Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30
- 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 iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 Index tracks companies involved in the construction and deployment of public infrastructure works in the US, Canada and Europe and that show the highest environmental standards. Final index screens select stocks with the lowest volatilities and highest dividend yields. Index constituents provide assets and services needed to meet one of the biggest endeavors of the 21st century: the upgrading of public infrastructure in developed markets to support growing populations, urbanization, technological advancements and climate change. A list of more than 500 business sectors categorized by Revere (RBICS) help determine which companies derive revenues from the infrastructure theme. The index excludes companies in breach of Global Standards Screening and those involved with weapons, adult entertainment, gambling, oil & gas, thermal coal, nuclear power, tobacco or aerospace & defense. It incorporates those with the highest scores in 15 Key Performance Indicators for environmental practices and programs within their operations and management. The final composition list is made up of the 30 companies.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield.
- Index allows targeted investment in the'sustainable infrastructure' megatrend.
- Detailed Revere data help select companies with a revenue exposure to sectors related to infrastructure.
- Liquidity filter ensures replicability.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
- Product involvement filters are applied.
- Environmental Key Performance indicators from Sustainalytics are taken into account to ensure that companies with no environmental consideration and weak or no sustainability policies in place, are excluded from the selection process .
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.4 | 2.1 | 137.9 |
| STOXX Global Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.7 | 0.7 | 126.3 |
Supersector weighting (top 10)
| Real Estate | 25.4 |
|---|---|
| Telecommunications | 21.8 |
| Utilities | 18.0 |
| Financial Services | 15.0 |
| Consumer Products and Services | 9.1 |
| Automobiles and Parts | 5.7 |
| Travel and Leisure | 5.0 |
Country weighting
| UK | 23.1 |
|---|---|
| USA | 16.2 |
| Germany | 14.4 |
| Italy | 13.2 |
| France | 10.2 |
| Canada | 7.9 |
| Spain | 7.5 |
| Norway | 4.0 |
| Belgium | 3.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | -0.1 | 14.2 | 9.8 | 29.6 | 31.3 | N/A | N/A | 10.0 | 9.2 | 5.7 |
| STOXX Global Select 100 EUR | 1.6 | 19.0 | 17.1 | 39.6 | 71.3 | N/A | N/A | 17.5 | 11.9 | 11.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | N/A | N/A | 10.2 | 11.2 | 12.3 | N/A | N/A | 0.7 | 0.5 | 0.3 |
| STOXX Global Select 100 EUR | N/A | N/A | 8.7 | 8.0 | 8.1 | N/A | N/A | 1.6 | 1.1 | 1.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | 0.6 | 0.8 | 0.8 | 0.7 | 0.7 | 7.2 | 6.7 | 6.6 | 7.8 | 8.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | 1.0 | 0.9 | 0.9 | 1.0 | 1.1 | -2.9 | -0.7 | -1.0 | -0.3 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 28, 2025
ISTOXX INDICES
iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | 16.8 | 13.5 | 12.9 | 12.3 | 1.0 | 7.0 | 0.9 | 0.2 |
| STOXX Global Select 100 EUR | 17.5 | 14.6 | 15.7 | 14.4 | 1.3 | 6.5 | 1.5 | 0.1 |
Performance and annual returns
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 101.13 |
| 1340150400000 | 101.62 |
| 1340236800000 | 101.15 |
| 1340323200000 | 101.45 |
| 1340582400000 | 100.52 |
| 1340668800000 | 100.9 |
| 1340755200000 | 102.24 |
| 1340841600000 | 102.42 |
| 1340928000000 | 103.81 |
| 1341187200000 | 105.1 |
| 1341273600000 | 105.63 |
| 1341360000000 | 105.83 |
| 1341446400000 | 106.02 |
| 1341532800000 | 105.44 |
| 1341792000000 | 105.62 |
| 1341878400000 | 106.14 |
| 1341964800000 | 106.44 |
| 1342051200000 | 105.71 |
| 1342137600000 | 107.87 |
| 1342396800000 | 108.63 |
| 1342483200000 | 108.7 |
| 1342569600000 | 109.4 |
| 1342656000000 | 109.72 |
| 1342742400000 | 108.48 |
| 1343001600000 | 106.17 |
| 1343088000000 | 105.74 |
| 1343174400000 | 106.35 |
| 1343260800000 | 108.4 |
| 1343347200000 | 108.91 |
| 1343606400000 | 109.78 |
| 1343692800000 | 108.76 |
| 1343779200000 | 109.2 |
| 1343865600000 | 108.47 |
| 1343952000000 | 109.91 |
| 1344211200000 | 109.96 |
| 1344297600000 | 110.72 |
| 1344384000000 | 111.11 |
| 1344470400000 | 111.11 |
| 1344556800000 | 111.11 |
| 1344816000000 | 110.81 |
| 1344902400000 | 111.61 |
| 1344988800000 | 111.92 |
| 1345075200000 | 112.3 |
| 1345161600000 | 113.04 |
| 1345420800000 | 112.64 |
| 1345507200000 | 112.11 |
| 1345593600000 | 111.16 |
| 1345680000000 | 110.42 |
| 1345766400000 | 110.92 |
| 1346025600000 | 111.41 |
| 1346112000000 | 110.73 |
| 1346198400000 | 111.03 |
| 1346284800000 | 110.33 |
| 1346371200000 | 110.26 |
| 1346630400000 | 110.79 |
| 1346716800000 | 110.45 |
| 1346803200000 | 110.21 |
| 1346889600000 | 111.96 |
| 1346976000000 | 111.08 |
| 1347235200000 | 110.86 |
| 1347321600000 | 110.73 |
| 1347408000000 | 111.19 |
| 1347494400000 | 111.11 |
| 1347580800000 | 110.91 |
| 1347840000000 | 110.63 |
| 1347926400000 | 110.6 |
| 1348012800000 | 110.79 |
| 1348099200000 | 111.41 |
| 1348185600000 | 111.93 |
| 1348444800000 | 111.82 |
| 1348531200000 | 111.96 |
| 1348617600000 | 111.49 |
| 1348704000000 | 111.89 |
| 1348790400000 | 111.24 |
| 1349049600000 | 111.64 |
| 1349136000000 | 111.65 |
| 1349222400000 | 111.79 |
| 1349308800000 | 111.63 |
| 1349395200000 | 112.19 |
| 1349654400000 | 111.73 |
| 1349740800000 | 111.07 |
| 1349827200000 | 110.69 |
| 1349913600000 | 110.9 |
| 1350000000000 | 110.14 |
| 1350259200000 | 110.48 |
| 1350345600000 | 111.05 |
| 1350432000000 | 110.98 |
| 1350518400000 | 111.19 |
| 1350604800000 | 110.44 |
| 1350864000000 | 109.69 |
| 1350950400000 | 108.85 |
| 1351036800000 | 109.56 |
| 1351123200000 | 109.83 |
| 1351209600000 | 110.3 |
| 1351468800000 | 110.1 |
| 1351555200000 | 110.05 |
| 1351641600000 | 110 |
| 1351728000000 | 110.92 |
| 1351814400000 | 110.76 |
| 1352073600000 | 110.21 |
| 1352160000000 | 110.77 |
| 1352246400000 | 109.54 |
| 1352332800000 | 108.83 |
| 1352419200000 | 108.82 |
| 1352678400000 | 108.62 |
| 1352764800000 | 108.65 |
| 1352851200000 | 107.74 |
| 1352937600000 | 106.82 |
| 1353024000000 | 106.47 |
| 1353283200000 | 107.54 |
| 1353369600000 | 107.64 |
| 1353456000000 | 108.17 |
| 1353542400000 | 108.5 |
| 1353628800000 | 108.95 |
| 1353888000000 | 108.67 |
| 1353974400000 | 108.52 |
| 1354060800000 | 108.78 |
| 1354147200000 | 109.77 |
| 1354233600000 | 109.76 |
| 1354492800000 | 109.83 |
| 1354579200000 | 109.3 |
| 1354665600000 | 109.74 |
| 1354752000000 | 110.34 |
| 1354838400000 | 110.61 |
| 1355097600000 | 110.73 |
| 1355184000000 | 111.02 |
| 1355270400000 | 110.88 |
| 1355356800000 | 111.02 |
| 1355443200000 | 110.73 |
| 1355702400000 | 110.91 |
| 1355788800000 | 111.32 |
| 1355875200000 | 111.33 |
| 1355961600000 | 111.52 |
| 1356048000000 | 111.54 |
| 1356307200000 | 111.29 |
| 1356566400000 | 111.08 |
| 1356652800000 | 110.55 |
| 1356912000000 | 111.04 |
| 1357084800000 | 112.83 |
| 1357171200000 | 113.54 |
| 1357257600000 | 114.09 |
| 1357516800000 | 113.35 |
| 1357603200000 | 113.27 |
| 1357689600000 | 114.06 |
| 1357776000000 | 113.37 |
| 1357862400000 | 112.71 |
| 1358121600000 | 112.25 |
| 1358208000000 | 112.36 |
| 1358294400000 | 112.58 |
| 1358380800000 | 112.98 |
| 1358467200000 | 112.96 |
| 1358726400000 | 113.03 |
| 1358812800000 | 113.28 |
| 1358899200000 | 113.24 |
| 1358985600000 | 113.34 |
| 1359072000000 | 113.24 |
| 1359331200000 | 113.2 |
| 1359417600000 | 113.46 |
| 1359504000000 | 113 |
| 1359590400000 | 113.03 |
| 1359676800000 | 113 |
| 1359936000000 | 112.79 |
| 1360022400000 | 113.14 |
| 1360108800000 | 113.08 |
| 1360195200000 | 113.63 |
| 1360281600000 | 114.45 |
| 1360540800000 | 114.11 |
| 1360627200000 | 114.04 |
| 1360713600000 | 114.53 |
| 1360800000000 | 114.56 |
| 1360886400000 | 114.46 |
| 1361145600000 | 114.34 |
| 1361232000000 | 115.03 |
| 1361318400000 | 114.45 |
| 1361404800000 | 113.84 |
| 1361491200000 | 115.35 |
| 1361750400000 | 113.84 |
| 1361836800000 | 114.12 |
| 1361923200000 | 114.92 |
| 1362009600000 | 115.81 |
| 1362096000000 | 116.02 |
| 1362355200000 | 116.19 |
| 1362441600000 | 117.31 |
| 1362528000000 | 117.52 |
| 1362614400000 | 116.79 |
| 1362700800000 | 117.62 |
| 1362960000000 | 117.6 |
| 1363046400000 | 117.14 |
| 1363132800000 | 117.54 |
| 1363219200000 | 118.35 |
| 1363305600000 | 117.84 |
| 1363564800000 | 118.21 |
| 1363651200000 | 118.59 |
| 1363737600000 | 118.74 |
| 1363824000000 | 118.64 |
| 1363910400000 | 118.53 |
| 1364169600000 | 119.11 |
| 1364256000000 | 119.6 |
| 1364342400000 | 119.53 |
| 1364428800000 | 120.17 |
| 1364860800000 | 120.87 |
| 1364947200000 | 120.25 |
| 1365033600000 | 120.3 |
| 1365120000000 | 118.66 |
| 1365379200000 | 119.37 |
| 1365465600000 | 119.81 |
| 1365552000000 | 121.49 |
| 1365638400000 | 121.9 |
| 1365724800000 | 121.95 |
| 1365984000000 | 121 |
| 1366070400000 | 120.96 |
| 1366156800000 | 120.32 |
| 1366243200000 | 120.55 |
| 1366329600000 | 120.99 |
| 1366588800000 | 121.62 |
| 1366675200000 | 122.75 |
| 1366761600000 | 123.17 |
| 1366848000000 | 124.09 |
| 1366934400000 | 124.01 |
| 1367193600000 | 124.34 |
| 1367280000000 | 124.37 |
| 1367366400000 | 124.06 |
| 1367452800000 | 124.71 |
| 1367539200000 | 125.09 |
| 1367798400000 | 125.22 |
| 1367884800000 | 125.7 |
| 1367971200000 | 126.22 |
| 1368057600000 | 126.13 |
| 1368144000000 | 126.85 |
| 1368403200000 | 126.79 |
| 1368489600000 | 127.33 |
| 1368576000000 | 128.67 |
| 1368662400000 | 128.69 |
| 1368748800000 | 129.14 |
| 1369008000000 | 129.51 |
| 1369094400000 | 129.46 |
| 1369180800000 | 128.41 |
| 1369267200000 | 126.54 |
| 1369353600000 | 126.5 |
| 1369612800000 | 126.63 |
| 1369699200000 | 126.76 |
| 1369785600000 | 124.3 |
| 1369872000000 | 124.24 |
| 1369958400000 | 123.52 |
| 1370217600000 | 122.95 |
| 1370304000000 | 122.79 |
| 1370390400000 | 121.64 |
| 1370476800000 | 120.93 |
| 1370563200000 | 121.73 |
| 1370822400000 | 121.85 |
| 1370908800000 | 120.36 |
| 1370995200000 | 119.66 |
| 1371081600000 | 120.32 |
| 1371168000000 | 120.43 |
| 1371427200000 | 121.1 |
| 1371513600000 | 121.23 |
| 1371600000000 | 119.92 |
| 1371686400000 | 117.52 |
| 1371772800000 | 117.11 |
| 1372032000000 | 115.13 |
| 1372118400000 | 116.79 |
| 1372204800000 | 117.51 |
| 1372291200000 | 117.93 |
| 1372377600000 | 118.42 |
| 1372636800000 | 118.87 |
| 1372723200000 | 119.27 |
| 1372809600000 | 119.3 |
| 1372896000000 | 120.74 |
| 1372982400000 | 120.35 |
| 1373241600000 | 120.86 |
| 1373328000000 | 122.15 |
| 1373414400000 | 122.11 |
| 1373500800000 | 123.03 |
| 1373587200000 | 122.71 |
| 1373846400000 | 122.96 |
| 1373932800000 | 122.54 |
| 1374019200000 | 122.95 |
| 1374105600000 | 123.14 |
| 1374192000000 | 123.35 |
| 1374451200000 | 122.78 |
| 1374537600000 | 122.85 |
| 1374624000000 | 122.76 |
| 1374710400000 | 122.68 |
| 1374796800000 | 122.08 |
| 1375056000000 | 122.39 |
| 1375142400000 | 122.3 |
| 1375228800000 | 121.88 |
| 1375315200000 | 122.72 |
| 1375401600000 | 122.48 |
| 1375660800000 | 122.95 |
| 1375747200000 | 122.22 |
| 1375833600000 | 122.55 |
| 1375920000000 | 122.4 |
| 1376006400000 | 122.83 |
| 1376265600000 | 122.79 |
| 1376352000000 | 123.29 |
| 1376438400000 | 123 |
| 1376524800000 | 122.05 |
| 1376611200000 | 121.83 |
| 1376870400000 | 121.33 |
| 1376956800000 | 120.59 |
| 1377043200000 | 119.59 |
| 1377129600000 | 120.22 |
| 1377216000000 | 120.64 |
| 1377475200000 | 120.59 |
| 1377561600000 | 119.44 |
| 1377648000000 | 119.39 |
| 1377734400000 | 120.9 |
| 1377820800000 | 120.37 |
| 1378080000000 | 121.7 |
| 1378166400000 | 122.06 |
| 1378252800000 | 122.46 |
| 1378339200000 | 122.81 |
| 1378425600000 | 122.93 |
| 1378684800000 | 122.81 |
| 1378771200000 | 124.03 |
| 1378857600000 | 124.52 |
| 1378944000000 | 124.63 |
| 1379030400000 | 125.16 |
| 1379289600000 | 125.95 |
| 1379376000000 | 125.97 |
| 1379462400000 | 126.48 |
| 1379548800000 | 126.38 |
| 1379635200000 | 125.75 |
| 1379894400000 | 125.7 |
| 1379980800000 | 126.02 |
| 1380067200000 | 125.85 |
| 1380153600000 | 126.48 |
| 1380240000000 | 125.74 |
| 1380499200000 | 125.23 |
| 1380585600000 | 126.38 |
| 1380672000000 | 125.65 |
| 1380758400000 | 124.67 |
| 1380844800000 | 124.86 |
| 1381104000000 | 124.84 |
| 1381190400000 | 123.95 |
| 1381276800000 | 124.08 |
| 1381363200000 | 125.8 |
| 1381449600000 | 126.24 |
| 1381708800000 | 126.39 |
| 1381795200000 | 127.04 |
| 1381881600000 | 128.24 |
| 1381968000000 | 129.04 |
| 1382054400000 | 129.5 |
| 1382313600000 | 130.2 |
| 1382400000000 | 130.18 |
| 1382486400000 | 129.73 |
| 1382572800000 | 129.9 |
| 1382659200000 | 130.01 |
| 1382918400000 | 130.15 |
| 1383004800000 | 130.65 |
| 1383091200000 | 130.02 |
| 1383177600000 | 130.87 |
| 1383264000000 | 130.75 |
| 1383523200000 | 131.2 |
| 1383609600000 | 130.58 |
| 1383696000000 | 130.98 |
| 1383782400000 | 130.93 |
| 1383868800000 | 131.13 |
| 1384128000000 | 130.7 |
| 1384214400000 | 130.35 |
| 1384300800000 | 130.05 |
| 1384387200000 | 130.85 |
| 1384473600000 | 131.57 |
| 1384732800000 | 131.85 |
| 1384819200000 | 131.16 |
| 1384905600000 | 130.88 |
| 1384992000000 | 131.1 |
| 1385078400000 | 130.74 |
| 1385337600000 | 131.07 |
| 1385424000000 | 130.48 |
| 1385510400000 | 131.05 |
| 1385596800000 | 131.21 |
| 1385683200000 | 131.04 |
| 1385942400000 | 130.54 |
| 1386028800000 | 129.25 |
| 1386115200000 | 128.78 |
| 1386201600000 | 127.63 |
| 1386288000000 | 128.45 |
| 1386547200000 | 128.57 |
| 1386633600000 | 127.83 |
| 1386720000000 | 126.67 |
| 1386806400000 | 125.97 |
| 1386892800000 | 125.89 |
| 1387152000000 | 126.81 |
| 1387238400000 | 126.52 |
| 1387324800000 | 127.47 |
| 1387411200000 | 129.37 |
| 1387497600000 | 129.89 |
| 1387756800000 | 131.06 |
| 1387843200000 | 131.54 |
| 1388102400000 | 131.92 |
| 1388361600000 | 131.96 |
| 1388448000000 | 132.47 |
| 1388620800000 | 132.02 |
| 1388707200000 | 132.62 |
| 1388966400000 | 132.29 |
| 1389052800000 | 133.03 |
| 1389139200000 | 132.81 |
| 1389225600000 | 132.83 |
| 1389312000000 | 133.33 |
| 1389571200000 | 133.61 |
| 1389657600000 | 134.22 |
| 1389744000000 | 135.37 |
| 1389830400000 | 135.53 |
| 1389916800000 | 136.32 |
| 1390176000000 | 136.41 |
| 1390262400000 | 136.62 |
| 1390348800000 | 136.64 |
| 1390435200000 | 135.31 |
| 1390521600000 | 133.43 |
| 1390780800000 | 133.42 |
| 1390867200000 | 134.02 |
| 1390953600000 | 133.46 |
| 1391040000000 | 133.89 |
| 1391126400000 | 133.58 |
| 1391385600000 | 132.02 |
| 1391472000000 | 131.29 |
| 1391558400000 | 131.19 |
| 1391644800000 | 132.56 |
| 1391731200000 | 133.5 |
| 1391990400000 | 133.47 |
| 1392076800000 | 134.64 |
| 1392163200000 | 134.8 |
| 1392249600000 | 134.92 |
| 1392336000000 | 135.39 |
| 1392595200000 | 135.97 |
| 1392681600000 | 135.81 |
| 1392768000000 | 135.66 |
| 1392854400000 | 135.88 |
| 1392940800000 | 136.02 |
| 1393200000000 | 137.14 |
| 1393286400000 | 137.58 |
| 1393372800000 | 137.44 |
| 1393459200000 | 137.55 |
| 1393545600000 | 137.74 |
| 1393804800000 | 135.69 |
| 1393891200000 | 137.8 |
| 1393977600000 | 137.84 |
| 1394064000000 | 137.55 |
| 1394150400000 | 136.33 |
| 1394409600000 | 136.15 |
| 1394496000000 | 136.43 |
| 1394582400000 | 135.45 |
| 1394668800000 | 134.47 |
| 1394755200000 | 133.46 |
| 1395014400000 | 135.21 |
| 1395100800000 | 136.07 |
| 1395187200000 | 136.06 |
| 1395273600000 | 135.78 |
| 1395360000000 | 135.87 |
| 1395619200000 | 134.95 |
| 1395705600000 | 136.11 |
| 1395792000000 | 136.74 |
| 1395878400000 | 137.46 |
| 1395964800000 | 138.3 |
| 1396224000000 | 138.34 |
| 1396310400000 | 138.69 |
| 1396396800000 | 138.71 |
| 1396483200000 | 138.68 |
| 1396569600000 | 139.55 |
| 1396828800000 | 139.16 |
| 1396915200000 | 138.58 |
| 1397001600000 | 139.27 |
| 1397088000000 | 138.16 |
| 1397174400000 | 136.95 |
| 1397433600000 | 137.31 |
| 1397520000000 | 137.09 |
| 1397606400000 | 138.51 |
| 1397692800000 | 138.82 |
| 1398124800000 | 140.12 |
| 1398211200000 | 139.36 |
| 1398297600000 | 139.81 |
| 1398384000000 | 139.06 |
| 1398643200000 | 139.54 |
| 1398729600000 | 140.94 |
| 1398816000000 | 140.88 |
| 1398902400000 | 140.98 |
| 1398988800000 | 140.75 |
| 1399248000000 | 140.6 |
| 1399334400000 | 140.88 |
| 1399420800000 | 141.3 |
| 1399507200000 | 142.68 |
| 1399593600000 | 143.17 |
| 1399852800000 | 144.46 |
| 1399939200000 | 144.77 |
| 1400025600000 | 144.8 |
| 1400112000000 | 144.17 |
| 1400198400000 | 144.06 |
| 1400457600000 | 144.67 |
| 1400544000000 | 144.43 |
| 1400630400000 | 144.56 |
| 1400716800000 | 145.1 |
| 1400803200000 | 145.49 |
| 1401062400000 | 146.12 |
| 1401148800000 | 146.63 |
| 1401235200000 | 146.35 |
| 1401321600000 | 146.35 |
| 1401408000000 | 146.67 |
| 1401667200000 | 147.28 |
| 1401753600000 | 146.34 |
| 1401840000000 | 146.6 |
| 1401926400000 | 147.4 |
| 1402012800000 | 148.39 |
| 1402272000000 | 148.94 |
| 1402358400000 | 149.37 |
| 1402444800000 | 148.77 |
| 1402531200000 | 148.71 |
| 1402617600000 | 148.66 |
| 1402876800000 | 148.21 |
| 1402963200000 | 148.3 |
| 1403049600000 | 148.03 |
| 1403136000000 | 148.57 |
| 1403222400000 | 148.63 |
| 1403481600000 | 148.46 |
| 1403568000000 | 148.41 |
| 1403654400000 | 147.36 |
| 1403740800000 | 148.24 |
| 1403827200000 | 148.35 |
| 1404086400000 | 148.33 |
| 1404172800000 | 149.32 |
| 1404259200000 | 149.44 |
| 1404345600000 | 150.14 |
| 1404432000000 | 149.94 |
| 1404691200000 | 149.21 |
| 1404777600000 | 147.82 |
| 1404864000000 | 147.69 |
| 1404950400000 | 147.17 |
| 1405036800000 | 147.49 |
| 1405296000000 | 148.15 |
| 1405382400000 | 147.84 |
| 1405468800000 | 149.5 |
| 1405555200000 | 148.78 |
| 1405641600000 | 149.5 |
| 1405900800000 | 149.03 |
| 1405987200000 | 150.79 |
| 1406073600000 | 151.28 |
| 1406160000000 | 151.72 |
| 1406246400000 | 150.46 |
| 1406505600000 | 150.62 |
| 1406592000000 | 151.26 |
| 1406678400000 | 150.63 |
| 1406764800000 | 149.26 |
| 1406851200000 | 147.43 |
| 1407110400000 | 146.99 |
| 1407196800000 | 147.51 |
| 1407283200000 | 145.83 |
| 1407369600000 | 145.28 |
| 1407456000000 | 144.04 |
| 1407715200000 | 145.67 |
| 1407801600000 | 146.08 |
| 1407888000000 | 146.54 |
| 1407974400000 | 147.37 |
| 1408060800000 | 147.01 |
| 1408320000000 | 147.89 |
| 1408406400000 | 148.5 |
| 1408492800000 | 148.98 |
| 1408579200000 | 149.84 |
| 1408665600000 | 149.82 |
| 1408924800000 | 150.71 |
| 1409011200000 | 151.52 |
| 1409097600000 | 151.9 |
| 1409184000000 | 151.9 |
| 1409270400000 | 151.96 |
| 1409529600000 | 152.27 |
| 1409616000000 | 152.07 |
| 1409702400000 | 152.65 |
| 1409788800000 | 154.16 |
| 1409875200000 | 153.68 |
| 1410134400000 | 152.81 |
| 1410220800000 | 152.1 |
| 1410307200000 | 151.9 |
| 1410393600000 | 151.66 |
| 1410480000000 | 151.12 |
| 1410739200000 | 150.79 |
| 1410825600000 | 150.25 |
| 1410912000000 | 151.11 |
| 1410998400000 | 152.13 |
| 1411084800000 | 152.23 |
| 1411344000000 | 152 |
| 1411430400000 | 150.14 |
| 1411516800000 | 150.5 |
| 1411603200000 | 149.46 |
| 1411689600000 | 150.56 |
| 1411948800000 | 150.39 |
| 1412035200000 | 151.18 |
| 1412121600000 | 150.37 |
| 1412208000000 | 148.35 |
| 1412294400000 | 150.01 |
| 1412553600000 | 149.89 |
| 1412640000000 | 148.02 |
| 1412726400000 | 147.96 |
| 1412812800000 | 147.54 |
| 1412899200000 | 146.71 |
| 1413158400000 | 146.11 |
| 1413244800000 | 145.95 |
| 1413331200000 | 142.37 |
| 1413417600000 | 142.61 |
| 1413504000000 | 145.31 |
| 1413763200000 | 145.85 |
| 1413849600000 | 148.45 |
| 1413936000000 | 149.66 |
| 1414022400000 | 150.49 |
| 1414108800000 | 150.56 |
| 1414368000000 | 150.43 |
| 1414454400000 | 152.04 |
| 1414540800000 | 152.16 |
| 1414627200000 | 153.57 |
| 1414713600000 | 155.16 |
| 1414972800000 | 154.61 |
| 1415059200000 | 154.37 |
| 1415145600000 | 156.38 |
| 1415232000000 | 155.95 |
| 1415318400000 | 155.75 |
| 1415577600000 | 157.26 |
| 1415664000000 | 157.86 |
| 1415750400000 | 156.82 |
| 1415836800000 | 156.96 |
| 1415923200000 | 157.19 |
| 1416182400000 | 158.04 |
| 1416268800000 | 158.75 |
| 1416355200000 | 158.54 |
| 1416441600000 | 157.84 |
| 1416528000000 | 159.95 |
| 1416787200000 | 160.05 |
| 1416873600000 | 160.42 |
| 1416960000000 | 160.55 |
| 1417046400000 | 161.57 |
| 1417132800000 | 162.36 |
| 1417392000000 | 162.18 |
| 1417478400000 | 162.29 |
| 1417564800000 | 162.93 |
| 1417651200000 | 160.67 |
| 1417737600000 | 162.45 |
| 1417996800000 | 162.01 |
| 1418083200000 | 159.08 |
| 1418169600000 | 158.67 |
| 1418256000000 | 159.17 |
| 1418342400000 | 156.68 |
| 1418601600000 | 155.41 |
| 1418688000000 | 156.79 |
| 1418774400000 | 157.61 |
| 1418860800000 | 160.71 |
| 1418947200000 | 161.42 |
| 1419206400000 | 162.31 |
| 1419292800000 | 163.25 |
| 1419379200000 | 163.1 |
| 1419811200000 | 163.37 |
| 1419897600000 | 162.48 |
| 1419984000000 | 162.61 |
| 1420156800000 | 162.47 |
| 1420416000000 | 161.57 |
| 1420502400000 | 161.49 |
| 1420588800000 | 163.17 |
| 1420675200000 | 165.84 |
| 1420761600000 | 165.23 |
| 1421020800000 | 166.57 |
| 1421107200000 | 168.18 |
| 1421193600000 | 167.32 |
| 1421280000000 | 171.01 |
| 1421366400000 | 173.23 |
| 1421625600000 | 172.81 |
| 1421712000000 | 174.09 |
| 1421798400000 | 173.97 |
| 1421884800000 | 176.85 |
| 1421971200000 | 179.68 |
| 1422230400000 | 179.94 |
| 1422316800000 | 178 |
| 1422403200000 | 178.6 |
| 1422489600000 | 178.63 |
| 1422576000000 | 177.47 |
| 1422835200000 | 177.44 |
| 1422921600000 | 177.85 |
| 1423008000000 | 178.37 |
| 1423094400000 | 179.63 |
| 1423180800000 | 179.11 |
| 1423440000000 | 177.08 |
| 1423526400000 | 178.68 |
| 1423612800000 | 178.41 |
| 1423699200000 | 178.37 |
| 1423785600000 | 178.71 |
| 1424044800000 | 178.44 |
| 1424131200000 | 178.4 |
| 1424217600000 | 179.12 |
| 1424304000000 | 178.97 |
| 1424390400000 | 178.9 |
| 1424649600000 | 179.83 |
| 1424736000000 | 179.9 |
| 1424822400000 | 180.63 |
| 1424908800000 | 181.76 |
| 1424995200000 | 181.44 |
| 1425254400000 | 181.23 |
| 1425340800000 | 180.38 |
| 1425427200000 | 181.32 |
| 1425513600000 | 182.53 |
| 1425600000000 | 181.06 |
| 1425859200000 | 180.48 |
| 1425945600000 | 179.57 |
| 1426032000000 | 181.71 |
| 1426118400000 | 182.01 |
| 1426204800000 | 183.06 |
| 1426464000000 | 184.28 |
| 1426550400000 | 183.69 |
| 1426636800000 | 184.34 |
| 1426723200000 | 185.22 |
| 1426809600000 | 185.58 |
| 1427068800000 | 185.09 |
| 1427155200000 | 186.09 |
| 1427241600000 | 184.04 |
| 1427328000000 | 183.39 |
| 1427414400000 | 183.87 |
| 1427673600000 | 184.82 |
| 1427760000000 | 184.41 |
| 1427846400000 | 184.75 |
| 1427932800000 | 184.39 |
| 1428364800000 | 186.8 |
| 1428451200000 | 187.88 |
| 1428537600000 | 189.74 |
| 1428624000000 | 190.68 |
| 1428883200000 | 190.97 |
| 1428969600000 | 190.52 |
| 1429056000000 | 191.18 |
| 1429142400000 | 190.64 |
| 1429228800000 | 188.56 |
| 1429488000000 | 189.9 |
| 1429574400000 | 191.18 |
| 1429660800000 | 190.76 |
| 1429747200000 | 190.77 |
| 1429833600000 | 191.12 |
| 1430092800000 | 192.02 |
| 1430179200000 | 190.83 |
| 1430265600000 | 187.25 |
| 1430352000000 | 186.12 |
| 1430438400000 | 185.23 |
| 1430697600000 | 186.64 |
| 1430784000000 | 183.8 |
| 1430870400000 | 182.45 |
| 1430956800000 | 182.47 |
| 1431043200000 | 186.64 |
| 1431302400000 | 187.26 |
| 1431388800000 | 185.06 |
| 1431475200000 | 184.88 |
| 1431561600000 | 185.85 |
| 1431648000000 | 185.83 |
| 1431907200000 | 186.28 |
| 1431993600000 | 188.92 |
| 1432080000000 | 189.13 |
| 1432166400000 | 189.02 |
| 1432252800000 | 188.93 |
| 1432512000000 | 188.57 |
| 1432598400000 | 187.67 |
| 1432684800000 | 189.28 |
| 1432771200000 | 188.23 |
| 1432857600000 | 186.15 |
| 1433116800000 | 186.9 |
| 1433203200000 | 184.56 |
| 1433289600000 | 183.28 |
| 1433376000000 | 182.41 |
| 1433462400000 | 181.11 |
| 1433721600000 | 179.85 |
| 1433808000000 | 179.86 |
| 1433894400000 | 181.39 |
| 1433980800000 | 182.24 |
| 1434067200000 | 181.12 |
| 1434326400000 | 179.56 |
| 1434412800000 | 180.51 |
| 1434499200000 | 180 |
| 1434585600000 | 180.3 |
| 1434672000000 | 180.46 |
| 1434931200000 | 182.9 |
| 1435017600000 | 185.48 |
| 1435104000000 | 184.92 |
| 1435190400000 | 184.82 |
| 1435276800000 | 184.99 |
| 1435536000000 | 181.78 |
| 1435622400000 | 180.35 |
| 1435708800000 | 181.67 |
| 1435795200000 | 181.84 |
| 1435881600000 | 181.35 |
| 1436140800000 | 180.21 |
| 1436227200000 | 180.03 |
| 1436313600000 | 179.2 |
| 1436400000000 | 180.51 |
| 1436486400000 | 182.73 |
| 1436745600000 | 186.25 |
| 1436832000000 | 187.23 |
| 1436918400000 | 187.71 |
| 1437004800000 | 189.54 |
| 1437091200000 | 189.95 |
| 1437350400000 | 190.22 |
| 1437436800000 | 188.32 |
| 1437523200000 | 187.58 |
| 1437609600000 | 186.39 |
| 1437696000000 | 186.16 |
| 1437955200000 | 183.42 |
| 1438041600000 | 184.83 |
| 1438128000000 | 186.47 |
| 1438214400000 | 187.1 |
| 1438300800000 | 187.55 |
| 1438560000000 | 188.58 |
| 1438646400000 | 188.38 |
| 1438732800000 | 189.52 |
| 1438819200000 | 188.59 |
| 1438905600000 | 187.6 |
| 1439164800000 | 188.4 |
| 1439251200000 | 186.51 |
| 1439337600000 | 184.1 |
| 1439424000000 | 185.26 |
| 1439510400000 | 185.63 |
| 1439769600000 | 186.45 |
| 1439856000000 | 187.43 |
| 1439942400000 | 185.62 |
| 1440028800000 | 182.24 |
| 1440115200000 | 177.54 |
| 1440374400000 | 168.49 |
| 1440460800000 | 172.3 |
| 1440547200000 | 171.6 |
| 1440633600000 | 176.61 |
| 1440720000000 | 176.46 |
| 1440979200000 | 175.8 |
| 1441065600000 | 172.29 |
| 1441152000000 | 173.49 |
| 1441238400000 | 176.9 |
| 1441324800000 | 174.03 |
| 1441584000000 | 173.98 |
| 1441670400000 | 175.78 |
| 1441756800000 | 177.04 |
| 1441843200000 | 175.65 |
| 1441929600000 | 173.94 |
| 1442188800000 | 173.41 |
| 1442275200000 | 173.88 |
| 1442361600000 | 175.28 |
| 1442448000000 | 175.07 |
| 1442534400000 | 174.62 |
| 1442793600000 | 176.31 |
| 1442880000000 | 173.41 |
| 1442966400000 | 173.72 |
| 1443052800000 | 170.97 |
| 1443139200000 | 174.2 |
| 1443398400000 | 171.81 |
| 1443484800000 | 171.56 |
| 1443571200000 | 174.1 |
| 1443657600000 | 173.09 |
| 1443744000000 | 173.58 |
| 1444003200000 | 178.07 |
| 1444089600000 | 177.71 |
| 1444176000000 | 178.46 |
| 1444262400000 | 179.54 |
| 1444348800000 | 179.6 |
| 1444608000000 | 179.43 |
| 1444694400000 | 178.78 |
| 1444780800000 | 177.08 |
| 1444867200000 | 179.2 |
| 1444953600000 | 180.29 |
| 1445212800000 | 181.37 |
| 1445299200000 | 181.46 |
| 1445385600000 | 181.34 |
| 1445472000000 | 185.8 |
| 1445558400000 | 188.03 |
| 1445817600000 | 187.78 |
| 1445904000000 | 186.01 |
| 1445990400000 | 186.87 |
| 1446076800000 | 187.29 |
| 1446163200000 | 186.07 |
| 1446422400000 | 186.81 |
| 1446508800000 | 186.47 |
| 1446595200000 | 187.09 |
| 1446681600000 | 186.69 |
| 1446768000000 | 185.69 |
| 1447027200000 | 183.02 |
| 1447113600000 | 184.03 |
| 1447200000000 | 184.63 |
| 1447286400000 | 182.61 |
| 1447372800000 | 181.52 |
| 1447632000000 | 183.33 |
| 1447718400000 | 186.29 |
| 1447804800000 | 186.71 |
| 1447891200000 | 187.22 |
| 1447977600000 | 188.39 |
| 1448236800000 | 187.58 |
| 1448323200000 | 185.65 |
| 1448409600000 | 187.24 |
| 1448496000000 | 188.01 |
| 1448582400000 | 188.68 |
| 1448841600000 | 189.08 |
| 1448928000000 | 188.86 |
| 1449014400000 | 187.83 |
| 1449100800000 | 182.43 |
| 1449187200000 | 182.52 |
| 1449446400000 | 182.78 |
| 1449532800000 | 180.37 |
| 1449619200000 | 178.93 |
| 1449705600000 | 178.41 |
| 1449792000000 | 175.58 |
| 1450051200000 | 174.36 |
| 1450137600000 | 178.07 |
| 1450224000000 | 178.98 |
| 1450310400000 | 179.43 |
| 1450396800000 | 177.87 |
| 1450656000000 | 176.27 |
| 1450742400000 | 176.09 |
| 1450828800000 | 179.9 |
| 1450915200000 | 179.22 |
| 1451260800000 | 179.04 |
| 1451347200000 | 181.48 |
| 1451433600000 | 180.59 |
| 1451520000000 | 179.61 |
| 1451865600000 | 177.95 |
| 1451952000000 | 179.88 |
| 1452038400000 | 178.48 |
| 1452124800000 | 175.67 |
| 1452211200000 | 174.61 |
| 1452470400000 | 175.27 |
| 1452556800000 | 175.74 |
| 1452643200000 | 175.22 |
| 1452729600000 | 173.38 |
| 1452816000000 | 170.12 |
| 1453075200000 | 169.18 |
| 1453161600000 | 171.24 |
| 1453248000000 | 167.33 |
| 1453334400000 | 170.5 |
| 1453420800000 | 175.81 |
| 1453680000000 | 174.97 |
| 1453766400000 | 176.54 |
| 1453852800000 | 175.98 |
| 1453939200000 | 174.77 |
| 1454025600000 | 179.16 |
| 1454284800000 | 179.76 |
| 1454371200000 | 177.61 |
| 1454457600000 | 177.21 |
| 1454544000000 | 176.35 |
| 1454630400000 | 175.01 |
| 1454889600000 | 170.36 |
| 1454976000000 | 167.07 |
| 1455062400000 | 168.01 |
| 1455148800000 | 163.7 |
| 1455235200000 | 166.45 |
| 1455494400000 | 169.8 |
| 1455580800000 | 169.86 |
| 1455667200000 | 171.81 |
| 1455753600000 | 173.88 |
| 1455840000000 | 172.76 |
| 1456099200000 | 175.11 |
| 1456185600000 | 173.99 |
| 1456272000000 | 172.34 |
| 1456358400000 | 175.09 |
| 1456444800000 | 176 |
| 1456704000000 | 177.28 |
| 1456790400000 | 179.7 |
| 1456876800000 | 179.96 |
| 1456963200000 | 179.12 |
| 1457049600000 | 178.93 |
| 1457308800000 | 179.19 |
| 1457395200000 | 177.67 |
| 1457481600000 | 179.13 |
| 1457568000000 | 176.81 |
| 1457654400000 | 179.82 |
| 1457913600000 | 180.9 |
| 1458000000000 | 180.32 |
| 1458086400000 | 181.42 |
| 1458172800000 | 182.27 |
| 1458259200000 | 182.24 |
| 1458518400000 | 182.6 |
| 1458604800000 | 181.86 |
| 1458691200000 | 181.89 |
| 1458777600000 | 181.15 |
| 1459209600000 | 182.86 |
| 1459296000000 | 183.69 |
| 1459382400000 | 182.31 |
| 1459468800000 | 181.01 |
| 1459728000000 | 181.29 |
| 1459814400000 | 179.1 |
| 1459900800000 | 180.03 |
| 1459987200000 | 179.27 |
| 1460073600000 | 181.08 |
| 1460332800000 | 181.06 |
| 1460419200000 | 181.93 |
| 1460505600000 | 183.79 |
| 1460592000000 | 184.04 |
| 1460678400000 | 183.36 |
| 1460937600000 | 183.57 |
| 1461024000000 | 184.19 |
| 1461110400000 | 184.14 |
| 1461196800000 | 182.13 |
| 1461283200000 | 182.2 |
| 1461542400000 | 182.69 |
| 1461628800000 | 183.2 |
| 1461715200000 | 184.23 |
| 1461801600000 | 184.18 |
| 1461888000000 | 182.4 |
| 1462147200000 | 182.36 |
| 1462233600000 | 180.74 |
| 1462320000000 | 179.6 |
| 1462406400000 | 181.08 |
| 1462492800000 | 180.92 |
| 1462752000000 | 181.95 |
| 1462838400000 | 183.08 |
| 1462924800000 | 182.14 |
| 1463011200000 | 182.8 |
| 1463097600000 | 182.74 |
| 1463356800000 | 182.99 |
| 1463443200000 | 182.86 |
| 1463529600000 | 183.4 |
| 1463616000000 | 181.44 |
| 1463702400000 | 182.85 |
| 1463961600000 | 182.6 |
| 1464048000000 | 185.65 |
| 1464134400000 | 186.72 |
| 1464220800000 | 187.55 |
| 1464307200000 | 188.06 |
| 1464566400000 | 187.98 |
| 1464652800000 | 187.08 |
| 1464739200000 | 185.43 |
| 1464825600000 | 185.37 |
| 1464912000000 | 185.13 |
| 1465171200000 | 185.21 |
| 1465257600000 | 186.71 |
| 1465344000000 | 186.37 |
| 1465430400000 | 186.08 |
| 1465516800000 | 184.07 |
| 1465776000000 | 182.18 |
| 1465862400000 | 180.67 |
| 1465948800000 | 181.05 |
| 1466035200000 | 180.44 |
| 1466121600000 | 181.44 |
| 1466380800000 | 186.37 |
| 1466467200000 | 187.4 |
| 1466553600000 | 187.68 |
| 1466640000000 | 189.36 |
| 1466726400000 | 181.29 |
| 1466985600000 | 177.22 |
| 1467072000000 | 180.68 |
| 1467158400000 | 185.3 |
| 1467244800000 | 187.28 |
| 1467331200000 | 188.14 |
| 1467590400000 | 187.18 |
| 1467676800000 | 185.33 |
| 1467763200000 | 183.77 |
| 1467849600000 | 184.42 |
| 1467936000000 | 186.22 |
| 1468195200000 | 188.27 |
| 1468281600000 | 188.82 |
| 1468368000000 | 189.52 |
| 1468454400000 | 189.97 |
| 1468540800000 | 189.68 |
| 1468800000000 | 189.38 |
| 1468886400000 | 189.83 |
| 1468972800000 | 190.78 |
| 1469059200000 | 190.66 |
| 1469145600000 | 191.38 |
| 1469404800000 | 191.94 |
| 1469491200000 | 191.73 |
| 1469577600000 | 192.07 |
| 1469664000000 | 190.72 |
| 1469750400000 | 191.2 |
| 1470009600000 | 190.5 |
| 1470096000000 | 188.87 |
| 1470182400000 | 188.11 |
| 1470268800000 | 189.25 |
| 1470355200000 | 189.69 |
| 1470614400000 | 189.32 |
| 1470700800000 | 189.99 |
| 1470787200000 | 189.78 |
| 1470873600000 | 190.36 |
| 1470960000000 | 190.89 |
| 1471219200000 | 190.33 |
| 1471305600000 | 188.07 |
| 1471392000000 | 187.13 |
| 1471478400000 | 187.85 |
| 1471564800000 | 186.6 |
| 1471824000000 | 187.1 |
| 1471910400000 | 188.18 |
| 1471996800000 | 188.17 |
| 1472083200000 | 187.56 |
| 1472169600000 | 187.63 |
| 1472428800000 | 187.9 |
| 1472515200000 | 187.34 |
| 1472601600000 | 187.04 |
| 1472688000000 | 187.5 |
| 1472774400000 | 190.05 |
| 1473033600000 | 190.58 |
| 1473120000000 | 190.92 |
| 1473206400000 | 190.36 |
| 1473292800000 | 189.85 |
| 1473379200000 | 186.69 |
| 1473638400000 | 185.82 |
| 1473724800000 | 183.43 |
| 1473811200000 | 183.41 |
| 1473897600000 | 184.41 |
| 1473984000000 | 183.95 |
| 1474243200000 | 185.44 |
| 1474329600000 | 185.87 |
| 1474416000000 | 186.39 |
| 1474502400000 | 189.06 |
| 1474588800000 | 187.95 |
| 1474848000000 | 186.68 |
| 1474934400000 | 187.21 |
| 1475020800000 | 187.64 |
| 1475107200000 | 187.63 |
| 1475193600000 | 187.25 |
| 1475452800000 | 186.47 |
| 1475539200000 | 185.87 |
| 1475625600000 | 182.61 |
| 1475712000000 | 181.12 |
| 1475798400000 | 179.23 |
| 1476057600000 | 180.56 |
| 1476144000000 | 180.67 |
| 1476230400000 | 180.83 |
| 1476316800000 | 181.82 |
| 1476403200000 | 182.86 |
| 1476662400000 | 182.29 |
| 1476748800000 | 184.42 |
| 1476835200000 | 184.64 |
| 1476921600000 | 184.43 |
| 1477008000000 | 184.11 |
| 1477267200000 | 183.98 |
| 1477353600000 | 183.93 |
| 1477440000000 | 182.43 |
| 1477526400000 | 181.61 |
| 1477612800000 | 181.52 |
| 1477872000000 | 181.69 |
| 1477958400000 | 179 |
| 1478044800000 | 176.96 |
| 1478131200000 | 176.69 |
| 1478217600000 | 175.84 |
| 1478476800000 | 177.3 |
| 1478563200000 | 178.02 |
| 1478649600000 | 177.43 |
| 1478736000000 | 172.78 |
| 1478822400000 | 173.28 |
| 1479081600000 | 172.07 |
| 1479168000000 | 173.35 |
| 1479254400000 | 174.4 |
| 1479340800000 | 175.82 |
| 1479427200000 | 175.57 |
| 1479686400000 | 175.91 |
| 1479772800000 | 176.94 |
| 1479859200000 | 177.21 |
| 1479945600000 | 177.03 |
| 1480032000000 | 177.59 |
| 1480291200000 | 178.39 |
| 1480377600000 | 178.73 |
| 1480464000000 | 177.63 |
| 1480550400000 | 176.02 |
| 1480636800000 | 176.22 |
| 1480896000000 | 175.29 |
| 1480982400000 | 176.68 |
| 1481068800000 | 178.26 |
| 1481155200000 | 180.21 |
| 1481241600000 | 182.76 |
| 1481500800000 | 182.79 |
| 1481587200000 | 184.51 |
| 1481673600000 | 182.45 |
| 1481760000000 | 182.37 |
| 1481846400000 | 183.55 |
| 1482105600000 | 184.89 |
| 1482192000000 | 185.07 |
| 1482278400000 | 184.37 |
| 1482364800000 | 183.93 |
| 1482451200000 | 184.8 |
| 1482796800000 | 185.11 |
| 1482883200000 | 184.75 |
| 1482969600000 | 185.24 |
| 1483056000000 | 185.38 |
| 1483315200000 | 186.16 |
| 1483401600000 | 186.91 |
| 1483488000000 | 187.1 |
| 1483574400000 | 187.75 |
| 1483660800000 | 187.64 |
| 1483920000000 | 186.7 |
| 1484006400000 | 185.54 |
| 1484092800000 | 185.99 |
| 1484179200000 | 185.23 |
| 1484265600000 | 185.55 |
| 1484524800000 | 184.77 |
| 1484611200000 | 185.23 |
| 1484697600000 | 184.98 |
| 1484784000000 | 184.12 |
| 1484870400000 | 183.43 |
| 1485129600000 | 183.4 |
| 1485216000000 | 183.35 |
| 1485302400000 | 183.77 |
| 1485388800000 | 184.17 |
| 1485475200000 | 183.53 |
| 1485734400000 | 182.72 |
| 1485820800000 | 182.38 |
| 1485907200000 | 182.59 |
| 1485993600000 | 181.9 |
| 1486080000000 | 182.48 |
| 1486339200000 | 181.92 |
| 1486425600000 | 183.2 |
| 1486512000000 | 185.43 |
| 1486598400000 | 186.32 |
| 1486684800000 | 186.5 |
| 1486944000000 | 186.67 |
| 1487030400000 | 186.68 |
| 1487116800000 | 186.77 |
| 1487203200000 | 186.85 |
| 1487289600000 | 187.33 |
| 1487548800000 | 187.9 |
| 1487635200000 | 188.99 |
| 1487721600000 | 188.76 |
| 1487808000000 | 188.91 |
| 1487894400000 | 188.61 |
| 1488153600000 | 187.79 |
| 1488240000000 | 187.59 |
| 1488326400000 | 187.87 |
| 1488412800000 | 188.59 |
| 1488499200000 | 187.82 |
| 1488758400000 | 187.5 |
| 1488844800000 | 186.78 |
| 1488931200000 | 185.99 |
| 1489017600000 | 186.12 |
| 1489104000000 | 185.53 |
| 1489363200000 | 185.59 |
| 1489449600000 | 185.34 |
| 1489536000000 | 186.16 |
| 1489622400000 | 187.46 |
| 1489708800000 | 188.09 |
| 1489968000000 | 187.62 |
| 1490054400000 | 187.58 |
| 1490140800000 | 186.84 |
| 1490227200000 | 188.11 |
| 1490313600000 | 187.9 |
| 1490572800000 | 187.22 |
| 1490659200000 | 187.47 |
| 1490745600000 | 188.29 |
| 1490832000000 | 188.5 |
| 1490918400000 | 189.68 |
| 1491177600000 | 189.63 |
| 1491264000000 | 189.68 |
| 1491350400000 | 190.48 |
| 1491436800000 | 190.95 |
| 1491523200000 | 191.46 |
| 1491782400000 | 191.61 |
| 1491868800000 | 192.04 |
| 1491955200000 | 193.27 |
| 1492041600000 | 193.08 |
| 1492473600000 | 192.3 |
| 1492560000000 | 191.57 |
| 1492646400000 | 190.62 |
| 1492732800000 | 190.13 |
| 1492992000000 | 191.29 |
| 1493078400000 | 190.32 |
| 1493164800000 | 191.18 |
| 1493251200000 | 191.34 |
| 1493337600000 | 190.29 |
| 1493596800000 | 189.9 |
| 1493683200000 | 191.47 |
| 1493769600000 | 191.36 |
| 1493856000000 | 191.52 |
| 1493942400000 | 192.97 |
| 1494201600000 | 194.23 |
| 1494288000000 | 194.86 |
| 1494374400000 | 195.19 |
| 1494460800000 | 194.2 |
| 1494547200000 | 194.83 |
| 1494806400000 | 194.73 |
| 1494892800000 | 194.55 |
| 1494979200000 | 193.04 |
| 1495065600000 | 192.52 |
| 1495152000000 | 193.58 |
| 1495411200000 | 194.32 |
| 1495497600000 | 194.8 |
| 1495584000000 | 195.22 |
| 1495670400000 | 195.25 |
| 1495756800000 | 195.47 |
| 1496016000000 | 195.28 |
| 1496102400000 | 195.49 |
| 1496188800000 | 195.3 |
| 1496275200000 | 196.77 |
| 1496361600000 | 196.57 |
| 1496620800000 | 196.34 |
| 1496707200000 | 196.45 |
| 1496793600000 | 196.15 |
| 1496880000000 | 196.03 |
| 1496966400000 | 196.49 |
| 1497225600000 | 195.48 |
| 1497312000000 | 196.49 |
| 1497398400000 | 196.32 |
| 1497484800000 | 195.67 |
| 1497571200000 | 196.34 |
| 1497830400000 | 197.18 |
| 1497916800000 | 195.78 |
| 1498003200000 | 195.02 |
| 1498089600000 | 194.69 |
| 1498176000000 | 194.73 |
| 1498435200000 | 195.02 |
| 1498521600000 | 192.47 |
| 1498608000000 | 192.15 |
| 1498694400000 | 190.32 |
| 1498780800000 | 190.01 |
| 1499040000000 | 190.97 |
| 1499126400000 | 190.59 |
| 1499212800000 | 190.35 |
| 1499299200000 | 188.85 |
| 1499385600000 | 189.47 |
| 1499644800000 | 189.72 |
| 1499731200000 | 188.67 |
| 1499817600000 | 190.89 |
| 1499904000000 | 191.54 |
| 1499990400000 | 192.27 |
| 1500249600000 | 192.82 |
| 1500336000000 | 191.14 |
| 1500422400000 | 192.46 |
| 1500508800000 | 191.92 |
| 1500595200000 | 191.17 |
| 1500854400000 | 190.19 |
| 1500940800000 | 189.89 |
| 1501027200000 | 191.46 |
| 1501113600000 | 192.72 |
| 1501200000000 | 190.63 |
| 1501459200000 | 190.75 |
| 1501545600000 | 192.06 |
| 1501632000000 | 191.31 |
| 1501718400000 | 191.44 |
| 1501804800000 | 192.85 |
| 1502064000000 | 192.53 |
| 1502150400000 | 193.08 |
| 1502236800000 | 192.96 |
| 1502323200000 | 192.05 |
| 1502409600000 | 190.32 |
| 1502668800000 | 192.53 |
| 1502755200000 | 192.1 |
| 1502841600000 | 192.51 |
| 1502928000000 | 191.07 |
| 1503014400000 | 190.31 |
| 1503273600000 | 190.39 |
| 1503360000000 | 191.52 |
| 1503446400000 | 190.47 |
| 1503532800000 | 191.02 |
| 1503619200000 | 190.54 |
| 1503878400000 | 189.95 |
| 1503964800000 | 188.75 |
| 1504051200000 | 190.01 |
| 1504137600000 | 191.11 |
| 1504224000000 | 191.76 |
| 1504483200000 | 190.85 |
| 1504569600000 | 190.69 |
| 1504656000000 | 190.72 |
| 1504742400000 | 190.72 |
| 1504828800000 | 190.64 |
| 1505088000000 | 192.03 |
| 1505174400000 | 192.37 |
| 1505260800000 | 191.86 |
| 1505347200000 | 192.03 |
| 1505433600000 | 192.14 |
| 1505692800000 | 192.1 |
| 1505779200000 | 192.65 |
| 1505865600000 | 192.65 |
| 1505952000000 | 192.1 |
| 1506038400000 | 192.1 |
| 1506297600000 | 192.95 |
| 1506384000000 | 193.29 |
| 1506470400000 | 193.6 |
| 1506556800000 | 192.91 |
| 1506643200000 | 193.43 |
| 1506902400000 | 194.07 |
| 1506988800000 | 193.98 |
| 1507075200000 | 193.68 |
| 1507161600000 | 194.46 |
| 1507248000000 | 193.37 |
| 1507507200000 | 193.55 |
| 1507593600000 | 193.5 |
| 1507680000000 | 193.5 |
| 1507766400000 | 193.06 |
| 1507852800000 | 193.5 |
| 1508112000000 | 193.15 |
| 1508198400000 | 193.16 |
| 1508284800000 | 194.96 |
| 1508371200000 | 194.15 |
| 1508457600000 | 194.2 |
| 1508716800000 | 193.73 |
| 1508803200000 | 193.09 |
| 1508889600000 | 191.45 |
| 1508976000000 | 192.76 |
| 1509062400000 | 193.47 |
| 1509321600000 | 193.97 |
| 1509408000000 | 194.42 |
| 1509494400000 | 194.21 |
| 1509580800000 | 194.07 |
| 1509667200000 | 194.52 |
| 1509926400000 | 194.52 |
| 1510012800000 | 194.26 |
| 1510099200000 | 194.71 |
| 1510185600000 | 194.57 |
| 1510272000000 | 194.09 |
| 1510531200000 | 193.17 |
| 1510617600000 | 192.64 |
| 1510704000000 | 192.13 |
| 1510790400000 | 193.87 |
| 1510876800000 | 192.74 |
| 1511136000000 | 193.39 |
| 1511222400000 | 193.8 |
| 1511308800000 | 193.72 |
| 1511395200000 | 193.89 |
| 1511481600000 | 193.1 |
| 1511740800000 | 193.02 |
| 1511827200000 | 193.58 |
| 1511913600000 | 194.82 |
| 1512000000000 | 194.81 |
| 1512086400000 | 194.52 |
| 1512345600000 | 196.3 |
| 1512432000000 | 196.68 |
| 1512518400000 | 196.77 |
| 1512604800000 | 197.47 |
| 1512691200000 | 198.73 |
| 1512950400000 | 198.12 |
| 1513036800000 | 199.53 |
| 1513123200000 | 198.77 |
| 1513209600000 | 198.49 |
| 1513296000000 | 198.37 |
| 1513555200000 | 199.4 |
| 1513641600000 | 198.76 |
| 1513728000000 | 197.37 |
| 1513814400000 | 198.17 |
| 1513900800000 | 198.29 |
| 1514332800000 | 198.62 |
| 1514419200000 | 198.5 |
| 1514505600000 | 198.18 |
| 1514851200000 | 197.6 |
| 1514937600000 | 197.48 |
| 1515024000000 | 197.52 |
| 1515110400000 | 199.58 |
| 1515369600000 | 200.32 |
| 1515456000000 | 200.13 |
| 1515542400000 | 197.97 |
| 1515628800000 | 196.18 |
| 1515715200000 | 196.07 |
| 1515974400000 | 196.12 |
| 1516060800000 | 197.31 |
| 1516147200000 | 197.06 |
| 1516233600000 | 196.49 |
| 1516320000000 | 197.09 |
| 1516579200000 | 198.23 |
| 1516665600000 | 198.49 |
| 1516752000000 | 197.74 |
| 1516838400000 | 196.82 |
| 1516924800000 | 198.14 |
| 1517184000000 | 196.78 |
| 1517270400000 | 195.23 |
| 1517356800000 | 195.92 |
| 1517443200000 | 194.93 |
| 1517529600000 | 191.75 |
| 1517788800000 | 188.9 |
| 1517875200000 | 184.98 |
| 1517961600000 | 188.1 |
| 1518048000000 | 185.79 |
| 1518134400000 | 184.23 |
| 1518393600000 | 185.31 |
| 1518480000000 | 183.72 |
| 1518566400000 | 183.92 |
| 1518652800000 | 184.05 |
| 1518739200000 | 186.23 |
| 1518998400000 | 185.47 |
| 1519084800000 | 185.72 |
| 1519171200000 | 185.73 |
| 1519257600000 | 185.54 |
| 1519344000000 | 187.79 |
| 1519603200000 | 187.95 |
| 1519689600000 | 187.06 |
| 1519776000000 | 185.69 |
| 1519862400000 | 184.86 |
| 1519948800000 | 182.99 |
| 1520208000000 | 184.41 |
| 1520294400000 | 184.9 |
| 1520380800000 | 185.35 |
| 1520467200000 | 187.15 |
| 1520553600000 | 187.68 |
| 1520812800000 | 188.11 |
| 1520899200000 | 186.62 |
| 1520985600000 | 185.07 |
| 1521072000000 | 185 |
| 1521158400000 | 185 |
| 1521417600000 | 183.96 |
| 1521504000000 | 183.44 |
| 1521590400000 | 183.24 |
| 1521676800000 | 181.06 |
| 1521763200000 | 180.14 |
| 1522022400000 | 179.33 |
| 1522108800000 | 180.92 |
| 1522195200000 | 183.98 |
| 1522281600000 | 184.73 |
| 1522713600000 | 184.48 |
| 1522800000000 | 185.01 |
| 1522886400000 | 187.58 |
| 1522972800000 | 187.44 |
| 1523232000000 | 187.74 |
| 1523318400000 | 187.68 |
| 1523404800000 | 187.48 |
| 1523491200000 | 188.63 |
| 1523577600000 | 189.26 |
| 1523836800000 | 189.14 |
| 1523923200000 | 190.2 |
| 1524009600000 | 189.27 |
| 1524096000000 | 188.95 |
| 1524182400000 | 189.98 |
| 1524441600000 | 190.93 |
| 1524528000000 | 190.68 |
| 1524614400000 | 190.96 |
| 1524700800000 | 193.16 |
| 1524787200000 | 194.21 |
| 1525046400000 | 193.92 |
| 1525132800000 | 194.18 |
| 1525219200000 | 194.38 |
| 1525305600000 | 193.85 |
| 1525392000000 | 194.24 |
| 1525651200000 | 195.16 |
| 1525737600000 | 194.86 |
| 1525824000000 | 195.53 |
| 1525910400000 | 195.47 |
| 1525996800000 | 195.33 |
| 1526256000000 | 194.38 |
| 1526342400000 | 193.53 |
| 1526428800000 | 193.16 |
| 1526515200000 | 194.43 |
| 1526601600000 | 194.13 |
| 1526860800000 | 194.57 |
| 1526947200000 | 195.37 |
| 1527033600000 | 194.74 |
| 1527120000000 | 193.49 |
| 1527206400000 | 193.85 |
| 1527465600000 | 193.37 |
| 1527552000000 | 191.15 |
| 1527638400000 | 192.23 |
| 1527724800000 | 190.89 |
| 1527811200000 | 191.99 |
| 1528070400000 | 193.62 |
| 1528156800000 | 193.31 |
| 1528243200000 | 193.45 |
| 1528329600000 | 193.87 |
| 1528416000000 | 193.94 |
| 1528675200000 | 194.3 |
| 1528761600000 | 194.68 |
| 1528848000000 | 193.87 |
| 1528934400000 | 195.93 |
| 1529020800000 | 194.44 |
| 1529280000000 | 193.23 |
| 1529366400000 | 192.87 |
| 1529452800000 | 193.29 |
| 1529539200000 | 191.84 |
| 1529625600000 | 193.08 |
| 1529884800000 | 191.35 |
| 1529971200000 | 191.3 |
| 1530057600000 | 192.13 |
| 1530144000000 | 191.53 |
| 1530230400000 | 192.14 |
| 1530489600000 | 191.1 |
| 1530576000000 | 192.26 |
| 1530662400000 | 193.44 |
| 1530748800000 | 193.69 |
| 1530835200000 | 194.43 |
| 1531094400000 | 194.65 |
| 1531180800000 | 195.41 |
| 1531267200000 | 194.32 |
| 1531353600000 | 194.99 |
| 1531440000000 | 194.58 |
| 1531699200000 | 194.16 |
| 1531785600000 | 193.46 |
| 1531872000000 | 193.18 |
| 1531958400000 | 193.09 |
| 1532044800000 | 192.87 |
| 1532304000000 | 191.86 |
| 1532390400000 | 192.04 |
| 1532476800000 | 191.87 |
| 1532563200000 | 193.25 |
| 1532649600000 | 195.03 |
| 1532908800000 | 195.09 |
| 1532995200000 | 194.78 |
| 1533081600000 | 193.93 |
| 1533168000000 | 192.78 |
| 1533254400000 | 194.37 |
| 1533513600000 | 194.57 |
| 1533600000000 | 194.82 |
| 1533686400000 | 194.42 |
| 1533772800000 | 194.5 |
| 1533859200000 | 192.97 |
| 1534118400000 | 192.88 |
| 1534204800000 | 192.77 |
| 1534291200000 | 192.05 |
| 1534377600000 | 192.7 |
| 1534464000000 | 192.55 |
| 1534723200000 | 192.9 |
| 1534809600000 | 193.06 |
| 1534896000000 | 192.47 |
| 1534982400000 | 192.14 |
| 1535068800000 | 191.32 |
| 1535328000000 | 191.71 |
| 1535414400000 | 191.6 |
| 1535500800000 | 191.88 |
| 1535587200000 | 191.28 |
| 1535673600000 | 190.31 |
| 1535932800000 | 189.91 |
| 1536019200000 | 188.66 |
| 1536105600000 | 188.56 |
| 1536192000000 | 188.31 |
| 1536278400000 | 188.03 |
| 1536537600000 | 189.37 |
| 1536624000000 | 189.55 |
| 1536710400000 | 189.82 |
| 1536796800000 | 189.73 |
| 1536883200000 | 190.06 |
| 1537142400000 | 190.73 |
| 1537228800000 | 191.16 |
| 1537315200000 | 190.6 |
| 1537401600000 | 191.76 |
| 1537488000000 | 191.62 |
| 1537747200000 | 189.93 |
| 1537833600000 | 189.42 |
| 1537920000000 | 190.39 |
| 1538006400000 | 191.06 |
| 1538092800000 | 190.01 |
| 1538352000000 | 190.03 |
| 1538438400000 | 189.55 |
| 1538524800000 | 189.85 |
| 1538611200000 | 188.15 |
| 1538697600000 | 188.32 |
| 1538956800000 | 187.96 |
| 1539043200000 | 188.39 |
| 1539129600000 | 187.91 |
| 1539216000000 | 183.98 |
| 1539302400000 | 182.71 |
| 1539561600000 | 183.65 |
| 1539648000000 | 186.5 |
| 1539734400000 | 186.4 |
| 1539820800000 | 187.18 |
| 1539907200000 | 186.97 |
| 1540166400000 | 186.12 |
| 1540252800000 | 184.69 |
| 1540339200000 | 185.49 |
| 1540425600000 | 186.04 |
| 1540512000000 | 184.55 |
| 1540771200000 | 185.48 |
| 1540857600000 | 186.6 |
| 1540944000000 | 187.38 |
| 1541030400000 | 189.21 |
| 1541116800000 | 188.52 |
| 1541376000000 | 189.12 |
| 1541462400000 | 189.45 |
| 1541548800000 | 191.13 |
| 1541635200000 | 192.33 |
| 1541721600000 | 193.01 |
| 1541980800000 | 192.21 |
| 1542067200000 | 193.58 |
| 1542153600000 | 193.51 |
| 1542240000000 | 189.99 |
| 1542326400000 | 190.35 |
| 1542585600000 | 189.77 |
| 1542672000000 | 188.26 |
| 1542758400000 | 190.07 |
| 1542844800000 | 189.6 |
| 1542931200000 | 191.21 |
| 1543190400000 | 193.86 |
| 1543276800000 | 194.19 |
| 1543363200000 | 193.96 |
| 1543449600000 | 192.4 |
| 1543536000000 | 192.29 |
| 1543795200000 | 192.25 |
| 1543881600000 | 191.93 |
| 1543968000000 | 191.95 |
| 1544054400000 | 189.09 |
| 1544140800000 | 190.45 |
| 1544400000000 | 186.73 |
| 1544486400000 | 189.03 |
| 1544572800000 | 191.77 |
| 1544659200000 | 191.09 |
| 1544745600000 | 191.68 |
| 1545004800000 | 189.98 |
| 1545091200000 | 188.31 |
| 1545177600000 | 189 |
| 1545264000000 | 187.33 |
| 1545350400000 | 186.11 |
| 1545609600000 | 184.71 |
| 1545868800000 | 182.06 |
| 1545955200000 | 184.38 |
| 1546214400000 | 184.96 |
| 1546387200000 | 185.33 |
| 1546473600000 | 185.53 |
| 1546560000000 | 187.97 |
| 1546819200000 | 188.07 |
| 1546905600000 | 189 |
| 1546992000000 | 188.24 |
| 1547078400000 | 188.86 |
| 1547164800000 | 189.64 |
| 1547424000000 | 189.62 |
| 1547510400000 | 189.91 |
| 1547596800000 | 191.45 |
| 1547683200000 | 192.23 |
| 1547769600000 | 194.61 |
| 1548028800000 | 193.75 |
| 1548115200000 | 193.92 |
| 1548201600000 | 194.72 |
| 1548288000000 | 195.3 |
| 1548374400000 | 195 |
| 1548633600000 | 194.75 |
| 1548720000000 | 195.96 |
| 1548806400000 | 195.61 |
| 1548892800000 | 195.55 |
| 1548979200000 | 195.69 |
| 1549238400000 | 195.6 |
| 1549324800000 | 197.16 |
| 1549411200000 | 196.6 |
| 1549497600000 | 195.29 |
| 1549584000000 | 193.35 |
| 1549843200000 | 194.41 |
| 1549929600000 | 194.66 |
| 1550016000000 | 194.92 |
| 1550102400000 | 193.97 |
| 1550188800000 | 195.33 |
| 1550448000000 | 195.94 |
| 1550534400000 | 196.38 |
| 1550620800000 | 196.89 |
| 1550707200000 | 197.35 |
| 1550793600000 | 197.84 |
| 1551052800000 | 197.82 |
| 1551139200000 | 198.32 |
| 1551225600000 | 197.51 |
| 1551312000000 | 198.03 |
| 1551398400000 | 197.48 |
| 1551657600000 | 197.49 |
| 1551744000000 | 197.14 |
| 1551830400000 | 196.88 |
| 1551916800000 | 197.77 |
| 1552003200000 | 196.95 |
| 1552262400000 | 197.59 |
| 1552348800000 | 197.46 |
| 1552435200000 | 197.55 |
| 1552521600000 | 198.79 |
| 1552608000000 | 199.38 |
| 1552867200000 | 199.29 |
| 1552953600000 | 200.05 |
| 1553040000000 | 198.13 |
| 1553126400000 | 198.5 |
| 1553212800000 | 198.17 |
| 1553472000000 | 197.04 |
| 1553558400000 | 198.26 |
| 1553644800000 | 198.3 |
| 1553731200000 | 197.17 |
| 1553817600000 | 197.67 |
| 1554076800000 | 198.57 |
| 1554163200000 | 198.9 |
| 1554249600000 | 200.44 |
| 1554336000000 | 200.41 |
| 1554422400000 | 199.51 |
| 1554681600000 | 198.94 |
| 1554768000000 | 197.82 |
| 1554854400000 | 198.98 |
| 1554940800000 | 199.06 |
| 1555027200000 | 198.83 |
| 1555286400000 | 199.98 |
| 1555372800000 | 200.99 |
| 1555459200000 | 201.17 |
| 1555545600000 | 201.8 |
| 1555977600000 | 202.3 |
| 1556064000000 | 201.68 |
| 1556150400000 | 200.93 |
| 1556236800000 | 201.99 |
| 1556496000000 | 201.76 |
| 1556582400000 | 201.72 |
| 1556668800000 | 201.4 |
| 1556755200000 | 201.06 |
| 1556841600000 | 201.13 |
| 1557100800000 | 200.4 |
| 1557187200000 | 199.63 |
| 1557273600000 | 197.96 |
| 1557360000000 | 196.76 |
| 1557446400000 | 197.62 |
| 1557705600000 | 195.86 |
| 1557792000000 | 197.88 |
| 1557878400000 | 197.96 |
| 1557964800000 | 199.16 |
| 1558051200000 | 198.42 |
| 1558310400000 | 197.74 |
| 1558396800000 | 198.62 |
| 1558483200000 | 197.01 |
| 1558569600000 | 195.24 |
| 1558656000000 | 195.67 |
| 1558915200000 | 196.4 |
| 1559001600000 | 195.73 |
| 1559088000000 | 194.49 |
| 1559174400000 | 194.45 |
| 1559260800000 | 193.87 |
| 1559520000000 | 194.22 |
| 1559606400000 | 194.48 |
| 1559692800000 | 196.07 |
| 1559779200000 | 196.5 |
| 1559865600000 | 198.13 |
| 1560124800000 | 197.94 |
| 1560211200000 | 198.56 |
| 1560297600000 | 198.6 |
| 1560384000000 | 198.9 |
| 1560470400000 | 198.32 |
| 1560729600000 | 197.73 |
| 1560816000000 | 200.4 |
| 1560902400000 | 199.55 |
| 1560988800000 | 199.39 |
| 1561075200000 | 198.77 |
| 1561334400000 | 197.54 |
| 1561420800000 | 197.53 |
| 1561507200000 | 195.57 |
| 1561593600000 | 195.37 |
| 1561680000000 | 196.2 |
| 1561939200000 | 197.21 |
| 1562025600000 | 199.3 |
| 1562112000000 | 201.23 |
| 1562198400000 | 201.7 |
| 1562284800000 | 200.51 |
| 1562544000000 | 199.94 |
| 1562630400000 | 200.4 |
| 1562716800000 | 199.18 |
| 1562803200000 | 198.89 |
| 1562889600000 | 198.99 |
| 1563148800000 | 198.5 |
| 1563235200000 | 197.39 |
| 1563321600000 | 197.33 |
| 1563408000000 | 197.77 |
| 1563494400000 | 197.56 |
| 1563753600000 | 196.99 |
| 1563840000000 | 198.3 |
| 1563926400000 | 199.24 |
| 1564012800000 | 198.61 |
| 1564099200000 | 199.38 |
| 1564358400000 | 200.06 |
| 1564444800000 | 197.32 |
| 1564531200000 | 195.47 |
| 1564617600000 | 196.78 |
| 1564704000000 | 195.75 |
| 1564963200000 | 191.71 |
| 1565049600000 | 191.49 |
| 1565136000000 | 191.81 |
| 1565222400000 | 193.57 |
| 1565308800000 | 191.67 |
| 1565568000000 | 191.04 |
| 1565654400000 | 192.02 |
| 1565740800000 | 189.87 |
| 1565827200000 | 190.38 |
| 1565913600000 | 192.73 |
| 1566172800000 | 194.98 |
| 1566259200000 | 192.36 |
| 1566345600000 | 193.77 |
| 1566432000000 | 193.59 |
| 1566518400000 | 192.58 |
| 1566777600000 | 192.93 |
| 1566864000000 | 194.85 |
| 1566950400000 | 195.33 |
| 1567036800000 | 196.45 |
| 1567123200000 | 197.66 |
| 1567382400000 | 198.33 |
| 1567468800000 | 198.52 |
| 1567555200000 | 199.64 |
| 1567641600000 | 200.15 |
| 1567728000000 | 200.08 |
| 1567987200000 | 199.47 |
| 1568073600000 | 200.78 |
| 1568160000000 | 203.56 |
| 1568246400000 | 202.96 |
| 1568332800000 | 202.57 |
| 1568592000000 | 202.56 |
| 1568678400000 | 202.88 |
| 1568764800000 | 203.74 |
| 1568851200000 | 204.5 |
| 1568937600000 | 205.64 |
| 1569196800000 | 204.76 |
| 1569283200000 | 205.55 |
| 1569369600000 | 205.49 |
| 1569456000000 | 207.44 |
| 1569542400000 | 208.08 |
| 1569801600000 | 209.44 |
| 1569888000000 | 208.21 |
| 1569974400000 | 204.47 |
| 1570060800000 | 204.28 |
| 1570147200000 | 205.32 |
| 1570406400000 | 206.17 |
| 1570492800000 | 204.3 |
| 1570579200000 | 204.66 |
| 1570665600000 | 206.35 |
| 1570752000000 | 211.89 |
| 1571011200000 | 210.81 |
| 1571097600000 | 213.81 |
| 1571184000000 | 214 |
| 1571270400000 | 213.38 |
| 1571356800000 | 213.62 |
| 1571616000000 | 215.16 |
| 1571702400000 | 215.97 |
| 1571788800000 | 215.74 |
| 1571875200000 | 214.37 |
| 1571961600000 | 213.74 |
| 1572220800000 | 214.07 |
| 1572307200000 | 212.98 |
| 1572393600000 | 213.32 |
| 1572480000000 | 213.65 |
| 1572566400000 | 214 |
| 1572825600000 | 214.02 |
| 1572912000000 | 213.91 |
| 1572998400000 | 213.49 |
| 1573084800000 | 212.83 |
| 1573171200000 | 212.75 |
| 1573430400000 | 213.76 |
| 1573516800000 | 213.97 |
| 1573603200000 | 213.05 |
| 1573689600000 | 212.95 |
| 1573776000000 | 214.17 |
| 1574035200000 | 215.37 |
| 1574121600000 | 213.97 |
| 1574208000000 | 213.03 |
| 1574294400000 | 211.6 |
| 1574380800000 | 212.27 |
| 1574640000000 | 214 |
| 1574726400000 | 214.5 |
| 1574812800000 | 215.42 |
| 1574899200000 | 215.78 |
| 1574985600000 | 214.99 |
| 1575244800000 | 211.63 |
| 1575331200000 | 211.54 |
| 1575417600000 | 213.92 |
| 1575504000000 | 214.04 |
| 1575590400000 | 215.49 |
| 1575849600000 | 215.75 |
| 1575936000000 | 214.62 |
| 1576022400000 | 214.79 |
| 1576108800000 | 212.75 |
| 1576195200000 | 217.22 |
| 1576454400000 | 219.4 |
| 1576540800000 | 217.7 |
| 1576627200000 | 217.55 |
| 1576713600000 | 217.61 |
| 1576800000000 | 218.77 |
| 1577059200000 | 217.76 |
| 1577145600000 | 217.92 |
| 1577404800000 | 219.03 |
| 1577664000000 | 217.38 |
| 1577750400000 | 217.29 |
| 1577923200000 | 217.7 |
| 1578009600000 | 217.34 |
| 1578268800000 | 216.99 |
| 1578355200000 | 216.96 |
| 1578441600000 | 216.61 |
| 1578528000000 | 217.68 |
| 1578614400000 | 217.46 |
| 1578873600000 | 217.59 |
| 1578960000000 | 218.27 |
| 1579046400000 | 218.61 |
| 1579132800000 | 219.72 |
| 1579219200000 | 221.2 |
| 1579478400000 | 221.95 |
| 1579564800000 | 221.77 |
| 1579651200000 | 222.72 |
| 1579737600000 | 222.35 |
| 1579824000000 | 223.81 |
| 1580083200000 | 220.91 |
| 1580169600000 | 222.95 |
| 1580256000000 | 222.41 |
| 1580342400000 | 221.15 |
| 1580428800000 | 219.85 |
| 1580688000000 | 219.78 |
| 1580774400000 | 220.98 |
| 1580860800000 | 222 |
| 1580947200000 | 222.74 |
| 1581033600000 | 222.62 |
| 1581292800000 | 223.24 |
| 1581379200000 | 224.93 |
| 1581465600000 | 226.31 |
| 1581552000000 | 227.24 |
| 1581638400000 | 228.74 |
| 1581897600000 | 229.64 |
| 1581984000000 | 231.22 |
| 1582070400000 | 232.33 |
| 1582156800000 | 230.91 |
| 1582243200000 | 229.7 |
| 1582502400000 | 224.07 |
| 1582588800000 | 219.85 |
| 1582675200000 | 218.93 |
| 1582761600000 | 210.9 |
| 1582848000000 | 204.58 |
| 1583107200000 | 205.54 |
| 1583193600000 | 206.86 |
| 1583280000000 | 212.41 |
| 1583366400000 | 209.4199 |
| 1583452800000 | 202.88 |
| 1583712000000 | 189.07 |
| 1583798400000 | 186.52 |
| 1583884800000 | 183.3 |
| 1583971200000 | 161 |
| 1584057600000 | 167.15 |
| 1584316800000 | 154.75 |
| 1584403200000 | 163.6399 |
| 1584489600000 | 159.33 |
| 1584576000000 | 164.4 |
| 1584662400000 | 165.78 |
| 1584921600000 | 156.22 |
| 1585008000000 | 166.46 |
| 1585094400000 | 168.93 |
| 1585180800000 | 173.49 |
| 1585267200000 | 168.32 |
| 1585526400000 | 170.77 |
| 1585612800000 | 171.13 |
| 1585699200000 | 165.32 |
| 1585785600000 | 167.3 |
| 1585872000000 | 165.08 |
| 1586131200000 | 170.63 |
| 1586217600000 | 174.82 |
| 1586304000000 | 176.73 |
| 1586390400000 | 181.88 |
| 1586822400000 | 181.08 |
| 1586908800000 | 175.97 |
| 1586995200000 | 175.34 |
| 1587081600000 | 178.93 |
| 1587340800000 | 177.31 |
| 1587427200000 | 171.6699 |
| 1587513600000 | 174.34 |
| 1587600000000 | 175.01 |
| 1587686400000 | 173.57 |
| 1587945600000 | 176.54 |
| 1588032000000 | 180.1399 |
| 1588118400000 | 184 |
| 1588204800000 | 180.77 |
| 1588291200000 | 177.87 |
| 1588550400000 | 173.96 |
| 1588636800000 | 176.57 |
| 1588723200000 | 173.9199 |
| 1588809600000 | 175.74 |
| 1588896000000 | 177.9199 |
| 1589155200000 | 176.22 |
| 1589241600000 | 176.22 |
| 1589328000000 | 172.86 |
| 1589414400000 | 171.73 |
| 1589500800000 | 171.69 |
| 1589760000000 | 177.9199 |
| 1589846400000 | 174.72 |
| 1589932800000 | 175.24 |
| 1590019200000 | 174.79 |
| 1590105600000 | 174.9199 |
| 1590364800000 | 177.19 |
| 1590451200000 | 181.79 |
| 1590537600000 | 184.98 |
| 1590624000000 | 185.8899 |
| 1590710400000 | 182.26 |
| 1590969600000 | 186.1699 |
| 1591056000000 | 190.51 |
| 1591142400000 | 196.1699 |
| 1591228800000 | 195.36 |
| 1591315200000 | 200.79 |
| 1591574400000 | 203.28 |
| 1591660800000 | 197.57 |
| 1591747200000 | 194.2 |
| 1591833600000 | 184.06 |
| 1591920000000 | 187.16 |
| 1592179200000 | 186.3 |
| 1592265600000 | 191.57 |
| 1592352000000 | 190.76 |
| 1592438400000 | 189.57 |
| 1592524800000 | 189.41 |
| 1592784000000 | 187.87 |
| 1592870400000 | 189.02 |
| 1592956800000 | 184.83 |
| 1593043200000 | 185.22 |
| 1593129600000 | 184.06 |
| 1593388800000 | 185.38 |
| 1593475200000 | 186.03 |
| 1593561600000 | 186.1699 |
| 1593648000000 | 188.12 |
| 1593734400000 | 186.75 |
| 1593993600000 | 188.38 |
| 1594080000000 | 186.3 |
| 1594166400000 | 185.07 |
| 1594252800000 | 182.88 |
| 1594339200000 | 185.48 |
| 1594598400000 | 186.82 |
| 1594684800000 | 188.02 |
| 1594771200000 | 189.43 |
| 1594857600000 | 190.02 |
| 1594944000000 | 190.9 |
| 1595203200000 | 191.8899 |
| 1595289600000 | 192.06 |
| 1595376000000 | 191.04 |
| 1595462400000 | 189.69 |
| 1595548800000 | 187.53 |
| 1595808000000 | 184.3 |
| 1595894400000 | 185.77 |
| 1595980800000 | 186.68 |
| 1596067200000 | 182.82 |
| 1596153600000 | 182.07 |
| 1596412800000 | 183.69 |
| 1596499200000 | 186.51 |
| 1596585600000 | 185.95 |
| 1596672000000 | 184.03 |
| 1596758400000 | 184.74 |
| 1597017600000 | 187.07 |
| 1597104000000 | 188.87 |
| 1597190400000 | 190.16 |
| 1597276800000 | 189.24 |
| 1597363200000 | 188.15 |
| 1597622400000 | 186.3899 |
| 1597708800000 | 184.41 |
| 1597795200000 | 185.52 |
| 1597881600000 | 184.54 |
| 1597968000000 | 183.83 |
| 1598227200000 | 186.45 |
| 1598313600000 | 185.07 |
| 1598400000000 | 185.97 |
| 1598486400000 | 185.13 |
| 1598572800000 | 184.1399 |
| 1598832000000 | 181.74 |
| 1598918400000 | 179.57 |
| 1599004800000 | 182.26 |
| 1599091200000 | 182.37 |
| 1599177600000 | 180.5 |
| 1599436800000 | 182.56 |
| 1599523200000 | 181.48 |
| 1599609600000 | 185.02 |
| 1599696000000 | 182.9199 |
| 1599782400000 | 182.86 |
| 1600041600000 | 183.35 |
| 1600128000000 | 184.46 |
| 1600214400000 | 186.96 |
| 1600300800000 | 186.04 |
| 1600387200000 | 182.99 |
| 1600646400000 | 177.3899 |
| 1600732800000 | 177.77 |
| 1600819200000 | 177.1399 |
| 1600905600000 | 176.26 |
| 1600992000000 | 176.77 |
| 1601251200000 | 180.36 |
| 1601337600000 | 178.11 |
| 1601424000000 | 179.27 |
| 1601510400000 | 180.05 |
| 1601596800000 | 181.27 |
| 1601856000000 | 183.18 |
| 1601942400000 | 184.23 |
| 1602028800000 | 182.65 |
| 1602115200000 | 185.51 |
| 1602201600000 | 184.66 |
| 1602460800000 | 185.82 |
| 1602547200000 | 184.34 |
| 1602633600000 | 183.96 |
| 1602720000000 | 182.08 |
| 1602806400000 | 181.32 |
| 1603065600000 | 180.74 |
| 1603152000000 | 180.66 |
| 1603238400000 | 178.59 |
| 1603324800000 | 179.72 |
| 1603411200000 | 181.21 |
| 1603670400000 | 178.75 |
| 1603756800000 | 176.86 |
| 1603843200000 | 172.3 |
| 1603929600000 | 171.83 |
| 1604016000000 | 173.25 |
| 1604275200000 | 175.71 |
| 1604361600000 | 178.57 |
| 1604448000000 | 179.55 |
| 1604534400000 | 180.48 |
| 1604620800000 | 179.56 |
| 1604880000000 | 189.97 |
| 1604966400000 | 195.34 |
| 1605052800000 | 197.35 |
| 1605139200000 | 195.74 |
| 1605225600000 | 196.87 |
| 1605484800000 | 201.19 |
| 1605571200000 | 200.51 |
| 1605657600000 | 201.09 |
| 1605744000000 | 198.38 |
| 1605830400000 | 198.6399 |
| 1606089600000 | 198.45 |
| 1606176000000 | 201.8899 |
| 1606262400000 | 202.61 |
| 1606348800000 | 201.77 |
| 1606435200000 | 200.79 |
| 1606694400000 | 197.9199 |
| 1606780800000 | 199.99 |
| 1606867200000 | 199.45 |
| 1606953600000 | 199.79 |
| 1607040000000 | 200.96 |
| 1607299200000 | 200.28 |
| 1607385600000 | 200.04 |
| 1607472000000 | 202.04 |
| 1607558400000 | 199.81 |
| 1607644800000 | 197.57 |
| 1607904000000 | 198.71 |
| 1607990400000 | 199.9199 |
| 1608076800000 | 200.8 |
| 1608163200000 | 200.9 |
| 1608249600000 | 198.1399 |
| 1608508800000 | 193.91 |
| 1608595200000 | 195.31 |
| 1608681600000 | 198.74 |
| 1608768000000 | 199.08 |
| 1609113600000 | 198.71 |
| 1609200000000 | 200.46 |
| 1609286400000 | 199.34 |
| 1609372800000 | 199.4 |
| 1609718400000 | 200.31 |
| 1609804800000 | 200.36 |
| 1609891200000 | 203.19 |
| 1609977600000 | 203.8899 |
| 1610064000000 | 204.1699 |
| 1610323200000 | 202.95 |
| 1610409600000 | 202.16 |
| 1610496000000 | 204 |
| 1610582400000 | 204.55 |
| 1610668800000 | 203.47 |
| 1610928000000 | 203.82 |
| 1611014400000 | 202.4 |
| 1611100800000 | 203.98 |
| 1611187200000 | 203.35 |
| 1611273600000 | 202.35 |
| 1611532800000 | 202.55 |
| 1611619200000 | 203.34 |
| 1611705600000 | 203.53 |
| 1611792000000 | 202.06 |
| 1611878400000 | 198.91 |
| 1612137600000 | 201.69 |
| 1612224000000 | 202.25 |
| 1612310400000 | 203.93 |
| 1612396800000 | 204 |
| 1612483200000 | 204.05 |
| 1612742400000 | 204.33 |
| 1612828800000 | 203.95 |
| 1612915200000 | 204.1 |
| 1613001600000 | 203.94 |
| 1613088000000 | 204.82 |
| 1613347200000 | 206.54 |
| 1613433600000 | 204.93 |
| 1613520000000 | 205.98 |
| 1613606400000 | 203.9 |
| 1613692800000 | 203.49 |
| 1613952000000 | 203.06 |
| 1614038400000 | 203.8 |
| 1614124800000 | 203.99 |
| 1614211200000 | 201.96 |
| 1614297600000 | 198.25 |
| 1614556800000 | 202.63 |
| 1614643200000 | 201.68 |
| 1614729600000 | 200.91 |
| 1614816000000 | 202.33 |
| 1614902400000 | 203.04 |
| 1615161600000 | 205.56 |
| 1615248000000 | 206.55 |
| 1615334400000 | 208.22 |
| 1615420800000 | 208.24 |
| 1615507200000 | 208.27 |
| 1615766400000 | 209.1399 |
| 1615852800000 | 210.93 |
| 1615939200000 | 209.84 |
| 1616025600000 | 208.94 |
| 1616112000000 | 208.97 |
| 1616371200000 | 208.24 |
| 1616457600000 | 210.45 |
| 1616544000000 | 210.03 |
| 1616630400000 | 210.96 |
| 1616716800000 | 212.69 |
| 1616976000000 | 213.86 |
| 1617062400000 | 213.49 |
| 1617148800000 | 212.69 |
| 1617235200000 | 214.03 |
| 1617667200000 | 214.68 |
| 1617753600000 | 214.91 |
| 1617840000000 | 215.45 |
| 1617926400000 | 214.53 |
| 1618185600000 | 214.25 |
| 1618272000000 | 213.44 |
| 1618358400000 | 212.96 |
| 1618444800000 | 214.37 |
| 1618531200000 | 215.6 |
| 1618790400000 | 216.73 |
| 1618876800000 | 215.39 |
| 1618963200000 | 215.24 |
| 1619049600000 | 215.95 |
| 1619136000000 | 215.12 |
| 1619395200000 | 215.36 |
| 1619481600000 | 215.64 |
| 1619568000000 | 215.51 |
| 1619654400000 | 215.73 |
| 1619740800000 | 216.92 |
| 1620000000000 | 218.25 |
| 1620086400000 | 217.68 |
| 1620172800000 | 218.47 |
| 1620259200000 | 219.84 |
| 1620345600000 | 220.05 |
| 1620604800000 | 221.77 |
| 1620691200000 | 218.17 |
| 1620777600000 | 218.11 |
| 1620864000000 | 218.71 |
| 1620950400000 | 220.41 |
| 1621209600000 | 220.51 |
| 1621296000000 | 219.17 |
| 1621382400000 | 217.36 |
| 1621468800000 | 219.36 |
| 1621555200000 | 220.2 |
| 1621814400000 | 220.25 |
| 1621900800000 | 219.59 |
| 1621987200000 | 219.73 |
| 1622073600000 | 219.9 |
| 1622160000000 | 220.99 |
| 1622419200000 | 220.55 |
| 1622505600000 | 222.05 |
| 1622592000000 | 223.21 |
| 1622678400000 | 223.68 |
| 1622764800000 | 224.12 |
| 1623024000000 | 225.68 |
| 1623110400000 | 226.35 |
| 1623196800000 | 226.64 |
| 1623283200000 | 227.27 |
| 1623369600000 | 228.2 |
| 1623628800000 | 228.88 |
| 1623715200000 | 228.52 |
| 1623801600000 | 228.07 |
| 1623888000000 | 227.55 |
| 1623974400000 | 224.44 |
| 1624233600000 | 225.85 |
| 1624320000000 | 225.89 |
| 1624406400000 | 224.12 |
| 1624492800000 | 224.37 |
| 1624579200000 | 224.76 |
| 1624838400000 | 223.97 |
| 1624924800000 | 222.9 |
| 1625011200000 | 222.5 |
| 1625097600000 | 223.76 |
| 1625184000000 | 224.08 |
| 1625443200000 | 225.22 |
| 1625529600000 | 225.64 |
| 1625616000000 | 226.87 |
| 1625702400000 | 224.2 |
| 1625788800000 | 227.42 |
| 1626048000000 | 229.59 |
| 1626134400000 | 229.1 |
| 1626220800000 | 228.5 |
| 1626307200000 | 227.55 |
| 1626393600000 | 228.49 |
| 1626652800000 | 223.62 |
| 1626739200000 | 225.64 |
| 1626825600000 | 227.82 |
| 1626912000000 | 228.53 |
| 1626998400000 | 230.51 |
| 1627257600000 | 230.44 |
| 1627344000000 | 230.87 |
| 1627430400000 | 230.65 |
| 1627516800000 | 230.6 |
| 1627603200000 | 230.43 |
| 1627862400000 | 230.89 |
| 1627948800000 | 231.12 |
| 1628035200000 | 231.33 |
| 1628121600000 | 232.73 |
| 1628208000000 | 233.61 |
| 1628467200000 | 233.97 |
| 1628553600000 | 234.07 |
| 1628640000000 | 235.49 |
| 1628726400000 | 235.84 |
| 1628812800000 | 236.43 |
| 1629072000000 | 236.21 |
| 1629158400000 | 236.17 |
| 1629244800000 | 236.19 |
| 1629331200000 | 235.17 |
| 1629417600000 | 235.81 |
| 1629676800000 | 235.42 |
| 1629763200000 | 234.79 |
| 1629849600000 | 233.37 |
| 1629936000000 | 231.66 |
| 1630022400000 | 232.77 |
| 1630281600000 | 232.99 |
| 1630368000000 | 232.32 |
| 1630454400000 | 233.6 |
| 1630540800000 | 233.53 |
| 1630627200000 | 232.56 |
| 1630886400000 | 232.82 |
| 1630972800000 | 231.43 |
| 1631059200000 | 231.17 |
| 1631145600000 | 230.35 |
| 1631232000000 | 228.15 |
| 1631491200000 | 229.7 |
| 1631577600000 | 229.67 |
| 1631664000000 | 228.9 |
| 1631750400000 | 230.06 |
| 1631836800000 | 228.74 |
| 1632096000000 | 227.03 |
| 1632182400000 | 228.48 |
| 1632268800000 | 229.24 |
| 1632355200000 | 230.67 |
| 1632441600000 | 228.18 |
| 1632700800000 | 229.03 |
| 1632787200000 | 225.31 |
| 1632873600000 | 225.85 |
| 1632960000000 | 224.57 |
| 1633046400000 | 224.93 |
| 1633305600000 | 225.55 |
| 1633392000000 | 226.59 |
| 1633478400000 | 225.93 |
| 1633564800000 | 227.06 |
| 1633651200000 | 227.05 |
| 1633910400000 | 226.83 |
| 1633996800000 | 227.57 |
| 1634083200000 | 228.58 |
| 1634169600000 | 230.73 |
| 1634256000000 | 230.6 |
| 1634515200000 | 230.12 |
| 1634601600000 | 230.32 |
| 1634688000000 | 232.35 |
| 1634774400000 | 232.18 |
| 1634860800000 | 232.99 |
| 1635120000000 | 232.69 |
| 1635206400000 | 234.11 |
| 1635292800000 | 234.29 |
| 1635379200000 | 234.13 |
| 1635465600000 | 231.62 |
| 1635724800000 | 233.01 |
| 1635811200000 | 232.71 |
| 1635897600000 | 233.76 |
| 1635984000000 | 234.38 |
| 1636070400000 | 235.04 |
| 1636329600000 | 233.74 |
| 1636416000000 | 233.16 |
| 1636502400000 | 235.09 |
| 1636588800000 | 235.57 |
| 1636675200000 | 236.16 |
| 1636934400000 | 236.88 |
| 1637020800000 | 236.47 |
| 1637107200000 | 236.21 |
| 1637193600000 | 236.12 |
| 1637280000000 | 235.07 |
| 1637539200000 | 236.13 |
| 1637625600000 | 235.05 |
| 1637712000000 | 237.13 |
| 1637798400000 | 237.64 |
| 1637884800000 | 231.2 |
| 1638144000000 | 231.73 |
| 1638230400000 | 228.98 |
| 1638316800000 | 229.45 |
| 1638403200000 | 229.88 |
| 1638489600000 | 229.98 |
| 1638748800000 | 233.25 |
| 1638835200000 | 234.94 |
| 1638921600000 | 233.6 |
| 1639008000000 | 233.5 |
| 1639094400000 | 233.05 |
| 1639353600000 | 233.07 |
| 1639440000000 | 232.29 |
| 1639526400000 | 233.61 |
| 1639612800000 | 234.49 |
| 1639699200000 | 235.7 |
| 1639958400000 | 232.56 |
| 1640044800000 | 235.91 |
| 1640131200000 | 236.74 |
| 1640217600000 | 238.2 |
| 1640304000000 | 238.08 |
| 1640563200000 | 238.72 |
| 1640649600000 | 240.37 |
| 1640736000000 | 240.92 |
| 1640822400000 | 241.35 |
| 1640908800000 | 240.69 |
| 1641168000000 | 242.39 |
| 1641254400000 | 243.83 |
| 1641340800000 | 243.15 |
| 1641427200000 | 242.19 |
| 1641513600000 | 241.68 |
| 1641772800000 | 241.65 |
| 1641859200000 | 241.79 |
| 1641945600000 | 241.83 |
| 1642032000000 | 242.91 |
| 1642118400000 | 243.32 |
| 1642377600000 | 243.52 |
| 1642464000000 | 243.46 |
| 1642550400000 | 242.84 |
| 1642636800000 | 242.11 |
| 1642723200000 | 238.94 |
| 1642982400000 | 235.45 |
| 1643068800000 | 236.78 |
| 1643155200000 | 237.53 |
| 1643241600000 | 239.77 |
| 1643328000000 | 240.36 |
| 1643587200000 | 241.17 |
| 1643673600000 | 241.21 |
| 1643760000000 | 242.26 |
| 1643846400000 | 239.26 |
| 1643932800000 | 234.11 |
| 1644192000000 | 232.88 |
| 1644278400000 | 233.84 |
| 1644364800000 | 237.14 |
| 1644451200000 | 237.22 |
| 1644537600000 | 237.27 |
| 1644796800000 | 234.64 |
| 1644883200000 | 236.11 |
| 1644969600000 | 237.51 |
| 1645056000000 | 236.08 |
| 1645142400000 | 235.92 |
| 1645401600000 | 234.17 |
| 1645488000000 | 232.62 |
| 1645574400000 | 231.57 |
| 1645660800000 | 227.05 |
| 1645747200000 | 234.54 |
| 1646006400000 | 234.72 |
| 1646092800000 | 231.53 |
| 1646179200000 | 233.18 |
| 1646265600000 | 230.77 |
| 1646352000000 | 227.09 |
| 1646611200000 | 224.44 |
| 1646697600000 | 224.68 |
| 1646784000000 | 231.02 |
| 1646870400000 | 230.13 |
| 1646956800000 | 232.44 |
| 1647216000000 | 234.19 |
| 1647302400000 | 233.76 |
| 1647388800000 | 235.11 |
| 1647475200000 | 235.94 |
| 1647561600000 | 236.81 |
| 1647820800000 | 236.09 |
| 1647907200000 | 238 |
| 1647993600000 | 234.01 |
| 1648080000000 | 235.07 |
| 1648166400000 | 236.45 |
| 1648425600000 | 237.47 |
| 1648512000000 | 238.08 |
| 1648598400000 | 238.29 |
| 1648684800000 | 237.39 |
| 1648771200000 | 239.7 |
| 1649030400000 | 239.76 |
| 1649116800000 | 240.74 |
| 1649203200000 | 241.11 |
| 1649289600000 | 239.75 |
| 1649376000000 | 242.74 |
| 1649635200000 | 242.36 |
| 1649721600000 | 241.08 |
| 1649808000000 | 241.63 |
| 1649894400000 | 243.69 |
| 1650326400000 | 242.39 |
| 1650412800000 | 243.56 |
| 1650499200000 | 243.06 |
| 1650585600000 | 240.57 |
| 1650844800000 | 238.81 |
| 1650931200000 | 238.18 |
| 1651017600000 | 238.8 |
| 1651104000000 | 239.9 |
| 1651190400000 | 236.87 |
| 1651449600000 | 234.86 |
| 1651536000000 | 236.95 |
| 1651622400000 | 236.99 |
| 1651708800000 | 236.39 |
| 1651795200000 | 230.69 |
| 1652054400000 | 226.62 |
| 1652140800000 | 227.92 |
| 1652227200000 | 229.8 |
| 1652313600000 | 231.13 |
| 1652400000000 | 233.9 |
| 1652659200000 | 236.03 |
| 1652745600000 | 237.77 |
| 1652832000000 | 237.22 |
| 1652918400000 | 234.32 |
| 1653004800000 | 236.38 |
| 1653264000000 | 238.23 |
| 1653350400000 | 236.9 |
| 1653436800000 | 238.67 |
| 1653523200000 | 238.42 |
| 1653609600000 | 239.59 |
| 1653868800000 | 239.29 |
| 1653955200000 | 239.38 |
| 1654041600000 | 237.53 |
| 1654128000000 | 237.48 |
| 1654214400000 | 237.23 |
| 1654473600000 | 238.68 |
| 1654560000000 | 239.06 |
| 1654646400000 | 235.56 |
| 1654732800000 | 234.18 |
| 1654819200000 | 231 |
| 1655078400000 | 225.33 |
| 1655164800000 | 222.68 |
| 1655251200000 | 225.23 |
| 1655337600000 | 220.27 |
| 1655424000000 | 222.59 |
| 1655683200000 | 222.58 |
| 1655769600000 | 221.69 |
| 1655856000000 | 221.23 |
| 1655942400000 | 220.76 |
| 1656028800000 | 225.56 |
| 1656288000000 | 225.66 |
| 1656374400000 | 228.08 |
| 1656460800000 | 224.96 |
| 1656547200000 | 222.26 |
| 1656633600000 | 224.55 |
| 1656892800000 | 224.28 |
| 1656979200000 | 222.89 |
| 1657065600000 | 223.09 |
| 1657152000000 | 225.47 |
| 1657238400000 | 224.97 |
| 1657497600000 | 224.1 |
| 1657584000000 | 225.71 |
| 1657670400000 | 224.46 |
| 1657756800000 | 221.82 |
| 1657843200000 | 224.46 |
| 1658102400000 | 225.62 |
| 1658188800000 | 228.12 |
| 1658275200000 | 226.75 |
| 1658361600000 | 226.13 |
| 1658448000000 | 227.34 |
| 1658707200000 | 228.82 |
| 1658793600000 | 227.72 |
| 1658880000000 | 228.5 |
| 1658966400000 | 229.96 |
| 1659052800000 | 231.76 |
| 1659312000000 | 230.49 |
| 1659398400000 | 227.71 |
| 1659484800000 | 228.63 |
| 1659571200000 | 226.13 |
| 1659657600000 | 226.7 |
| 1659916800000 | 227.98 |
| 1660003200000 | 227.55 |
| 1660089600000 | 229.71 |
| 1660176000000 | 229.4 |
| 1660262400000 | 231.03 |
| 1660521600000 | 231.13 |
| 1660608000000 | 232.19 |
| 1660694400000 | 228.08 |
| 1660780800000 | 229.15 |
| 1660867200000 | 227.15 |
| 1661126400000 | 224.39 |
| 1661212800000 | 223.37 |
| 1661299200000 | 221.5 |
| 1661385600000 | 221.45 |
| 1661472000000 | 217.43 |
| 1661731200000 | 217.02 |
| 1661817600000 | 215.95 |
| 1661904000000 | 213.13 |
| 1661990400000 | 211.06 |
| 1662076800000 | 211.59 |
| 1662336000000 | 211.01 |
| 1662422400000 | 212.07 |
| 1662508800000 | 211.12 |
| 1662595200000 | 209.23 |
| 1662681600000 | 211.56 |
| 1662940800000 | 214.39 |
| 1663027200000 | 209.47 |
| 1663113600000 | 207.19 |
| 1663200000000 | 206.55 |
| 1663286400000 | 204.83 |
| 1663545600000 | 204.83 |
| 1663632000000 | 199.51 |
| 1663718400000 | 200.81 |
| 1663804800000 | 197.96 |
| 1663891200000 | 193.04 |
| 1664150400000 | 187.81 |
| 1664236800000 | 183.9199 |
| 1664323200000 | 184.81 |
| 1664409600000 | 178.83 |
| 1664496000000 | 181.45 |
| 1664755200000 | 185.06 |
| 1664841600000 | 188.8899 |
| 1664928000000 | 183.48 |
| 1665014400000 | 181.12 |
| 1665100800000 | 178.3899 |
| 1665360000000 | 178.25 |
| 1665446400000 | 178.38 |
| 1665532800000 | 175.3 |
| 1665619200000 | 177.95 |
| 1665705600000 | 178.99 |
| 1665964800000 | 183.66 |
| 1666051200000 | 183.66 |
| 1666137600000 | 181.62 |
| 1666224000000 | 181.86 |
| 1666310400000 | 180.52 |
| 1666569600000 | 182.75 |
| 1666656000000 | 186.69 |
| 1666742400000 | 187.95 |
| 1666828800000 | 190.79 |
| 1666915200000 | 192.57 |
| 1667174400000 | 194.1 |
| 1667260800000 | 195.41 |
| 1667347200000 | 194.75 |
| 1667433600000 | 191.86 |
| 1667520000000 | 195.6399 |
| 1667779200000 | 196.08 |
| 1667865600000 | 196.56 |
| 1667952000000 | 196.72 |
| 1668038400000 | 204.05 |
| 1668124800000 | 203.09 |
| 1668384000000 | 202.59 |
| 1668470400000 | 201.44 |
| 1668556800000 | 198.36 |
| 1668643200000 | 197.46 |
| 1668729600000 | 199.73 |
| 1668988800000 | 201.06 |
| 1669075200000 | 201.36 |
| 1669161600000 | 201.74 |
| 1669248000000 | 203.34 |
| 1669334400000 | 204.01 |
| 1669593600000 | 200.77 |
| 1669680000000 | 200.6 |
| 1669766400000 | 200.57 |
| 1669852800000 | 202.08 |
| 1669939200000 | 201.36 |
| 1670198400000 | 198.94 |
| 1670284800000 | 197.75 |
| 1670371200000 | 196.1399 |
| 1670457600000 | 195.13 |
| 1670544000000 | 197.23 |
| 1670803200000 | 195.8 |
| 1670889600000 | 198.07 |
| 1670976000000 | 198.16 |
| 1671062400000 | 194.5 |
| 1671148800000 | 190.13 |
| 1671408000000 | 190.01 |
| 1671494400000 | 188.5 |
| 1671580800000 | 191.6 |
| 1671667200000 | 189.98 |
| 1671753600000 | 190.95 |
| 1672099200000 | 190.73 |
| 1672185600000 | 190.16 |
| 1672272000000 | 192.3 |
| 1672358400000 | 190.15 |
| 1672617600000 | 192.07 |
| 1672704000000 | 194.81 |
| 1672790400000 | 198.8 |
| 1672876800000 | 198.04 |
| 1672963200000 | 200.38 |
| 1673222400000 | 199.86 |
| 1673308800000 | 199.35 |
| 1673395200000 | 201.31 |
| 1673481600000 | 203.3899 |
| 1673568000000 | 202.25 |
| 1673827200000 | 203.66 |
| 1673913600000 | 205.04 |
| 1674000000000 | 204.11 |
| 1674086400000 | 202.19 |
| 1674172800000 | 203.69 |
| 1674432000000 | 204.98 |
| 1674518400000 | 204.47 |
| 1674604800000 | 204.23 |
| 1674691200000 | 204.96 |
| 1674777600000 | 206.79 |
| 1675036800000 | 205.37 |
| 1675123200000 | 204.82 |
| 1675209600000 | 204.49 |
| 1675296000000 | 211.15 |
| 1675382400000 | 208.71 |
| 1675641600000 | 207.3 |
| 1675728000000 | 207.97 |
| 1675814400000 | 208.78 |
| 1675900800000 | 208.16 |
| 1675987200000 | 208.21 |
| 1676246400000 | 208.99 |
| 1676332800000 | 209.58 |
| 1676419200000 | 209.56 |
| 1676505600000 | 209.93 |
| 1676592000000 | 210.47 |
| 1676851200000 | 210.92 |
| 1676937600000 | 209.77 |
| 1677024000000 | 209.32 |
| 1677110400000 | 208.34 |
| 1677196800000 | 207.24 |
| 1677456000000 | 208.81 |
| 1677542400000 | 206.79 |
| 1677628800000 | 203.55 |
| 1677715200000 | 204.32 |
| 1677801600000 | 207.62 |
| 1678060800000 | 208.9199 |
| 1678147200000 | 206.27 |
| 1678233600000 | 207.06 |
| 1678320000000 | 205.83 |
| 1678406400000 | 203.52 |
| 1678665600000 | 201.23 |
| 1678752000000 | 202.86 |
| 1678838400000 | 200.96 |
| 1678924800000 | 201.3 |
| 1679011200000 | 197.3 |
| 1679270400000 | 200.02 |
| 1679356800000 | 200.91 |
| 1679443200000 | 198.49 |
| 1679529600000 | 197.26 |
| 1679616000000 | 196.58 |
| 1679875200000 | 198.45 |
| 1679961600000 | 197.87 |
| 1680048000000 | 200.22 |
| 1680134400000 | 202.12 |
| 1680220800000 | 203.79 |
| 1680480000000 | 203.2 |
| 1680566400000 | 202.51 |
| 1680652800000 | 203.95 |
| 1680739200000 | 206.09 |
| 1681171200000 | 207.22 |
| 1681257600000 | 206.71 |
| 1681344000000 | 206.28 |
| 1681430400000 | 205.83 |
| 1681689600000 | 207.82 |
| 1681776000000 | 206.09 |
| 1681862400000 | 206.51 |
| 1681948800000 | 205.3 |
| 1682035200000 | 205.51 |
| 1682294400000 | 204.94 |
| 1682380800000 | 203.95 |
| 1682467200000 | 203.53 |
| 1682553600000 | 206.12 |
| 1682640000000 | 207.71 |
| 1682899200000 | 208.06 |
| 1682985600000 | 203.85 |
| 1683072000000 | 204.97 |
| 1683158400000 | 203.77 |
| 1683244800000 | 206.44 |
| 1683504000000 | 206.6399 |
| 1683590400000 | 206.28 |
| 1683676800000 | 206.86 |
| 1683763200000 | 205.78 |
| 1683849600000 | 205.65 |
| 1684108800000 | 206.34 |
| 1684195200000 | 205.08 |
| 1684281600000 | 204.34 |
| 1684368000000 | 202.93 |
| 1684454400000 | 203.86 |
| 1684713600000 | 203.66 |
| 1684800000000 | 204.13 |
| 1684886400000 | 201.43 |
| 1684972800000 | 198.74 |
| 1685059200000 | 199.09 |
| 1685318400000 | 199.06 |
| 1685404800000 | 199.28 |
| 1685491200000 | 199.05 |
| 1685577600000 | 199.52 |
| 1685664000000 | 202.06 |
| 1685923200000 | 201.57 |
| 1686009600000 | 202.94 |
| 1686096000000 | 203.78 |
| 1686182400000 | 203.1399 |
| 1686268800000 | 203.35 |
| 1686528000000 | 202.53 |
| 1686614400000 | 201.71 |
| 1686700800000 | 201.65 |
| 1686787200000 | 201.61 |
| 1686873600000 | 202.68 |
| 1687132800000 | 201.15 |
| 1687219200000 | 199.62 |
| 1687305600000 | 197.13 |
| 1687392000000 | 195.04 |
| 1687478400000 | 193.6 |
| 1687737600000 | 193.96 |
| 1687824000000 | 195.66 |
| 1687910400000 | 197.07 |
| 1687996800000 | 196.95 |
| 1688083200000 | 198.31 |
| 1688342400000 | 199.6399 |
| 1688428800000 | 200.3899 |
| 1688515200000 | 199.25 |
| 1688601600000 | 195.31 |
| 1688688000000 | 195.69 |
| 1688947200000 | 195.38 |
| 1689033600000 | 197.44 |
| 1689120000000 | 200.66 |
| 1689206400000 | 201.45 |
| 1689292800000 | 199.72 |
| 1689552000000 | 198.46 |
| 1689638400000 | 199.11 |
| 1689724800000 | 203.05 |
| 1689811200000 | 204.48 |
| 1689897600000 | 204.09 |
| 1690156800000 | 205.24 |
| 1690243200000 | 205.23 |
| 1690329600000 | 205.8899 |
| 1690416000000 | 206.13 |
| 1690502400000 | 204.6 |
| 1690761600000 | 203.83 |
| 1690848000000 | 201.3 |
| 1690934400000 | 198.41 |
| 1691020800000 | 196.63 |
| 1691107200000 | 196.73 |
| 1691366400000 | 196.4199 |
| 1691452800000 | 195.94 |
| 1691539200000 | 196.19 |
| 1691625600000 | 198.18 |
| 1691712000000 | 196.44 |
| 1691971200000 | 196.47 |
| 1692057600000 | 194.51 |
| 1692144000000 | 194 |
| 1692230400000 | 193.1699 |
| 1692316800000 | 192.34 |
| 1692576000000 | 190.72 |
| 1692662400000 | 192.08 |
| 1692748800000 | 194.2 |
| 1692835200000 | 193.6699 |
| 1692921600000 | 193.8 |
| 1693180800000 | 195.13 |
| 1693267200000 | 197.84 |
| 1693353600000 | 198.13 |
| 1693440000000 | 198.83 |
| 1693526400000 | 198.56 |
| 1693785600000 | 197.74 |
| 1693872000000 | 197.65 |
| 1693958400000 | 197.43 |
| 1694044800000 | 197.69 |
| 1694131200000 | 197.51 |
| 1694390400000 | 199.04 |
| 1694476800000 | 199.54 |
| 1694563200000 | 199.22 |
| 1694649600000 | 202.69 |
| 1694736000000 | 202.49 |
| 1694995200000 | 200.96 |
| 1695081600000 | 200.4 |
| 1695168000000 | 203.12 |
| 1695254400000 | 201.3 |
| 1695340800000 | 200.22 |
| 1695600000000 | 198.84 |
| 1695686400000 | 197.33 |
| 1695772800000 | 195.03 |
| 1695859200000 | 193.6399 |
| 1695945600000 | 196.04 |
| 1696204800000 | 193.61 |
| 1696291200000 | 190.1699 |
| 1696377600000 | 190.79 |
| 1696464000000 | 192.18 |
| 1696550400000 | 192.57 |
| 1696809600000 | 193.59 |
| 1696896000000 | 197.12 |
| 1696982400000 | 197.75 |
| 1697068800000 | 196.85 |
| 1697155200000 | 196.33 |
| 1697414400000 | 197.76 |
| 1697500800000 | 197.29 |
| 1697587200000 | 195.75 |
| 1697673600000 | 194.12 |
| 1697760000000 | 192.19 |
| 1698019200000 | 190.25 |
| 1698105600000 | 191.62 |
| 1698192000000 | 190.61 |
| 1698278400000 | 190.85 |
| 1698364800000 | 189.6699 |
| 1698624000000 | 190.49 |
| 1698710400000 | 192.06 |
| 1698796800000 | 193.3 |
| 1698883200000 | 196.72 |
| 1698969600000 | 198.61 |
| 1699228800000 | 197.26 |
| 1699315200000 | 195.73 |
| 1699401600000 | 195.1399 |
| 1699488000000 | 196.36 |
| 1699574400000 | 195.45 |
| 1699833600000 | 196.11 |
| 1699920000000 | 199.75 |
| 1700006400000 | 199.34 |
| 1700092800000 | 198.5 |
| 1700179200000 | 200.07 |
| 1700438400000 | 200.4199 |
| 1700524800000 | 199.12 |
| 1700611200000 | 199.96 |
| 1700697600000 | 200.4199 |
| 1700784000000 | 201.35 |
| 1701043200000 | 201.71 |
| 1701129600000 | 201.61 |
| 1701216000000 | 202.56 |
| 1701302400000 | 203.18 |
| 1701388800000 | 206.52 |
| 1701648000000 | 207.19 |
| 1701734400000 | 207.9 |
| 1701820800000 | 210.22 |
| 1701907200000 | 210.7 |
| 1701993600000 | 211.06 |
| 1702252800000 | 211.42 |
| 1702339200000 | 209.47 |
| 1702425600000 | 210.56 |
| 1702512000000 | 213.78 |
| 1702598400000 | 212.76 |
| 1702857600000 | 211.75 |
| 1702944000000 | 211.89 |
| 1703030400000 | 212.47 |
| 1703116800000 | 211.73 |
| 1703203200000 | 212.42 |
| 1703635200000 | 212.15 |
| 1703721600000 | 211.74 |
| 1703808000000 | 211.68 |
| 1704153600000 | 212.52 |
| 1704240000000 | 210.88 |
| 1704326400000 | 212.45 |
| 1704412800000 | 212.71 |
| 1704672000000 | 214.22 |
| 1704758400000 | 214.2 |
| 1704844800000 | 212.97 |
| 1704931200000 | 211.31 |
| 1705017600000 | 212.92 |
| 1705276800000 | 213.07 |
| 1705363200000 | 212.48 |
| 1705449600000 | 209.73 |
| 1705536000000 | 209.91 |
| 1705622400000 | 209.3 |
| 1705881600000 | 210.79 |
| 1705968000000 | 210.71 |
| 1706054400000 | 210.6 |
| 1706140800000 | 210.38 |
| 1706227200000 | 211.38 |
| 1706486400000 | 211.17 |
| 1706572800000 | 210.43 |
| 1706659200000 | 210.98 |
| 1706745600000 | 209.48 |
| 1706832000000 | 208.68 |
| 1707091200000 | 206.79 |
| 1707177600000 | 206.96 |
| 1707264000000 | 205.7 |
| 1707350400000 | 205.58 |
| 1707436800000 | 204.24 |
| 1707696000000 | 206.11 |
| 1707782400000 | 204.28 |
| 1707868800000 | 204.87 |
| 1707955200000 | 206.83 |
| 1708041600000 | 206.11 |
| 1708300800000 | 207.11 |
| 1708387200000 | 207.46 |
| 1708473600000 | 207.61 |
| 1708560000000 | 207.74 |
| 1708646400000 | 208.05 |
| 1708905600000 | 206.11 |
| 1708992000000 | 207.02 |
| 1709078400000 | 205.97 |
| 1709164800000 | 206.62 |
| 1709251200000 | 207.06 |
| 1709510400000 | 206.8899 |
| 1709596800000 | 207.52 |
| 1709683200000 | 207.63 |
| 1709769600000 | 208.44 |
| 1709856000000 | 209.35 |
| 1710115200000 | 209.6399 |
| 1710201600000 | 209.1399 |
| 1710288000000 | 208.78 |
| 1710374400000 | 208.33 |
| 1710460800000 | 209.5 |
| 1710720000000 | 208.35 |
| 1710806400000 | 208.6399 |
| 1710892800000 | 209.25 |
| 1710979200000 | 210.36 |
| 1711065600000 | 211.34 |
| 1711324800000 | 211.56 |
| 1711411200000 | 212.2 |
| 1711497600000 | 214.11 |
| 1711584000000 | 214.85 |
| 1712016000000 | 212.77 |
| 1712102400000 | 212.37 |
| 1712188800000 | 213.37 |
| 1712275200000 | 211.4 |
| 1712534400000 | 212.1 |
| 1712620800000 | 212.18 |
| 1712707200000 | 210.11 |
| 1712793600000 | 210.72 |
| 1712880000000 | 211.67 |
| 1713139200000 | 211 |
| 1713225600000 | 208.31 |
| 1713312000000 | 208.6699 |
| 1713398400000 | 210.37 |
| 1713484800000 | 211.5 |
| 1713744000000 | 213.68 |
| 1713830400000 | 215.92 |
| 1713916800000 | 214.66 |
| 1714003200000 | 212.9 |
| 1714089600000 | 214.99 |
| 1714348800000 | 217.73 |
| 1714435200000 | 215.17 |
| 1714521600000 | 215.75 |
| 1714608000000 | 217.31 |
| 1714694400000 | 218.74 |
| 1714953600000 | 219.27 |
| 1715040000000 | 220.42 |
| 1715126400000 | 220.01 |
| 1715212800000 | 221 |
| 1715299200000 | 222.18 |
| 1715558400000 | 222.5 |
| 1715644800000 | 224 |
| 1715731200000 | 225.86 |
| 1715817600000 | 227.36 |
| 1715904000000 | 227.01 |
| 1716163200000 | 226.5 |
| 1716249600000 | 225.69 |
| 1716336000000 | 225.35 |
| 1716422400000 | 222.64 |
| 1716508800000 | 222.64 |
| 1716768000000 | 223.89 |
| 1716854400000 | 222.78 |
| 1716940800000 | 220.8 |
| 1717027200000 | 223.61 |
| 1717113600000 | 224.73 |
| 1717372800000 | 227.2 |
| 1717459200000 | 227.66 |
| 1717545600000 | 227.85 |
| 1717632000000 | 227.31 |
| 1717718400000 | 225.64 |
| 1717977600000 | 225.49 |
| 1718064000000 | 223.16 |
| 1718150400000 | 224.4 |
| 1718236800000 | 223.28 |
| 1718323200000 | 222.63 |
| 1718582400000 | 221.6 |
| 1718668800000 | 222.83 |
| 1718755200000 | 222.26 |
| 1718841600000 | 224.31 |
| 1718928000000 | 223.76 |
| 1719187200000 | 225.39 |
| 1719273600000 | 224.43 |
| 1719360000000 | 223.22 |
| 1719446400000 | 222.74 |
| 1719532800000 | 223.09 |
| 1719792000000 | 223.53 |
| 1719878400000 | 222.28 |
| 1719964800000 | 223.77 |
| 1720051200000 | 224.48 |
| 1720137600000 | 225.36 |
| 1720396800000 | 224.75 |
| 1720483200000 | 223.7 |
| 1720569600000 | 226 |
| 1720656000000 | 228.74 |
| 1720742400000 | 229.23 |
| 1721001600000 | 228.37 |
| 1721088000000 | 228.82 |
| 1721174400000 | 229.13 |
| 1721260800000 | 230.23 |
| 1721347200000 | 229.12 |
| 1721606400000 | 229.72 |
| 1721692800000 | 229.95 |
| 1721779200000 | 228.93 |
| 1721865600000 | 229.89 |
| 1721952000000 | 230.72 |
| 1722211200000 | 231.77 |
| 1722297600000 | 232.98 |
| 1722384000000 | 231.67 |
| 1722470400000 | 230.92 |
| 1722556800000 | 229.66 |
| 1722816000000 | 223.11 |
| 1722902400000 | 224.03 |
| 1722988800000 | 226.7 |
| 1723075200000 | 226.61 |
| 1723161600000 | 227.69 |
| 1723420800000 | 227.19 |
| 1723507200000 | 228.3 |
| 1723593600000 | 229.61 |
| 1723680000000 | 230.42 |
| 1723766400000 | 230.65 |
| 1724025600000 | 232.1 |
| 1724112000000 | 231.18 |
| 1724198400000 | 231.43 |
| 1724284800000 | 232.29 |
| 1724371200000 | 234.24 |
| 1724630400000 | 234.9 |
| 1724716800000 | 234.75 |
| 1724803200000 | 235.07 |
| 1724889600000 | 234.63 |
| 1724976000000 | 236.44 |
| 1725235200000 | 237.52 |
| 1725321600000 | 237.17 |
| 1725408000000 | 237.12 |
| 1725494400000 | 239.21 |
| 1725580800000 | 237.97 |
| 1725840000000 | 238.8 |
| 1725926400000 | 238.56 |
| 1726012800000 | 238.93 |
| 1726099200000 | 239.79 |
| 1726185600000 | 241.46 |
| 1726444800000 | 242.09 |
| 1726531200000 | 243.27 |
| 1726617600000 | 243.51 |
| 1726704000000 | 243.31 |
| 1726790400000 | 241.57 |
| 1727049600000 | 243.6 |
| 1727136000000 | 244.28 |
| 1727222400000 | 242.82 |
| 1727308800000 | 245.15 |
| 1727395200000 | 246.68 |
| 1727654400000 | 244.64 |
| 1727740800000 | 244.53 |
| 1727827200000 | 242.14 |
| 1727913600000 | 240.29 |
| 1728000000000 | 241.45 |
| 1728259200000 | 240.47 |
| 1728345600000 | 240.21 |
| 1728432000000 | 241.33 |
| 1728518400000 | 240.06 |
| 1728604800000 | 240.83 |
| 1728864000000 | 242.21 |
| 1728950400000 | 244 |
| 1729036800000 | 247.31 |
| 1729123200000 | 247.62 |
| 1729209600000 | 247.85 |
| 1729468800000 | 245.48 |
| 1729555200000 | 244.05 |
| 1729641600000 | 244.37 |
| 1729728000000 | 244.18 |
| 1729814400000 | 242.85 |
| 1730073600000 | 244.03 |
| 1730160000000 | 242.19 |
| 1730246400000 | 240.42 |
| 1730332800000 | 237.04 |
| 1730419200000 | 238.11 |
| 1730678400000 | 236.28 |
| 1730764800000 | 236.7 |
| 1730851200000 | 234.42 |
| 1730937600000 | 235.08 |
| 1731024000000 | 236.7 |
| 1731283200000 | 238.39 |
| 1731369600000 | 234.38 |
| 1731456000000 | 233.03 |
| 1731542400000 | 235.01 |
| 1731628800000 | 236.3 |
| 1731888000000 | 235.86 |
| 1731974400000 | 236.18 |
| 1732060800000 | 235.55 |
| 1732147200000 | 234.77 |
| 1732233600000 | 237.89 |
| 1732492800000 | 237.95 |
| 1732579200000 | 235.97 |
| 1732665600000 | 236.07 |
| 1732752000000 | 237.08 |
| 1732838400000 | 236.66 |
| 1733097600000 | 236.62 |
| 1733184000000 | 235.49 |
| 1733270400000 | 235.73 |
| 1733356800000 | 236.35 |
| 1733443200000 | 235.78 |
| 1733702400000 | 235.6 |
| 1733788800000 | 235.18 |
| 1733875200000 | 234.19 |
| 1733961600000 | 233.24 |
| 1734048000000 | 232.05 |
| 1734307200000 | 230.46 |
| 1734393600000 | 229.09 |
| 1734480000000 | 227.56 |
| 1734566400000 | 225.75 |
| 1734652800000 | 226.22 |
| 1734912000000 | 225.73 |
| 1734998400000 | 226.3 |
| 1735257600000 | 226.66 |
| 1735516800000 | 226.06 |
| 1735603200000 | 227.63 |
| 1735776000000 | 229.26 |
| 1735862400000 | 228.9 |
| 1736121600000 | 228.32 |
| 1736208000000 | 227.31 |
| 1736294400000 | 225.41 |
| 1736380800000 | 225.67 |
| 1736467200000 | 223.09 |
| 1736726400000 | 223.24 |
| 1736812800000 | 222.77 |
| 1736899200000 | 226.38 |
| 1736985600000 | 227.96 |
| 1737072000000 | 230.09 |
| 1737331200000 | 229.09 |
| 1737417600000 | 229.93 |
| 1737504000000 | 227.31 |
| 1737590400000 | 228.88 |
| 1737676800000 | 227.1 |
| 1737936000000 | 229.66 |
| 1738022400000 | 231.77 |
| 1738108800000 | 231.1 |
| 1738195200000 | 232.13 |
| 1738281600000 | 232.77 |
| 1738540800000 | 231.71 |
| 1738627200000 | 231.2 |
| 1738713600000 | 233.35 |
| 1738800000000 | 233.3 |
| 1738886400000 | 232.3 |
| 1739145600000 | 234.35 |
| 1739232000000 | 234.08 |
| 1739318400000 | 233.82 |
| 1739404800000 | 236.34 |
| 1739491200000 | 235.03 |
| 1739750400000 | 234.9 |
| 1739836800000 | 235.06 |
| 1739923200000 | 234.16 |
| 1740009600000 | 234.08 |
| 1740096000000 | 235.69 |
| 1740355200000 | 237.46 |
| 1740441600000 | 238.88 |
| 1740528000000 | 238.67 |
| 1740614400000 | 238.85 |
| 1740700800000 | 239.97 |
| 1740960000000 | 239.24 |
| 1741046400000 | 237.92 |
| 1741132800000 | 234.93 |
| 1741219200000 | 235.58 |
| 1741305600000 | 238.21 |
| 1741564800000 | 239.8 |
| 1741651200000 | 237.83 |
| 1741737600000 | 236.05 |
| 1741824000000 | 236.82 |
| 1741910400000 | 237.73 |
| 1742169600000 | 239.18 |
| 1742256000000 | 239.95 |
| 1742342400000 | 239.27 |
| 1742428800000 | 238.02 |
| 1742515200000 | 237.56 |
| 1742774400000 | 237.04 |
| 1742860800000 | 236.18 |
| 1742947200000 | 236.66 |
| 1743033600000 | 235.99 |
| 1743120000000 | 237.09 |
| 1743379200000 | 236.36 |
| 1743465600000 | 237.54 |
| 1743552000000 | 236.36 |
| 1743638400000 | 237.16 |
| 1743724800000 | 229.29 |
| 1743984000000 | 220.87 |
| 1744070400000 | 221.97 |
| 1744156800000 | 218.86 |
| 1744243200000 | 220.35 |
| 1744329600000 | 222.35 |
| 1744588800000 | 226.77 |
| 1744675200000 | 230.68 |
| 1744761600000 | 231.55 |
| 1744848000000 | 233.28 |
| 1745280000000 | 235.07 |
| 1745366400000 | 235.19 |
| 1745452800000 | 236.61 |
| 1745539200000 | 237.03 |
| 1745798400000 | 239.21 |
| 1745884800000 | 239.54 |
| 1745971200000 | 241.26 |
| 1746057600000 | 242.17 |
| 1746144000000 | 240.99 |
| 1746403200000 | 241.59 |
| 1746489600000 | 242.22 |
| 1746576000000 | 241.29 |
| 1746662400000 | 241.59 |
| 1746748800000 | 243.08 |
| 1747008000000 | 243.8 |
| 1747094400000 | 242.99 |
| 1747180800000 | 241.74 |
| 1747267200000 | 244.76 |
| 1747353600000 | 247.23 |
| 1747612800000 | 247.7 |
| 1747699200000 | 250.27 |
| 1747785600000 | 248.61 |
| 1747872000000 | 246.59 |
| 1747958400000 | 245.9 |
| 1748217600000 | 247.09 |
| 1748304000000 | 248.49 |
| 1748390400000 | 248.12 |
| 1748476800000 | 248.37 |
| 1748563200000 | 249.56 |
| 1748822400000 | 248.73 |
| 1748908800000 | 248.33 |
| 1748995200000 | 248.14 |
| 1749081600000 | 247.47 |
| 1749168000000 | 248.67 |
| 1749427200000 | 248.63 |
| 1749513600000 | 249.75 |
| 1749600000000 | 249.31 |
| 1749686400000 | 249.06 |
| 1749772800000 | 247.3 |
| 1750032000000 | 247.99 |
| 1750118400000 | 247.72 |
| 1750204800000 | 248.53 |
| 1750291200000 | 248.35 |
| 1750377600000 | 248.58 |
| 1750636800000 | 248.58 |
| 1750723200000 | 250.06 |
| 1750809600000 | 248.57 |
| 1750896000000 | 249.05 |
| 1750982400000 | 250.58 |
| 1751241600000 | 250.29 |
| 1751328000000 | 251.13 |
| 1751414400000 | 250.02 |
| 1751500800000 | 251.32 |
| 1751587200000 | 250.69 |
| 1751846400000 | 250.67 |
| 1751932800000 | 251.03 |
| 1752019200000 | 252.74 |
| 1752105600000 | 253.32 |
| 1752192000000 | 251.96 |
| 1752451200000 | 251.96 |
| 1752537600000 | 251.66 |
| 1752624000000 | 252.08 |
| 1752710400000 | 253.1 |
| 1752796800000 | 253.41 |
| 1753056000000 | 254.8 |
| 1753142400000 | 256.67 |
| 1753228800000 | 257.08 |
| 1753315200000 | 257.29 |
| 1753401600000 | 257.58 |
| 1753660800000 | 256.5899 |
| 1753747200000 | 256.37 |
| 1753833600000 | 255.03 |
| 1753920000000 | 253.93 |
| 1754006400000 | 252.1 |
| 1754265600000 | 254.4 |
| 1754352000000 | 254.95 |
| 1754438400000 | 255.52 |
| 1754524800000 | 256.31 |
| 1754611200000 | 256.69 |
| 1754870400000 | 257.66 |
| 1754956800000 | 257.74 |
| 1755043200000 | 259.17 |
| 1755129600000 | 260.01 |
| 1755216000000 | 259.74 |
| 1755475200000 | 260.26 |
| 1755561600000 | 260.41 |
| 1755648000000 | 261.67 |
| 1755734400000 | 261.15 |
| 1755820800000 | 262.82 |
| 1756080000000 | 262.18 |
| 1756166400000 | 261.52 |
| 1756252800000 | 262.23 |
| 1756339200000 | 261.21 |
| 1756425600000 | 259.98 |
| 1756684800000 | 260.1 |
| 1756771200000 | 255.36 |
| 1756857600000 | 256.91 |
| 1756944000000 | 258.4 |
| 1757030400000 | 259.7 |
| 1757289600000 | 259.47 |
| 1757376000000 | 259.85 |
| 1757462400000 | 258.67 |
| 1757548800000 | 260.38 |
| 1757635200000 | 260.75 |
| 1757894400000 | 260.1 |
| 1757980800000 | 257.48 |
| 1758067200000 | 257.47 |
| 1758153600000 | 256.63 |
| 1758240000000 | 256.48 |
| 1758499200000 | 254.73 |
| 1758585600000 | 256.17 |
| 1758672000000 | 256.36 |
| 1758758400000 | 255.27 |
| 1758844800000 | 256.82 |
| 1759104000000 | 257.43 |
| 1759190400000 | 258.95 |
| 1759276800000 | 259.99 |
| 1759363200000 | 259.8399 |
| 1759449600000 | 260.7 |
| 1759708800000 | 259.33 |
| 1759795200000 | 259 |
| 1759881600000 | 259.08 |
| 1759968000000 | 259.2 |
| 1760054400000 | 258.77 |
| 1760313600000 | 261 |
| 1760400000000 | 261.94 |
| 1760486400000 | 263.42 |
| 1760572800000 | 263.76 |
| 1760659200000 | 263.4 |
| 1760918400000 | 264.21 |
| 1761004800000 | 265.7799 |
| 1761091200000 | 268 |
| 1761177600000 | 267.12 |
| 1761264000000 | 267.0899 |
| 1761523200000 | 266.43 |
| 1761609600000 | 265.2799 |
| 1761696000000 | 263.15 |
| 1761782400000 | 261.51 |
| 1761868800000 | 260.08 |
| 1762128000000 | 259.36 |
| 1762214400000 | 258.15 |
| 1762300800000 | 258.39 |
| 1762387200000 | 258.79 |
| 1762473600000 | 259.7 |
| 1762732800000 | 260.68 |
| 1762819200000 | 262.04 |
| 1762905600000 | 261.23 |
| 1762992000000 | 258.44 |
| 1763078400000 | 256.5 |
| 1763337600000 | 255.48 |
| 1763424000000 | 253.33 |
| 1763510400000 | 252.54 |
| 1763596800000 | 251.34 |
| 1763683200000 | 253.81 |
| 1763942400000 | 254.13 |
| 1764028800000 | 256.11 |
| 1764115200000 | 257.64 |
| 1764201600000 | 259.48 |
| 1764288000000 | 259.93 |
| iSTOXX Cross-Atlantic Sustainable Infrastructure Select 30 | STOXX Global Select 100 EUR | |
|---|---|---|
| 2018 | -6.7713224480464 | -4.0409607073965 |
| 2019 | 17.77553297019 | 21.931648638708 |
| 2020 | -8.2943372773561 | -19.684727726858 |
| 2021 | 20.883348415645 | 23.044782851263 |
| 2022 | -21.215025466836 | -1.7450200298267 |
| 2023 | 11.509370531654 | 6.4109678235061 |
| 2024 | 7.6261873384574 | 12.476126017703 |
| 2025 | 15.813031712838 | 21.197134060826 |
Methodology
The index universe is the union of STOXX Europe Total Market, STOXX USA Total Market and STOXX Canada Total Market indices. Companies with revenue exposure above 10% to the sectors associated with the infrastructure megatrend are selected. These companies are screened on specific Environmental Key Performance indicators related to 'sustainable infrastructure', and companies that score below an acceptable threshold on more than half the KPIs they are assessed for are excluded. Additional filters are applied to ensure companies engaged in controversial activities, or are non-compliant with the Global Standards Screening, are excluded. The eligible companies are ranked based on their volatility; the top 50% of companies with the lowest volatility proceed to the next step. All remaining companies are ranked based on their dividend yield; the 30 companies with the highest yields are selected such that country and industry diversification constraints are met.
The index is weighted by the inverse of the selected stocks' volatility, capped at 10% and reviewed quarterly.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0509143969 | IXCSISR | IXCSISR INDEX | .IXCSISR |
| Gross Return EUR | CH0509143977 | IXCSISGR | IXCSISGR INDEX | .IXCSISGR |
| Price EUR | CH0509144017 | IXCSISP | IXCSISP INDEX | .IXCSISP |
| Gross Return USD | CH0509144009 | IXCSISGV | .IXCSISGV | |
| Price USD | CH0509143993 | IXCSISL | .IXCSISL | |
| Net Return USD | CH0509143985 | IXCSISV | .IXCSISV |
Quick Facts
| Weighting | Inverse Volatility weighted |
| Cap Factor | 0.1 |
| No. of components | 30 |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of Jun. 18, 2012 |
| History | Available from Jun. 18, 2012 |
| Inception date | Nov. 29, 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 |
|---|---|---|---|
| ITALGAS | Utilities | Italy | 5.402% |
| ORANGE | Telecommunications | France | 4.543% |
| POSTE ITALIANE | Financial Services | Italy | 4.522% |
| LONDONMETRIC PROPERTY PLC | Real Estate | UK | 4.246% |
| Redeia Corporacion | Utilities | Spain | 4.121% |
| TELENOR | Telecommunications | Norway | 3.959% |
| BRITISH LAND COMPANY | Real Estate | UK | 3.929% |
| AGNC INV CORP | Financial Services | USA | 3.800% |
| Annaly Capital Management Inc. | Financial Services | USA | 3.749% |
| TELUS | Telecommunications | Canada | 3.475% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.