800000 | 179.5 |
| 1527811200000 | 182.68 |
| 1528070400000 | 184.07 |
| 1528156800000 | 185.08 |
| 1528243200000 | 185.82 |
| 1528329600000 | 184.07 |
| 1528416000000 | 183.99 |
| 1528675200000 | 184.08 |
| 1528761600000 | 184.91 |
| 1528848000000 | 184.7 |
| 1528934400000 | 185.78 |
| 1529020800000 | 184.6399 |
| 1529280000000 | 184.6699 |
| 1529366400000 | 183.08 |
| 1529452800000 | 183.8 |
| 1529539200000 | 182.34 |
| 1529625600000 | 181.41 |
| 1529884800000 | 177.45 |
| 1529971200000 | 178.4 |
| 1530057600000 | 176.1 |
| 1530144000000 | 177.24 |
| 1530230400000 | 177.63 |
| 1530489600000 | 179.1399 |
| 1530576000000 | 177.04 |
| 1530662400000 | 176.77 |
| 1530748800000 | 179.24 |
| 1530835200000 | 181.55 |
| 1531094400000 | 183.18 |
| 1531180800000 | 183.65 |
| 1531267200000 | 182.18 |
| 1531353600000 | 185.63 |
| 1531440000000 | 185.82 |
| 1531699200000 | 185.49 |
| 1531785600000 | 186.8 |
| 1531872000000 | 186.85 |
| 1531958400000 | 186.4 |
| 1532044800000 | 186.6399 |
| 1532304000000 | 187.25 |
| 1532390400000 | 187.77 |
| 1532476800000 | 190.02 |
| 1532563200000 | 187.1399 |
| 1532649600000 | 183.85 |
| 1532908800000 | 180.9 |
| 1532995200000 | 181.53 |
| 1533081600000 | 183.32 |
| 1533168000000 | 185.86 |
| 1533254400000 | 186.55 |
| 1533513600000 | 187.81 |
| 1533600000000 | 188.15 |
| 1533686400000 | 188.79 |
| 1533772800000 | 188.74 |
| 1533859200000 | 186.85 |
| 1534118400000 | 186.44 |
| 1534204800000 | 187.55 |
| 1534291200000 | 185.61 |
| 1534377600000 | 186.18 |
| 1534464000000 | 186.55 |
| 1534723200000 | 186.26 |
| 1534809600000 | 186.68 |
| 1534896000000 | 187.63 |
| 1534982400000 | 188.04 |
| 1535068800000 | 190.04 |
| 1535328000000 | 191.97 |
| 1535414400000 | 192.53 |
| 1535500800000 | 194.25 |
| 1535587200000 | 193.93 |
| 1535673600000 | 194.26 |
| 1535932800000 | 194.21 |
| 1536019200000 | 193.29 |
| 1536105600000 | 190.19 |
| 1536192000000 | 188.24 |
| 1536278400000 | 187.4199 |
| 1536537600000 | 187.91 |
| 1536624000000 | 189.3 |
| 1536710400000 | 188.12 |
| 1536796800000 | 190.34 |
| 1536883200000 | 190.57 |
| 1537142400000 | 187.88 |
| 1537228800000 | 189.05 |
| 1537315200000 | 188.69 |
| 1537401600000 | 190.63 |
| 1537488000000 | 190.08 |
| 1537747200000 | 191.12 |
| 1537833600000 | 191.49 |
| 1537920000000 | 190.96 |
| 1538006400000 | 191.99 |
| 1538092800000 | 192.07 |
| 1538352000000 | 192.78 |
| 1538438400000 | 192.53 |
| 1538524800000 | 193.26 |
| 1538611200000 | 189.9 |
| 1538697600000 | 187.38 |
| 1538956800000 | 185.36 |
| 1539043200000 | 185.69 |
| 1539129600000 | 177.58 |
| 1539216000000 | 175.83 |
| 1539302400000 | 180.4199 |
| 1539561600000 | 178.05 |
| 1539648000000 | 183.3 |
| 1539734400000 | 182.68 |
| 1539820800000 | 178.84 |
| 1539907200000 | 178.27 |
| 1540166400000 | 179.61 |
| 1540252800000 | 178.41 |
| 1540339200000 | 170.61 |
| 1540425600000 | 175.53 |
| 1540512000000 | 172.32 |
| 1540771200000 | 169.3 |
| 1540857600000 | 171.79 |
| 1540944000000 | 176.01 |
| 1541030400000 | 177.83 |
| 1541116800000 | 175.13 |
| 1541376000000 | 174.03 |
| 1541462400000 | 175.08 |
| 1541548800000 | 179.3899 |
| 1541635200000 | 178.6 |
| 1541721600000 | 175.55 |
| 1541980800000 | 169.52 |
| 1542067200000 | 169.94 |
| 1542153600000 | 168.4 |
| 1542240000000 | 171.7 |
| 1542326400000 | 171.22 |
| 1542585600000 | 165.13 |
| 1542672000000 | 162.18 |
| 1542758400000 | 163.57 |
| 1542844800000 | 163.5 |
| 1542931200000 | 162.29 |
| 1543190400000 | 165.62 |
| 1543276800000 | 165.61 |
| 1543363200000 | 170.63 |
| 1543449600000 | 170.09 |
| 1543536000000 | 171.3 |
| 1543795200000 | 174.69 |
| 1543881600000 | 168.63 |
| 1543968000000 | 168.25 |
| 1544054400000 | 168.47 |
| 1544140800000 | 163.25 |
| 1544400000000 | 165.07 |
| 1544486400000 | 165.49 |
| 1544572800000 | 167.31 |
| 1544659200000 | 167.52 |
| 1544745600000 | 163.73 |
| 1545004800000 | 160.26 |
| 1545091200000 | 161.6699 |
| 1545177600000 | 158.48 |
| 1545264000000 | 155.51 |
| 1545350400000 | 150.95 |
| 1545609600000 | 147.58 |
| 1545868800000 | 156.33 |
| 1545955200000 | 156.41 |
| 1546214400000 | 157.43 |
| 1546387200000 | 157.71 |
| 1546473600000 | 150.72 |
| 1546560000000 | 156.97 |
| 1546819200000 | 158.5 |
| 1546905600000 | 160.1699 |
| 1546992000000 | 162.11 |
| 1547078400000 | 162.45 |
| 1547164800000 | 162.18 |
| 1547424000000 | 160.63 |
| 1547510400000 | 163.33 |
| 1547596800000 | 163.28 |
| 1547683200000 | 164.26 |
| 1547769600000 | 166.82 |
| 1548028800000 | 166.81 |
| 1548115200000 | 163.76 |
| 1548201600000 | 164.22 |
| 1548288000000 | 165.8 |
| 1548374400000 | 168.55 |
| 1548633600000 | 166.29 |
| 1548720000000 | 164.4199 |
| 1548806400000 | 169.07 |
| 1548892800000 | 171.1399 |
| 1548979200000 | 171.49 |
| 1549238400000 | 174.26 |
| 1549324800000 | 176.01 |
| 1549411200000 | 176.28 |
| 1549497600000 | 173.57 |
| 1549584000000 | 174.04 |
| 1549843200000 | 174 |
| 1549929600000 | 176.35 |
| 1550016000000 | 176.54 |
| 1550102400000 | 177.05 |
| 1550188800000 | 177.8 |
| 1550448000000 | 177.9 |
| 1550534400000 | 178 |
| 1550620800000 | 178.08 |
| 1550707200000 | 177.87 |
| 1550793600000 | 180.2 |
| 1551052800000 | 181.24 |
| 1551139200000 | 181.41 |
| 1551225600000 | 181.11 |
| 1551312000000 | 180.22 |
| 1551398400000 | 181.51 |
| 1551657600000 | 181.45 |
| 1551744000000 | 181.3899 |
| 1551830400000 | 180.63 |
| 1551916800000 | 178.71 |
| 1552003200000 | 178.58 |
| 1552262400000 | 182.28 |
| 1552348800000 | 183.34 |
| 1552435200000 | 184.36 |
| 1552521600000 | 184.27 |
| 1552608000000 | 185.85 |
| 1552867200000 | 186.15 |
| 1552953600000 | 186.91 |
| 1553040000000 | 187.15 |
| 1553126400000 | 191.04 |
| 1553212800000 | 186.81 |
| 1553472000000 | 185.9199 |
| 1553558400000 | 186.75 |
| 1553644800000 | 185.37 |
| 1553731200000 | 185.59 |
| 1553817600000 | 187.49 |
| 1554076800000 | 190.09 |
| 1554163200000 | 191.1399 |
| 1554249600000 | 192.88 |
| 1554336000000 | 192.35 |
| 1554422400000 | 192.97 |
| 1554681600000 | 193.6 |
| 1554768000000 | 192.94 |
| 1554854400000 | 194.24 |
| 1554940800000 | 194.16 |
| 1555027200000 | 195.4 |
| 1555286400000 | 195.41 |
| 1555372800000 | 196.28 |
| 1555459200000 | 197.24 |
| 1555545600000 | 197.61 |
| 1555977600000 | 200.73 |
| 1556064000000 | 201.11 |
| 1556150400000 | 201.95 |
| 1556236800000 | 201.21 |
| 1556496000000 | 201.56 |
| 1556582400000 | 200.58 |
| 1556668800000 | 200.33 |
| 1556755200000 | 199.18 |
| 1556841600000 | 201.24 |
| 1557100800000 | 199.62 |
| 1557187200000 | 195.36 |
| 1557273600000 | 195.1 |
| 1557360000000 | 193.66 |
| 1557446400000 | 194.1 |
| 1557705600000 | 187 |
| 1557792000000 | 189.35 |
| 1557878400000 | 191.8899 |
| 1557964800000 | 193.75 |
| 1558051200000 | 192.12 |
| 1558310400000 | 188.24 |
| 1558396800000 | 190.62 |
| 1558483200000 | 189.91 |
| 1558569600000 | 186.57 |
| 1558656000000 | 186.48 |
| 1558915200000 | 186.55 |
| 1559001600000 | 186.03 |
| 1559088000000 | 184.33 |
| 1559174400000 | 185.32 |
| 1559260800000 | 182.35 |
| 1559520000000 | 178.31 |
| 1559606400000 | 183.27 |
| 1559692800000 | 185.33 |
| 1559779200000 | 186.8899 |
| 1559865600000 | 190.63 |
| 1560124800000 | 192.59 |
| 1560211200000 | 193.07 |
| 1560297600000 | 191.65 |
| 1560384000000 | 192.4 |
| 1560470400000 | 190.83 |
| 1560729600000 | 191.8 |
| 1560816000000 | 195.13 |
| 1560902400000 | 195.9 |
| 1560988800000 | 198.53 |
| 1561075200000 | 198.05 |
| 1561334400000 | 198.29 |
| 1561420800000 | 194.77 |
| 1561507200000 | 196.3899 |
| 1561593600000 | 197.22 |
| 1561680000000 | 197.73 |
| 1561939200000 | 200.51 |
| 1562025600000 | 201.37 |
| 1562112000000 | 202.66 |
| 1562198400000 | 202.6399 |
| 1562284800000 | 202.08 |
| 1562544000000 | 200.68 |
| 1562630400000 | 201.44 |
| 1562716800000 | 203.2 |
| 1562803200000 | 203.6699 |
| 1562889600000 | 205.26 |
| 1563148800000 | 205.85 |
| 1563235200000 | 204.36 |
| 1563321600000 | 203.79 |
| 1563408000000 | 204.4199 |
| 1563494400000 | 203.4 |
| 1563753600000 | 205.82 |
| 1563840000000 | 206.8 |
| 1563926400000 | 208.87 |
| 1564012800000 | 207.12 |
| 1564099200000 | 209.23 |
| 1564358400000 | 208.58 |
| 1564444800000 | 207.27 |
| 1564531200000 | 204.74 |
| 1564617600000 | 203.74 |
| 1564704000000 | 199.96 |
| 1564963200000 | 192.41 |
| 1565049600000 | 194.6399 |
| 1565136000000 | 195.57 |
| 1565222400000 | 200.3 |
| 1565308800000 | 197.9199 |
| 1565568000000 | 195.84 |
| 1565654400000 | 199.93 |
| 1565740800000 | 193.91 |
| 1565827200000 | 193.01 |
| 1565913600000 | 196.34 |
| 1566172800000 | 199.25 |
| 1566259200000 | 198.1399 |
| 1566345600000 | 200.33 |
| 1566432000000 | 199.43 |
| 1566518400000 | 193.65 |
| 1566777600000 | 195.88 |
| 1566864000000 | 195.73 |
| 1566950400000 | 195.57 |
| 1567036800000 | 198.79 |
| 1567123200000 | 198.94 |
| 1567382400000 | 198.78 |
| 1567468800000 | 196.4199 |
| 1567555200000 | 199.63 |
| 1567641600000 | 203.9199 |
| 1567728000000 | 203.37 |
| 1567987200000 | 202.79 |
| 1568073600000 | 202.41 |
| 1568160000000 | 204.83 |
| 1568246400000 | 205.38 |
| 1568332800000 | 204.36 |
| 1568592000000 | 203.8 |
| 1568678400000 | 204.6699 |
| 1568764800000 | 205.15 |
| 1568851200000 | 205.82 |
| 1568937600000 | 204.16 |
| 1569196800000 | 204.06 |
| 1569283200000 | 201.55 |
| 1569369600000 | 203.73 |
| 1569456000000 | 203.54 |
| 1569542400000 | 201.1699 |
| 1569801600000 | 202.86 |
| 1569888000000 | 200.93 |
| 1569974400000 | 197.33 |
| 1570060800000 | 199.88 |
| 1570147200000 | 202.99 |
| 1570406400000 | 202.56 |
| 1570492800000 | 199.21 |
| 1570579200000 | 201.86 |
| 1570665600000 | 203.05 |
| 1570752000000 | 206.72 |
| 1571011200000 | 206.27 |
| 1571097600000 | 208.98 |
| 1571184000000 | 207.4 |
| 1571270400000 | 207.13 |
| 1571356800000 | 205.08 |
| 1571616000000 | 207.51 |
| 1571702400000 | 205.24 |
| 1571788800000 | 205.62 |
| 1571875200000 | 207.61 |
| 1571961600000 | 209.82 |
| 1572220800000 | 212.36 |
| 1572307200000 | 210.4 |
| 1572393600000 | 211.37 |
| 1572480000000 | 211.46 |
| 1572566400000 | 213.9 |
| 1572825600000 | 215.63 |
| 1572912000000 | 215.71 |
| 1572998400000 | 215.36 |
| 1573084800000 | 216.7 |
| 1573171200000 | 217.81 |
| 1573430400000 | 217.62 |
| 1573516800000 | 218.75 |
| 1573603200000 | 219.07 |
| 1573689600000 | 218.56 |
| 1573776000000 | 220.92 |
| 1574035200000 | 221.63 |
| 1574121600000 | 221.83 |
| 1574208000000 | 220.49 |
| 1574294400000 | 219.69 |
| 1574380800000 | 219.78 |
| 1574640000000 | 222.52 |
| 1574726400000 | 222.42 |
| 1574812800000 | 223.5 |
| 1574899200000 | 223.45 |
| 1574985600000 | 222.64 |
| 1575244800000 | 219.63 |
| 1575331200000 | 218.13 |
| 1575417600000 | 219.29 |
| 1575504000000 | 219.96 |
| 1575590400000 | 222.51 |
| 1575849600000 | 221.63 |
| 1575936000000 | 221.67 |
| 1576022400000 | 223.11 |
| 1576108800000 | 224.75 |
| 1576195200000 | 225.84 |
| 1576454400000 | 228.16 |
| 1576540800000 | 227.72 |
| 1576627200000 | 227.9 |
| 1576713600000 | 229.34 |
| 1576800000000 | 230.51 |
| 1577059200000 | 231.3 |
| 1577145600000 | 231.25 |
| 1577404800000 | 233.09 |
| 1577664000000 | 231.56 |
| 1577750400000 | 232.36 |
| 1577923200000 | 236.76 |
| 1578009600000 | 234.5 |
| 1578268800000 | 235.53 |
| 1578355200000 | 235.94 |
| 1578441600000 | 237.96 |
| 1578528000000 | 240.87 |
| 1578614400000 | 240.61 |
| 1578873600000 | 243.62 |
| 1578960000000 | 242.2 |
| 1579046400000 | 242.21 |
| 1579132800000 | 245.04 |
| 1579219200000 | 246.63 |
| 1579478400000 | 246.65 |
| 1579564800000 | 246.32 |
| 1579651200000 | 247.09 |
| 1579737600000 | 247.76 |
| 1579824000000 | 247.02 |
| 1580083200000 | 241.04 |
| 1580169600000 | 244.99 |
| 1580256000000 | 246 |
| 1580342400000 | 245.87 |
| 1580428800000 | 240.21 |
| 1580688000000 | 243.35 |
| 1580774400000 | 249.03 |
| 1580860800000 | 250.59 |
| 1580947200000 | 253.18 |
| 1581033600000 | 251.5 |
| 1581292800000 | 254.28 |
| 1581379200000 | 253.71 |
| 1581465600000 | 256.48 |
| 1581552000000 | 255.68 |
| 1581638400000 | 256.44 |
| 1581897600000 | 256.26 |
| 1581984000000 | 255.42 |
| 1582070400000 | 257.82 |
| 1582156800000 | 254.95 |
| 1582243200000 | 249.56 |
| 1582502400000 | 239.44 |
| 1582588800000 | 233.26 |
| 1582675200000 | 234.42 |
| 1582761600000 | 222.69 |
| 1582848000000 | 223.75 |
| 1583107200000 | 234.33 |
| 1583193600000 | 226.73 |
| 1583280000000 | 234.9 |
| 1583366400000 | 228.24 |
| 1583452800000 | 223.32 |
| 1583712000000 | 207.58 |
| 1583798400000 | 218.63 |
| 1583884800000 | 209.04 |
| 1583971200000 | 188.35 |
| 1584057600000 | 207.26 |
| 1584316800000 | 181.28 |
| 1584403200000 | 191.79 |
| 1584489600000 | 184.02 |
| 1584576000000 | 186.66 |
| 1584662400000 | 180.71 |
| 1584921600000 | 180.21 |
| 1585008000000 | 196.83 |
| 1585094400000 | 195.61 |
| 1585180800000 | 207.04 |
| 1585267200000 | 198.87 |
| 1585526400000 | 206.87 |
| 1585612800000 | 204.54 |
| 1585699200000 | 195.53 |
| 1585785600000 | 198.12 |
| 1585872000000 | 194.95 |
| 1586131200000 | 210.04 |
| 1586217600000 | 209.47 |
| 1586304000000 | 214.79 |
| 1586390400000 | 215.24 |
| 1586822400000 | 225.45 |
| 1586908800000 | 221.79 |
| 1586995200000 | 225.13 |
| 1587081600000 | 227.77 |
| 1587340800000 | 225.15 |
| 1587427200000 | 215.49 |
| 1587513600000 | 223.53 |
| 1587600000000 | 222.61 |
| 1587686400000 | 226.33 |
| 1587945600000 | 227.76 |
| 1588032000000 | 224.38 |
| 1588118400000 | 233.27 |
| 1588204800000 | 233.97 |
| 1588291200000 | 227.95 |
| 1588550400000 | 230.45 |
| 1588636800000 | 233.76 |
| 1588723200000 | 235.45 |
| 1588809600000 | 238.53 |
| 1588896000000 | 242.2 |
| 1589155200000 | 244.32 |
| 1589241600000 | 240.26 |
| 1589328000000 | 236.2 |
| 1589414400000 | 237.77 |
| 1589500800000 | 239.09 |
| 1589760000000 | 243.72 |
| 1589846400000 | 244.04 |
| 1589932800000 | 249.96 |
| 1590019200000 | 247.28 |
| 1590105600000 | 248.72 |
| 1590364800000 | 249.32 |
| 1590451200000 | 248.5 |
| 1590537600000 | 248.88 |
| 1590624000000 | 248.63 |
| 1590710400000 | 251.58 |
| 1590969600000 | 252.59 |
| 1591056000000 | 254.85 |
| 1591142400000 | 256.74 |
| 1591228800000 | 254.77 |
| 1591315200000 | 260.29 |
| 1591574400000 | 261.5299 |
| 1591660800000 | 263.51 |
| 1591747200000 | 267.37 |
| 1591833600000 | 253.54 |
| 1591920000000 | 255.96 |
| 1592179200000 | 258.35 |
| 1592265600000 | 263.94 |
| 1592352000000 | 264.62 |
| 1592438400000 | 265.69 |
| 1592524800000 | 265.23 |
| 1592784000000 | 269.46 |
| 1592870400000 | 271.54 |
| 1592956800000 | 265.8399 |
| 1593043200000 | 268.41 |
| 1593129600000 | 262.65 |
| 1593388800000 | 265.0899 |
| 1593475200000 | 270.1 |
| 1593561600000 | 271.73 |
| 1593648000000 | 273.16 |
| 1593734400000 | 273.36 |
| 1593993600000 | 278.95 |
| 1594080000000 | 276.95 |
| 1594166400000 | 281.37 |
| 1594252800000 | 283.41 |
| 1594339200000 | 283.73 |
| 1594598400000 | 278.16 |
| 1594684800000 | 279.87 |
| 1594771200000 | 280.64 |
| 1594857600000 | 277.72 |
| 1594944000000 | 278.85 |
| 1595203200000 | 286.7 |
| 1595289600000 | 284.23 |
| 1595376000000 | 285.65 |
| 1595462400000 | 278.29 |
| 1595548800000 | 274.73 |
| 1595808000000 | 279.22 |
| 1595894400000 | 275.85 |
| 1595980800000 | 279.64 |
| 1596067200000 | 280.5899 |
| 1596153600000 | 287.46 |
| 1596412800000 | 293.94 |
| 1596499200000 | 294.13 |
| 1596585600000 | 294.86 |
| 1596672000000 | 299.14 |
| 1596758400000 | 295.08 |
| 1597017600000 | 293.6 |
| 1597104000000 | 288.51 |
| 1597190400000 | 295 |
| 1597276800000 | 295.8399 |
| 1597363200000 | 295.11 |
| 1597622400000 | 296.97 |
| 1597708800000 | 298.89 |
| 1597795200000 | 298.29 |
| 1597881600000 | 302.21 |
| 1597968000000 | 305.07 |
| 1598227200000 | 307.49 |
| 1598313600000 | 309.68 |
| 1598400000000 | 318.19 |
| 1598486400000 | 316.55 |
| 1598572800000 | 318.77 |
| 1598832000000 | 320.54 |
| 1598918400000 | 327.66 |
| 1599004800000 | 330.6 |
| 1599091200000 | 311.95 |
| 1599177600000 | 306.6 |
| 1599436800000 | 306.86 |
| 1599523200000 | 293.3 |
| 1599609600000 | 301.86 |
| 1599696000000 | 296.04 |
| 1599782400000 | 294.1 |
| 1600041600000 | 298.87 |
| 1600128000000 | 302.01 |
| 1600214400000 | 297.2 |
| 1600300800000 | 293.81 |
| 1600387200000 | 290.15 |
| 1600646400000 | 291.79 |
| 1600732800000 | 296.65 |
| 1600819200000 | 288.97 |
| 1600905600000 | 290.04 |
| 1600992000000 | 296.47 |
| 1601251200000 | 301.35 |
| 1601337600000 | 301.63 |
| 1601424000000 | 303.36 |
| 1601510400000 | 307.24 |
| 1601596800000 | 300.12 |
| 1601856000000 | 306.79 |
| 1601942400000 | 302.25 |
| 1602028800000 | 306.8399 |
| 1602115200000 | 308.7799 |
| 1602201600000 | 313.37 |
| 1602460800000 | 322.2 |
| 1602547200000 | 321.3399 |
| 1602633600000 | 319.65 |
| 1602720000000 | 317.67 |
| 1602806400000 | 317.01 |
| 1603065600000 | 312.6 |
| 1603152000000 | 313.33 |
| 1603238400000 | 313.45 |
| 1603324800000 | 312.17 |
| 1603411200000 | 312.92 |
| 1603670400000 | 305.85 |
| 1603756800000 | 308.55 |
| 1603843200000 | 296.05 |
| 1603929600000 | 301.81 |
| 1604016000000 | 293.6 |
| 1604275200000 | 293.49 |
| 1604361600000 | 298.93 |
| 1604448000000 | 312.08 |
| 1604534400000 | 321.8 |
| 1604620800000 | 322.97 |
| 1604880000000 | 316.31 |
| 1604966400000 | 309.27 |
| 1605052800000 | 317.12 |
| 1605139200000 | 315.69 |
| 1605225600000 | 317.24 |
| 1605484800000 | 319.81 |
| 1605571200000 | 318.5299 |
| 1605657600000 | 316.13 |
| 1605744000000 | 318.91 |
| 1605830400000 | 317.02 |
| 1606089600000 | 315.43 |
| 1606176000000 | 319.38 |
| 1606262400000 | 320.65 |
| 1606348800000 | 321.25 |
| 1606435200000 | 324.43 |
| 1606694400000 | 326.07 |
| 1606780800000 | 330.31 |
| 1606867200000 | 330.41 |
| 1606953600000 | 330.23 |
| 1607040000000 | 332.16 |
| 1607299200000 | 333.6 |
| 1607385600000 | 334.67 |
| 1607472000000 | 328.29 |
| 1607558400000 | 329.15 |
| 1607644800000 | 328.55 |
| 1607904000000 | 329.57 |
| 1607990400000 | 334.33 |
| 1608076800000 | 337.13 |
| 1608163200000 | 339.48 |
| 1608249600000 | 338.17 |
| 1608508800000 | 338.57 |
| 1608595200000 | 341.51 |
| 1608681600000 | 339.2799 |
| 1608768000000 | 340.8 |
| 1609113600000 | 343.77 |
| 1609200000000 | 342.76 |
| 1609286400000 | 341.92 |
| 1609372800000 | 341.93 |
| 1609718400000 | 336.99 |
| 1609804800000 | 340.14 |
| 1609891200000 | 333.4 |
| 1609977600000 | 342.22 |
| 1610064000000 | 345.51 |
| 1610323200000 | 341.75 |
| 1610409600000 | 341.25 |
| 1610496000000 | 343.0899 |
| 1610582400000 | 341.31 |
| 1610668800000 | 338.65 |
| 1610928000000 | 338.79 |
| 1611014400000 | 344.15 |
| 1611100800000 | 351.5899 |
| 1611187200000 | 356.31 |
| 1611273600000 | 356.18 |
| 1611532800000 | 359.0899 |
| 1611619200000 | 359.11 |
| 1611705600000 | 351.56 |
| 1611792000000 | 352.56 |
| 1611878400000 | 344.7799 |
| 1612137600000 | 352.99 |
| 1612224000000 | 357.77 |
| 1612310400000 | 357.92 |
| 1612396800000 | 360.86 |
| 1612483200000 | 361.91 |
| 1612742400000 | 365.23 |
| 1612828800000 | 366.16 |
| 1612915200000 | 366.49 |
| 1613001600000 | 369.64 |
| 1613088000000 | 371.47 |
| 1613347200000 | 371.8399 |
| 1613433600000 | 371.15 |
| 1613520000000 | 367.0299 |
| 1613606400000 | 365.11 |
| 1613692800000 | 365.9 |
| 1613952000000 | 356.99 |
| 1614038400000 | 355.71 |
| 1614124800000 | 357.65 |
| 1614211200000 | 346.29 |
| 1614297600000 | 347.65 |
| 1614556800000 | 358.11 |
| 1614643200000 | 351.97 |
| 1614729600000 | 342.54 |
| 1614816000000 | 335.46 |
| 1614902400000 | 339.76 |
| 1615161600000 | 329.36 |
| 1615248000000 | 341.52 |
| 1615334400000 | 339.27 |
| 1615420800000 | 348.05 |
| 1615507200000 | 344.72 |
| 1615766400000 | 348.7 |
| 1615852800000 | 351.77 |
| 1615939200000 | 352.08 |
| 1616025600000 | 342.73 |
| 1616112000000 | 344.39 |
| 1616371200000 | 350.3399 |
| 1616457600000 | 347.98 |
| 1616544000000 | 342.46 |
| 1616630400000 | 341.3 |
| 1616716800000 | 348.1 |
| 1616976000000 | 347.25 |
| 1617062400000 | 344.79 |
| 1617148800000 | 350.94 |
| 1617235200000 | 358.92 |
| 1617667200000 | 365.75 |
| 1617753600000 | 368.13 |
| 1617840000000 | 373.23 |
| 1617926400000 | 376.19 |
| 1618185600000 | 374.14 |
| 1618272000000 | 378.18 |
| 1618358400000 | 373.81 |
| 1618444800000 | 380.21 |
| 1618531200000 | 379.48 |
| 1618790400000 | 376.0899 |
| 1618876800000 | 372.48 |
| 1618963200000 | 375.16 |
| 1619049600000 | 372.06 |
| 1619136000000 | 377.43 |
| 1619395200000 | 380.12 |
| 1619481600000 | 379.13 |
| 1619568000000 | 377.13 |
| 1619654400000 | 378.16 |
| 1619740800000 | 372.88 |
| 1620000000000 | 371.27 |
| 1620086400000 | 363.46 |
| 1620172800000 | 363.42 |
| 1620259200000 | 365.14 |
| 1620345600000 | 368.66 |
| 1620604800000 | 359.2799 |
| 1620691200000 | 357.94 |
| 1620777600000 | 347.99 |
| 1620864000000 | 350.49 |
| 1620950400000 | 359.68 |
| 1621209600000 | 357.35 |
| 1621296000000 | 355.62 |
| 1621382400000 | 356.8399 |
| 1621468800000 | 364.2799 |
| 1621555200000 | 362.69 |
| 1621814400000 | 369.44 |
| 1621900800000 | 370.43 |
| 1621987200000 | 371.3399 |
| 1622073600000 | 369.79 |
| 1622160000000 | 370.98 |
| 1622419200000 | 370.92 |
| 1622505600000 | 370.26 |
| 1622592000000 | 371.25 |
| 1622678400000 | 367.47 |
| 1622764800000 | 374.46 |
| 1623024000000 | 376.12 |
| 1623110400000 | 375.85 |
| 1623196800000 | 375.67 |
| 1623283200000 | 378.79 |
| 1623369600000 | 380.96 |
| 1623628800000 | 385.71 |
| 1623715200000 | 383.63 |
| 1623801600000 | 382.45 |
| 1623888000000 | 386.83 |
| 1623974400000 | 383.22 |
| 1624233600000 | 385.74 |
| 1624320000000 | 389.93 |
| 1624406400000 | 390.06 |
| 1624492800000 | 392.54 |
| 1624579200000 | 391.74 |
| 1624838400000 | 397.18 |
| 1624924800000 | 399.14 |
| 1625011200000 | 397.5299 |
| 1625097600000 | 397.33 |
| 1625184000000 | 402.18 |
| 1625443200000 | 402.35 |
| 1625529600000 | 404.46 |
| 1625616000000 | 405.56 |
| 1625702400000 | 401.4 |
| 1625788800000 | 405.23 |
| 1626048000000 | 405.88 |
| 1626134400000 | 406.74 |
| 1626220800000 | 407.63 |
| 1626307200000 | 403.5 |
| 1626393600000 | 400.1 |
| 1626652800000 | 395.89 |
| 1626739200000 | 401.19 |
| 1626825600000 | 405.49 |
| 1626912000000 | 409.24 |
| 1626998400000 | 415.05 |
| 1627257600000 | 415.24 |
| 1627344000000 | 410.25 |
| 1627430400000 | 411.6 |
| 1627516800000 | 412.93 |
| 1627603200000 | 411.42 |
| 1627862400000 | 412.61 |
| 1627948800000 | 414.96 |
| 1628035200000 | 417.29 |
| 1628121600000 | 419.59 |
| 1628208000000 | 417.85 |
| 1628467200000 | 417.61 |
| 1628553600000 | 414.65 |
| 1628640000000 | 414.06 |
| 1628726400000 | 417.04 |
| 1628812800000 | 418.73 |
| 1629072000000 | 419.19 |
| 1629158400000 | 415.1 |
| 1629244800000 | 411.16 |
| 1629331200000 | 413.17 |
| 1629417600000 | 418.13 |
| 1629676800000 | 424.39 |
| 1629763200000 | 425.62 |
| 1629849600000 | 426.07 |
| 1629936000000 | 424.01 |
| 1630022400000 | 428.76 |
| 1630281600000 | 433.88 |
| 1630368000000 | 431.91 |
| 1630454400000 | 433.22 |
| 1630540800000 | 433.49 |
| 1630627200000 | 435.89 |
| 1630886400000 | 436.71 |
| 1630972800000 | 436.86 |
| 1631059200000 | 433.59 |
| 1631145600000 | 432.41 |
| 1631232000000 | 429.7 |
| 1631491200000 | 429.48 |
| 1631577600000 | 429.96 |
| 1631664000000 | 433.07 |
| 1631750400000 | 433.32 |
| 1631836800000 | 427.46 |
| 1632096000000 | 419.14 |
| 1632182400000 | 420.39 |
| 1632268800000 | 423.85 |
| 1632355200000 | 428.32 |
| 1632441600000 | 428.79 |
| 1632700800000 | 424.09 |
| 1632787200000 | 409.51 |
| 1632873600000 | 407.2799 |
| 1632960000000 | 405.81 |
| 1633046400000 | 409.68 |
| 1633305600000 | 399.19 |
| 1633392000000 | 405.04 |
| 1633478400000 | 407.31 |
| 1633564800000 | 411.48 |
| 1633651200000 | 409.98 |
| 1633910400000 | 408.12 |
| 1633996800000 | 406.3 |
| 1634083200000 | 410.41 |
| 1634169600000 | 419.35 |
| 1634256000000 | 421.79 |
| 1634515200000 | 426.15 |
| 1634601600000 | 430.15 |
| 1634688000000 | 429.38 |
| 1634774400000 | 431.91 |
| 1634860800000 | 428.03 |
| 1635120000000 | 428.88 |
| 1635206400000 | 429.16 |
| 1635292800000 | 430.6 |
| 1635379200000 | 435.99 |
| 1635465600000 | 438.26 |
| 1635724800000 | 438.56 |
| 1635811200000 | 441.64 |
| 1635897600000 | 444.44 |
| 1635984000000 | 451.77 |
| 1636070400000 | 453.04 |
| 1636329600000 | 455.36 |
| 1636416000000 | 455.03 |
| 1636502400000 | 445.23 |
| 1636588800000 | 448.06 |
| 1636675200000 | 455.06 |
| 1636934400000 | 455.16 |
| 1637020800000 | 458.53 |
| 1637107200000 | 458.05 |
| 1637193600000 | 462.9 |
| 1637280000000 | 466.33 |
| 1637539200000 | 458.89 |
| 1637625600000 | 455.24 |
| 1637712000000 | 457.36 |
| 1637798400000 | 457.66 |
| 1637884800000 | 447.4 |
| 1638144000000 | 457.55 |
| 1638230400000 | 451.59 |
| 1638316800000 | 445.87 |
| 1638403200000 | 446.88 |
| 1638489600000 | 438.97 |
| 1638748800000 | 442.09 |
| 1638835200000 | 458.48 |
| 1638921600000 | 461.75 |
| 1639008000000 | 456.03 |
| 1639094400000 | 462.22 |
| 1639353600000 | 455.83 |
| 1639440000000 | 448.19 |
| 1639526400000 | 459.51 |
| 1639612800000 | 446.43 |
| 1639699200000 | 444.19 |
| 1639958400000 | 439.01 |
| 1640044800000 | 450.22 |
| 1640131200000 | 455.26 |
| 1640217600000 | 458.42 |
| 1640304000000 | 458.44 |
| 1640563200000 | 467.3 |
| 1640649600000 | 464.31 |
| 1640736000000 | 463.86 |
| 1640822400000 | 461.81 |
| 1640908800000 | 458.99 |
| 1641168000000 | 461.22 |
| 1641254400000 | 454.94 |
| 1641340800000 | 439.7 |
| 1641427200000 | 437.51 |
| 1641513600000 | 433.92 |
| 1641772800000 | 434.12 |
| 1641859200000 | 439.2 |
| 1641945600000 | 442.28 |
| 1642032000000 | 430.54 |
| 1642118400000 | 433.81 |
| 1642377600000 | 434.22 |
| 1642464000000 | 422.66 |
| 1642550400000 | 417.14 |
| 1642636800000 | 412.6 |
| 1642723200000 | 403.3399 |
| 1642982400000 | 404.22 |
| 1643068800000 | 393.49 |
| 1643155200000 | 396.08 |
| 1643241600000 | 391.29 |
| 1643328000000 | 404.63 |
| 1643587200000 | 417.74 |
| 1643673600000 | 419.92 |
| 1643760000000 | 425.49 |
| 1643846400000 | 405.62 |
| 1643932800000 | 409.64 |
| 1644192000000 | 406.19 |
| 1644278400000 | 410.36 |
| 1644364800000 | 420.94 |
| 1644451200000 | 411.8 |
| 1644537600000 | 398.92 |
| 1644796800000 | 397.81 |
| 1644883200000 | 408.32 |
| 1644969600000 | 407.07 |
| 1645056000000 | 394 |
| 1645142400000 | 388.45 |
| 1645401600000 | 387.5899 |
| 1645488000000 | 383.92 |
| 1645574400000 | 375.21 |
| 1645660800000 | 387.7799 |
| 1645747200000 | 393.98 |
| 1646006400000 | 395.08 |
| 1646092800000 | 388.47 |
| 1646179200000 | 395.23 |
| 1646265600000 | 389.07 |
| 1646352000000 | 380.05 |
| 1646611200000 | 365.38 |
| 1646697600000 | 363.5 |
| 1646784000000 | 379.65 |
| 1646870400000 | 373.55 |
| 1646956800000 | 365.12 |
| 1647216000000 | 357.11 |
| 1647302400000 | 367.93 |
| 1647388800000 | 382.61 |
| 1647475200000 | 387.0899 |
| 1647561600000 | 396.72 |
| 1647820800000 | 395.2 |
| 1647907200000 | 401.88 |
| 1647993600000 | 396.89 |
| 1648080000000 | 406.7 |
| 1648166400000 | 405.85 |
| 1648425600000 | 410.4 |
| 1648512000000 | 418.94 |
| 1648598400000 | 413.5 |
| 1648684800000 | 406.36 |
| 1648771200000 | 405.21 |
| 1649030400000 | 414.18 |
| 1649116800000 | 404.56 |
| 1649203200000 | 392.75 |
| 1649289600000 | 392.8 |
| 1649376000000 | 386.76 |
| 1649635200000 | 377 |
| 1649721600000 | 375.61 |
| 1649808000000 | 382.07 |
| 1649894400000 | 372.41 |
| 1650326400000 | 379.55 |
| 1650412800000 | 377.02 |
| 1650499200000 | 369.26 |
| 1650585600000 | 359.48 |
| 1650844800000 | 364.25 |
| 1650931200000 | 351.57 |
| 1651017600000 | 352.23 |
| 1651104000000 | 367.22 |
| 1651190400000 | 354.15 |
| 1651449600000 | 360.17 |
| 1651536000000 | 360.94 |
| 1651622400000 | 372.27 |
| 1651708800000 | 354.52 |
| 1651795200000 | 350.88 |
| 1652054400000 | 336.35 |
| 1652140800000 | 341.49 |
| 1652227200000 | 331.06 |
| 1652313600000 | 328.0899 |
| 1652400000000 | 340.0899 |
| 1652659200000 | 336.15 |
| 1652745600000 | 344.8399 |
| 1652832000000 | 329.35 |
| 1652918400000 | 327.37 |
| 1653004800000 | 327.31 |
| 1653264000000 | 334.19 |
| 1653350400000 | 325.88 |
| 1653436800000 | 329.72 |
| 1653523200000 | 337.54 |
| 1653609600000 | 349.39 |
| 1653868800000 | 350.4 |
| 1653955200000 | 347.36 |
| 1654041600000 | 345.94 |
| 1654128000000 | 355.04 |
| 1654214400000 | 345.82 |
| 1654473600000 | 347.01 |
| 1654560000000 | 350.52 |
| 1654646400000 | 348.02 |
| 1654732800000 | 338.17 |
| 1654819200000 | 324.42 |
| 1655078400000 | 308.93 |
| 1655164800000 | 310.06 |
| 1655251200000 | 317.33 |
| 1655337600000 | 304.8 |
| 1655424000000 | 307.46 |
| 1655683200000 | 307.5899 |
| 1655769600000 | 314.93 |
| 1655856000000 | 313.75 |
| 1655942400000 | 318.63 |
| 1656028800000 | 330.85 |
| 1656288000000 | 329.22 |
| 1656374400000 | 319.16 |
| 1656460800000 | 319.2 |
| 1656547200000 | 314.04 |
| 1656633600000 | 313.86 |
| 1656892800000 | 313.79 |
| 1656979200000 | 319.17 |
| 1657065600000 | 322.0899 |
| 1657152000000 | 329.8 |
| 1657238400000 | 330.19 |
| 1657497600000 | 323.62 |
| 1657584000000 | 318.85 |
| 1657670400000 | 317.8399 |
| 1657756800000 | 319.11 |
| 1657843200000 | 325 |
| 1658102400000 | 322.75 |
| 1658188800000 | 332.33 |
| 1658275200000 | 339.05 |
| 1658361600000 | 343.3399 |
| 1658448000000 | 336.54 |
| 1658707200000 | 333.74 |
| 1658793600000 | 326.71 |
| 1658880000000 | 341.67 |
| 1658966400000 | 345.68 |
| 1659052800000 | 351.18 |
| 1659312000000 | 351.2 |
| 1659398400000 | 349.39 |
| 1659484800000 | 359.22 |
| 1659571200000 | 361.23 |
| 1659657600000 | 359.76 |
| 1659916800000 | 357.83 |
| 1660003200000 | 353.21 |
| 1660089600000 | 364.32 |
| 1660176000000 | 362.32 |
| 1660262400000 | 369.43 |
| 1660521600000 | 371.38 |
| 1660608000000 | 369.71 |
| 1660694400000 | 366.11 |
| 1660780800000 | 367.41 |
| 1660867200000 | 359.64 |
| 1661126400000 | 349.46 |
| 1661212800000 | 348.8 |
| 1661299200000 | 349.36 |
| 1661385600000 | 356.01 |
| 1661472000000 | 341.35 |
| 1661731200000 | 335.81 |
| 1661817600000 | 332.73 |
| 1661904000000 | 330.39 |
| 1661990400000 | 327.02 |
| 1662076800000 | 323.76 |
| 1662336000000 | 323.32 |
| 1662422400000 | 320.38 |
| 1662508800000 | 325.05 |
| 1662595200000 | 326.66 |
| 1662681600000 | 334.72 |
| 1662940800000 | 339.9 |
| 1663027200000 | 321.29 |
| 1663113600000 | 322.35 |
| 1663200000000 | 315.35 |
| 1663286400000 | 312.79 |
| 1663545600000 | 315.42 |
| 1663632000000 | 313.5899 |
| 1663718400000 | 309.02 |
| 1663804800000 | 305.75 |
| 1663891200000 | 301.27 |
| 1664150400000 | 299.21 |
| 1664236800000 | 299.97 |
| 1664323200000 | 303.07 |
| 1664409600000 | 294.77 |
| 1664496000000 | 289.77 |
| 1664755200000 | 298.46 |
| 1664841600000 | 309.33 |
| 1664928000000 | 309.77 |
| 1665014400000 | 308.37 |
| 1665100800000 | 295.05 |
| 1665360000000 | 290.14 |
| 1665446400000 | 285.22 |
| 1665532800000 | 284.37 |
| 1665619200000 | 291.47 |
| 1665705600000 | 283.58 |
| 1665964800000 | 292.69 |
| 1666051200000 | 295.17 |
| 1666137600000 | 294.3399 |
| 1666224000000 | 295.21 |
| 1666310400000 | 301.3 |
| 1666569600000 | 305.36 |
| 1666656000000 | 312.46 |
| 1666742400000 | 302.61 |
| 1666828800000 | 296.04 |
| 1666915200000 | 307.51 |
| 1667174400000 | 303.23 |
| 1667260800000 | 300.13 |
| 1667347200000 | 289.77 |
| 1667433600000 | 281.85 |
| 1667520000000 | 285.91 |
| 1667779200000 | 291.0299 |
| 1667865600000 | 294.42 |
| 1667952000000 | 287.82 |
| 1668038400000 | 312.7 |
| 1668124800000 | 320.82 |
| 1668384000000 | 317.63 |
| 1668470400000 | 322.7799 |
| 1668556800000 | 317.76 |
| 1668643200000 | 317.2 |
| 1668729600000 | 317.0899 |
| 1668988800000 | 312.87 |
| 1669075200000 | 318.18 |
| 1669161600000 | 321.82 |
| 1669248000000 | 322.3 |
| 1669334400000 | 319.49 |
| 1669593600000 | 313.06 |
| 1669680000000 | 309.8399 |
| 1669766400000 | 324.72 |
| 1669852800000 | 327.0899 |
| 1669939200000 | 325.07 |
| 1670198400000 | 319.8399 |
| 1670284800000 | 312.92 |
| 1670371200000 | 310.5899 |
| 1670457600000 | 314.97 |
| 1670544000000 | 313.94 |
| 1670803200000 | 319.13 |
| 1670889600000 | 324.92 |
| 1670976000000 | 322.58 |
| 1671062400000 | 309.8399 |
| 1671148800000 | 306.29 |
| 1671408000000 | 301.52 |
| 1671494400000 | 302.13 |
| 1671580800000 | 306.85 |
| 1671667200000 | 298.85 |
| 1671753600000 | 298.79 |
| 1672099200000 | 295.49 |
| 1672185600000 | 290.61 |
| 1672272000000 | 298.8 |
| 1672358400000 | 298.22 |
| 1672617600000 | 298.57 |
| 1672704000000 | 296.15 |
| 1672790400000 | 296.79 |
| 1672876800000 | 291.0899 |
| 1672963200000 | 299.01 |
| 1673222400000 | 303.29 |
| 1673308800000 | 305.0899 |
| 1673395200000 | 310.75 |
| 1673481600000 | 313.41 |
| 1673568000000 | 315.55 |
| 1673827200000 | 315.3 |
| 1673913600000 | 316.92 |
| 1674000000000 | 314.32 |
| 1674086400000 | 310.97 |
| 1674172800000 | 319.54 |
| 1674432000000 | 327.74 |
| 1674518400000 | 327.4 |
| 1674604800000 | 326.23 |
| 1674691200000 | 332.36 |
| 1674777600000 | 334.46 |
| 1675036800000 | 327.38 |
| 1675123200000 | 331.88 |
| 1675209600000 | 339.74 |
| 1675296000000 | 354.33 |
| 1675382400000 | 350.35 |
| 1675641600000 | 345.4 |
| 1675728000000 | 354.01 |
| 1675814400000 | 348.45 |
| 1675900800000 | 346.06 |
| 1675987200000 | 342.83 |
| 1676246400000 | 348.7799 |
| 1676332800000 | 351.02 |
| 1676419200000 | 352.8 |
| 1676505600000 | 346.11 |
| 1676592000000 | 341.64 |
| 1676851200000 | 341.56 |
| 1676937600000 | 333.5299 |
| 1677024000000 | 333.2799 |
| 1677110400000 | 338.04 |
| 1677196800000 | 331.96 |
| 1677456000000 | 333.93 |
| 1677542400000 | 333.89 |
| 1677628800000 | 331.38 |
| 1677715200000 | 335.0899 |
| 1677801600000 | 342.81 |
| 1678060800000 | 344.79 |
| 1678147200000 | 340.49 |
| 1678233600000 | 343.37 |
| 1678320000000 | 338.67 |
| 1678406400000 | 333.29 |
| 1678665600000 | 335.5899 |
| 1678752000000 | 343.37 |
| 1678838400000 | 344 |
| 1678924800000 | 354.82 |
| 1679011200000 | 354.72 |
| 1679270400000 | 355.2 |
| 1679356800000 | 359.06 |
| 1679443200000 | 356.25 |
| 1679529600000 | 362.46 |
| 1679616000000 | 362.13 |
| 1679875200000 | 358.86 |
| 1679961600000 | 356.7799 |
| 1680048000000 | 363.81 |
| 1680134400000 | 368.14 |
| 1680220800000 | 373.72 |
| 1680480000000 | 373.63 |
| 1680566400000 | 372.42 |
| 1680652800000 | 367.58 |
| 1680739200000 | 370.5899 |
| 1681171200000 | 366.51 |
| 1681257600000 | 364.67 |
| 1681344000000 | 371.7799 |
| 1681430400000 | 370.75 |
| 1681689600000 | 370.62 |
| 1681776000000 | 371.91 |
| 1681862400000 | 370.97 |
| 1681948800000 | 368.81 |
| 1682035200000 | 367.94 |
| 1682294400000 | 366.44 |
| 1682380800000 | 358.92 |
| 1682467200000 | 364.6 |
| 1682553600000 | 373.91 |
| 1682640000000 | 377.02 |
| 1682899200000 | 377.42 |
| 1682985600000 | 374.3 |
| 1683072000000 | 372.15 |
| 1683158400000 | 371 |
| 1683244800000 | 379.57 |
| 1683504000000 | 380.57 |
| 1683590400000 | 377.86 |
| 1683676800000 | 382.83 |
| 1683763200000 | 382.41 |
| 1683849600000 | 381.45 |
| 1684108800000 | 384.17 |
| 1684195200000 | 385.58 |
| 1684281600000 | 390.31 |
| 1684368000000 | 398.52 |
| 1684454400000 | 398.13 |
| 1684713600000 | 399.83 |
| 1684800000000 | 393.94 |
| 1684886400000 | 391.6 |
| 1684972800000 | 405.96 |
| 1685059200000 | 416.75 |
| 1685318400000 | 416.7 |
| 1685404800000 | 418.81 |
| 1685491200000 | 415.17 |
| 1685577600000 | 421.09 |
| 1685664000000 | 423.37 |
| 1685923200000 | 422.23 |
| 1686009600000 | 422.34 |
| 1686096000000 | 414.18 |
| 1686182400000 | 418.3399 |
| 1686268800000 | 420.28 |
| 1686528000000 | 428.53 |
| 1686614400000 | 431.95 |
| 1686700800000 | 436.46 |
| 1686787200000 | 441.74 |
| 1686873600000 | 438.21 |
| 1687132800000 | 437.91 |
| 1687219200000 | 436.38 |
| 1687305600000 | 430.17 |
| 1687392000000 | 434.01 |
| 1687478400000 | 429.81 |
| 1687737600000 | 424.66 |
| 1687824000000 | 432.31 |
| 1687910400000 | 433.49 |
| 1687996800000 | 433.22 |
| 1688083200000 | 440.31 |
| 1688342400000 | 439.28 |
| 1688428800000 | 439.33 |
| 1688515200000 | 437.93 |
| 1688601600000 | 435.45 |
| 1688688000000 | 434.09 |
| 1688947200000 | 433.92 |
| 1689033600000 | 435.58 |
| 1689120000000 | 442.21 |
| 1689206400000 | 450.38 |
| 1689292800000 | 450.3 |
| 1689552000000 | 454.62 |
| 1689638400000 | 459.25 |
| 1689724800000 | 458.16 |
| 1689811200000 | 447.26 |
| 1689897600000 | 444.88 |
| 1690156800000 | 445.75 |
| 1690243200000 | 450.58 |
| 1690329600000 | 447.45 |
| 1690416000000 | 448.1 |
| 1690502400000 | 455.87 |
| 1690761600000 | 456.56 |
| 1690848000000 | 456.37 |
| 1690934400000 | 443.89 |
| 1691020800000 | 441.79 |
| 1691107200000 | 436.86 |
| 1691366400000 | 438.68 |
| 1691452800000 | 434.45 |
| 1691539200000 | 428.26 |
| 1691625600000 | 428.99 |
| 1691712000000 | 424.93 |
| 1691971200000 | 431.49 |
| 1692057600000 | 427.87 |
| 1692144000000 | 423.96 |
| 1692230400000 | 419.13 |
| 1692316800000 | 419.21 |
| 1692576000000 | 427.6 |
| 1692662400000 | 427.54 |
| 1692748800000 | 435.71 |
| 1692835200000 | 426.38 |
| 1692921600000 | 428.29 |
| 1693180800000 | 432.34 |
| 1693267200000 | 441.55 |
| 1693353600000 | 445.21 |
| 1693440000000 | 447.04 |
| 1693526400000 | 447.69 |
| 1693785600000 | 447.76 |
| 1693872000000 | 449.34 |
| 1693958400000 | 444.12 |
| 1694044800000 | 438.08 |
| 1694131200000 | 438.67 |
| 1694390400000 | 441.27 |
| 1694476800000 | 434.18 |
| 1694563200000 | 435.51 |
| 1694649600000 | 439.1 |
| 1694736000000 | 431 |
| 1694995200000 | 432.3 |
| 1695081600000 | 431.63 |
| 1695168000000 | 424.5 |
| 1695254400000 | 417.65 |
| 1695340800000 | 418.72 |
| 1695600000000 | 420.38 |
| 1695686400000 | 413.14 |
| 1695772800000 | 414.06 |
| 1695859200000 | 417.67 |
| 1695945600000 | 419.11 |
| 1696204800000 | 424.09 |
| 1696291200000 | 416.21 |
| 1696377600000 | 421.4 |
| 1696464000000 | 422.31 |
| 1696550400000 | 430.97 |
| 1696809600000 | 432.74 |
| 1696896000000 | 434.77 |
| 1696982400000 | 439.27 |
| 1697068800000 | 439.43 |
| 1697155200000 | 431.83 |
| 1697414400000 | 436 |
| 1697500800000 | 433.87 |
| 1697587200000 | 427.98 |
| 1697673600000 | 425.97 |
| 1697760000000 | 418.74 |
| 1698019200000 | 420.88 |
| 1698105600000 | 424 |
| 1698192000000 | 415.8399 |
| 1698278400000 | 406.67 |
| 1698364800000 | 409.43 |
| 1698624000000 | 414.29 |
| 1698710400000 | 415.77 |
| 1698796800000 | 424.15 |
| 1698883200000 | 431.81 |
| 1698969600000 | 437.31 |
| 1699228800000 | 440.3 |
| 1699315200000 | 445.14 |
| 1699401600000 | 447.84 |
| 1699488000000 | 446.61 |
| 1699574400000 | 457.13 |
| 1699833600000 | 455.58 |
| 1699920000000 | 464.76 |
| 1700006400000 | 465.6 |
| 1700092800000 | 469.02 |
| 1700179200000 | 468.27 |
| 1700438400000 | 474.9 |
| 1700524800000 | 471.5 |
| 1700611200000 | 472.98 |
| 1700697600000 | 473.13 |
| 1700784000000 | 471.45 |
| 1701043200000 | 471.37 |
| 1701129600000 | 472.89 |
| 1701216000000 | 473.04 |
| 1701302400000 | 471.86 |
| 1701388800000 | 472.44 |
| 1701648000000 | 466.34 |
| 1701734400000 | 469.4 |
| 1701820800000 | 465.96 |
| 1701907200000 | 472.72 |
| 1701993600000 | 476.39 |
| 1702252800000 | 477.22 |
| 1702339200000 | 481.38 |
| 1702425600000 | 485.53 |
| 1702512000000 | 485.49 |
| 1702598400000 | 488.57 |
| 1702857600000 | 490.24 |
| 1702944000000 | 492.47 |
| 1703030400000 | 486.29 |
| 1703116800000 | 491.35 |
| 1703203200000 | 491.3 |
| 1703635200000 | 494.07 |
| 1703721600000 | 494.75 |
| 1703808000000 | 492.74 |
| 1704153600000 | 480.2 |
| 1704240000000 | 475.34 |
| 1704326400000 | 472.65 |
| 1704412800000 | 473.64 |
| 1704672000000 | 485.95 |
| 1704758400000 | 487.59 |
| 1704844800000 | 493 |
| 1704931200000 | 494.7 |
| 1705017600000 | 496.97 |
| 1705276800000 | 496.88 |
| 1705363200000 | 497.39 |
| 1705449600000 | 494.67 |
| 1705536000000 | 504.33 |
| 1705622400000 | 516.08 |
| 1705881600000 | 518.52 |
| 1705968000000 | 520.57 |
| 1706054400000 | 526.44 |
| 1706140800000 | 528.72 |
| 1706227200000 | 523.97 |
| 1706486400000 | 529.32 |
| 1706572800000 | 525.94 |
| 1706659200000 | 514.59 |
| 1706745600000 | 520.55 |
| 1706832000000 | 532.58 |
| 1707091200000 | 533.92 |
| 1707177600000 | 532.49 |
| 1707264000000 | 540.32 |
| 1707350400000 | 541.95 |
| 1707436800000 | 549.64 |
| 1707696000000 | 545.95 |
| 1707782400000 | 537 |
| 1707868800000 | 543.8 |
| 1707955200000 | 542.98 |
| 1708041600000 | 538.17 |
| 1708300800000 | 537.7 |
| 1708387200000 | 531.5599 |
| 1708473600000 | 527.47 |
| 1708560000000 | 549.25 |
| 1708646400000 | 547.71 |
| 1708905600000 | 546.97 |
| 1708992000000 | 548.4 |
| 1709078400000 | 544.61 |
| 1709164800000 | 550.54 |
| 1709251200000 | 559.76 |
| 1709510400000 | 560.0599 |
| 1709596800000 | 548.85 |
| 1709683200000 | 553.85 |
| 1709769600000 | 564.83 |
| 1709856000000 | 555.8099 |
| 1710115200000 | 551.32 |
| 1710201600000 | 563.91 |
| 1710288000000 | 559.14 |
| 1710374400000 | 558.5 |
| 1710460800000 | 550.6 |
| 1710720000000 | 555.65 |
| 1710806400000 | 557.88 |
| 1710892800000 | 564.29 |
| 1710979200000 | 567.2 |
| 1711065600000 | 569.53 |
| 1711324800000 | 566.62 |
| 1711411200000 | 563.08 |
| 1711497600000 | 563.24 |
| 1711584000000 | 561.59 |
| 1712016000000 | 559.63 |
| 1712102400000 | 561.21 |
| 1712188800000 | 553.33 |
| 1712275200000 | 560.52 |
| 1712534400000 | 559.41 |
| 1712620800000 | 559.89 |
| 1712707200000 | 556.55 |
| 1712793600000 | 567.44 |
| 1712880000000 | 558.94 |
| 1713139200000 | 548.08 |
| 1713225600000 | 548.51 |
| 1713312000000 | 539.53 |
| 1713398400000 | 536.26 |
| 1713484800000 | 519.84 |
| 1713744000000 | 525.57 |
| 1713830400000 | 535.57 |
| 1713916800000 | 536.65 |
| 1714003200000 | 532.16 |
| 1714089600000 | 544.08 |
| 1714348800000 | 543.65 |
| 1714435200000 | 532.9299 |
| 1714521600000 | 528.67 |
| 1714608000000 | 536.21 |
| 1714694400000 | 550.33 |
| 1714953600000 | 558.71 |
| 1715040000000 | 557.46 |
| 1715126400000 | 556.99 |
| 1715212800000 | 556.39 |
| 1715299200000 | 558.11 |
| 1715558400000 | 559.75 |
| 1715644800000 | 564.34 |
| 1715731200000 | 576.88 |
| 1715817600000 | 575.63 |
| 1715904000000 | 573.82 |
| 1716163200000 | 580.34 |
| 1716249600000 | 581.35 |
| 1716336000000 | 581.1799 |
| 1716422400000 | 583.95 |
| 1716508800000 | 590.08 |
| 1716768000000 | 590.32 |
| 1716854400000 | 597.15 |
| 1716940800000 | 594.26 |
| 1717027200000 | 580.5599 |
| 1717113600000 | 579.51 |
| 1717372800000 | 585.25 |
| 1717459200000 | 587.11 |
| 1717545600000 | 602.75 |
| 1717632000000 | 601.4 |
| 1717718400000 | 601.85 |
| 1717977600000 | 604.25 |
| 1718064000000 | 612.39 |
| 1718150400000 | 626.38 |
| 1718236800000 | 630.99 |
| 1718323200000 | 633.35 |
| 1718582400000 | 639.6 |
| 1718668800000 | 642.35 |
| 1718755200000 | 641.91 |
| 1718841600000 | 634.02 |
| 1718928000000 | 628.97 |
| 1719187200000 | 618.7 |
| 1719273600000 | 629.44 |
| 1719360000000 | 631.85 |
| 1719446400000 | 632.79 |
| 1719532800000 | 629.2 |
| 1719792000000 | 635.71 |
| 1719878400000 | 639.6799 |
| 1719964800000 | 648.6799 |
| 1720051200000 | 648.83 |
| 1720137600000 | 655.07 |
| 1720396800000 | 657.87 |
| 1720483200000 | 657.44 |
| 1720569600000 | 667.11 |
| 1720656000000 | 650.26 |
| 1720742400000 | 653.63 |
| 1721001600000 | 655.6 |
| 1721088000000 | 652.66 |
| 1721174400000 | 627.74 |
| 1721260800000 | 625.28 |
| 1721347200000 | 618.95 |
| 1721606400000 | 630.51 |
| 1721692800000 | 630.78 |
| 1721779200000 | 604.41 |
| 1721865600000 | 595.85 |
| 1721952000000 | 602.3 |
| 1722211200000 | 601.04 |
| 1722297600000 | 589.72 |
| 1722384000000 | 611.4 |
| 1722470400000 | 594.62 |
| 1722556800000 | 580.35 |
| 1722816000000 | 558.66 |
| 1722902400000 | 566.78 |
| 1722988800000 | 561.16 |
| 1723075200000 | 578.64 |
| 1723161600000 | 582.88 |
| 1723420800000 | 586.69 |
| 1723507200000 | 603.45 |
| 1723593600000 | 606.3 |
| 1723680000000 | 620.51 |
| 1723766400000 | 622.1 |
| 1724025600000 | 630.36 |
| 1724112000000 | 628.9 |
| 1724198400000 | 632.14 |
| 1724284800000 | 620.17 |
| 1724371200000 | 628.91 |
| 1724630400000 | 622.1799 |
| 1724716800000 | 624.78 |
| 1724803200000 | 617.54 |
| 1724889600000 | 614.28 |
| 1724976000000 | 620.53 |
| 1725235200000 | 620.61 |
| 1725321600000 | 595.45 |
| 1725408000000 | 591.52 |
| 1725494400000 | 591.64 |
| 1725580800000 | 576.79 |
| 1725840000000 | 583.3 |
| 1725926400000 | 589.08 |
| 1726012800000 | 606.02 |
| 1726099200000 | 612.95 |
| 1726185600000 | 616.24 |
| 1726444800000 | 611.9299 |
| 1726531200000 | 612.22 |
| 1726617600000 | 609.66 |
| 1726704000000 | 628.53 |
| 1726790400000 | 625.62 |
| 1727049600000 | 625.4299 |
| 1727136000000 | 629.84 |
| 1727222400000 | 632.4 |
| 1727308800000 | 638.35 |
| 1727395200000 | 634.74 |
| 1727654400000 | 636.94 |
| 1727740800000 | 623.5 |
| 1727827200000 | 625.46 |
| 1727913600000 | 629.13 |
| 1728000000000 | 635.71 |
| 1728259200000 | 630.55 |
| 1728345600000 | 642.07 |
| 1728432000000 | 647.29 |
| 1728518400000 | 647.44 |
| 1728604800000 | 648.37 |
| 1728864000000 | 656.24 |
| 1728950400000 | 644.64 |
| 1729036800000 | 644.11 |
| 1729123200000 | 645.5599 |
| 1729209600000 | 649.1799 |
| 1729468800000 | 653.73 |
| 1729555200000 | 655.16 |
| 1729641600000 | 643.7 |
| 1729728000000 | 645.87 |
| 1729814400000 | 650.07 |
| 1730073600000 | 650.88 |
| 1730160000000 | 658.66 |
| 1730246400000 | 652.34 |
| 1730332800000 | 630.2 |
| 1730419200000 | 632.96 |
| 1730678400000 | 631.24 |
| 1730764800000 | 640.52 |
| 1730851200000 | 654.5599 |
| 1730937600000 | 668.55 |
| 1731024000000 | 666.26 |
| 1731283200000 | 661.92 |
| 1731369600000 | 665.35 |
| 1731456000000 | 662.23 |
| 1731542400000 | 662.07 |
| 1731628800000 | 645.6 |
| 1731888000000 | 647.49 |
| 1731974400000 | 655.98 |
| 1732060800000 | 654.2 |
| 1732147200000 | 656.61 |
| 1732233600000 | 655.23 |
| 1732492800000 | 654.95 |
| 1732579200000 | 659.1 |
| 1732665600000 | 652.44 |
| 1732752000000 | 652.75 |
| 1732838400000 | 659.15 |
| 1733097600000 | 666.73 |
| 1733184000000 | 672.49 |
| 1733270400000 | 684.57 |
| 1733356800000 | 682.72 |
| 1733443200000 | 685.51 |
| 1733702400000 | 681.67 |
| 1733788800000 | 675.64 |
| 1733875200000 | 687.37 |
| 1733961600000 | 684.13 |
| 1734048000000 | 685.65 |
| 1734307200000 | 693.09 |
| 1734393600000 | 690.12 |
| 1734480000000 | 669.58 |
| 1734566400000 | 668.25 |
| 1734652800000 | 677.09 |
| 1734912000000 | 685.52 |
| 1734998400000 | 692.2 |
| 1735257600000 | 683.1799 |
| 1735516800000 | 675.38 |
| 1735603200000 | 668.66 |
| STOXX Global 1800 Technology | STOXX Global 1800 | |
|---|---|---|
| 2018 | 39.5142776 | 23.8031914 |
| 2019 | -2.9374502 | -8.6710799 |
| 2020 | 48.4963065 | 28.8904674 |
| 2021 | 47.5966248 | 17.0901232 |
| 2022 | 34.5417979 | 21.2981058 |
| 2023 | -35.3531226 | -18.0551078 |
| 2024 | 66.5284998 | 24.2845921 |
| 2025 | 36.1868702 | 19.005558 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price USD | CH0111519267 | SXW1TEC | SXW1TEC INDEX | .SXW1TEC |
| Net Return EUR | CH0111519275 | SXW1TECR | SXW1TECR INDEX | .SXW1TECR |
| Price EUR | CH0111519259 | SXW1TECE | SXW1TECE INDEX | .SXW1TECE |
| Net Return USD | CH0111519283 | SXW1TECV | SXW1TECV INDEX | .SXW1TECV |
| Gross Return EUR | CH0258404687 | SXW1TEGR | .SXW1TEGR | |
| Gross Return USD | CH0258404877 | SXW1TEGV | .SXW1TEGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 18.736% |
| NVIDIA Corp. | Technology | USA | 16.277% |
| Microsoft Corp. | Technology | USA | 15.506% |
| META PLATFORMS CLASS A | Technology | USA | 6.331% |
| BROADCOM | Technology | USA | 5.359% |
| ALPHABET CLASS C | Technology | USA | 5.216% |
| SALESFORCE INC. | Technology | USA | 1.582% |
| ASML HLDG | Technology | Netherlands | 1.390% |
| Oracle Corp. | Technology | USA | 1.340% |
| SAP | Technology | Germany | 1.237% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
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.