Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Cities of Tomorrow 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 Global Cities of Tomorrow Select 30 Index tracks the performance of 30 liquid stocks with low volatility and high dividend yield. The components are selected from a pool of companies that are addressing the needs of the cities and citizens of the future. These companies provide a diverse set of solutions, for which demand is constantly increasing as it is driven by growing urban population, limited natural resources and increasing focus on environmental sustainability. Moreover, eligible companies are screened by ESG scores to result in a selection of leaders with regards to environmental, social and governance criteria. Industry, region and country neutrality filters are applied in the selection process to ensure diversification. Companies that are in contravention of the Global Standards Screening or are involved in Controversial Weapons activities, as identified by Sustainalytics, are excluded. Additionally, companies involved in Weapons (Small Arms and Military Contracting), Gambling, Adult Entertainment, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power, Tobacco, Aerospace and Defense are also excluded. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the 'sustainable smart city' megatrend.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield
- Index allows targeted investment in the 'sustainable smart city' megatrend.
- Detailed Revere data help select companies with a revenue exposure above 25% to sectors related to sustainable smart cities.
- Liquidity filter ensures replicability.
- Companies are UN Global Compact-compliant and are not involved in Controversial Weapons.
- Product involvement filters are applied.
- Companies with the lowest ESG scores are filtered out.
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 Global Cities of Tomorrow Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.2 | 2.2 | 183.8 |
| STOXX Global Select 100 EUR | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.3 | 0.7 | 141.6 |
Supersector weighting (top 10)
| Telecommunications | 22.8 |
|---|---|
| Financial Services | 19.0 |
| Real Estate | 16.4 |
| Consumer Products and Services | 13.7 |
| Industrial Goods and Services | 11.5 |
| Construction and Materials | 5.5 |
| Technology | 5.2 |
| Banks | 3.1 |
| Automobiles and Parts | 2.9 |
Country weighting
| USA | 35.7 |
|---|---|
| UK | 10.7 |
| Japan | 9.0 |
| Canada | 7.9 |
| Hong Kong | 7.3 |
| Norway | 5.2 |
| Singapore | 4.9 |
| France | 3.4 |
| Italy | 3.1 |
| Germany | 2.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Cities of Tomorrow Select 30 | 2.8 | 4.4 | 20.8 | 26.5 | 44.1 | N/A | N/A | 21.2 | 8.2 | 7.7 |
| STOXX Global Select 100 EUR | 3.9 | 7.5 | 21.0 | 25.7 | 35.3 | N/A | N/A | 21.3 | 8.0 | 6.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Cities of Tomorrow Select 30 | N/A | N/A | 9.2 | 10.7 | 14.6 | N/A | N/A | 1.8 | 0.5 | 0.4 |
| STOXX Global Select 100 EUR | N/A | N/A | 7.1 | 7.8 | 13.1 | N/A | N/A | 2.3 | 0.7 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Cities of Tomorrow Select 30 | 0.6 | 0.8 | 0.8 | 0.7 | 0.8 | 6.2 | 6.5 | 5.5 | 7.1 | 8.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Cities of Tomorrow Select 30 | 0.9 | 1.2 | 1.0 | 1.0 | 0.9 | -2.4 | -2.8 | 0.0 | 0.0 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of February 28, 2025
ISTOXX INDICES
iSTOXX Global Cities of Tomorrow 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 Global Cities of Tomorrow Select 30 | 16.1 | 12.1 | 13.1 | 11.3 | 1.1 | 6.7 | 1.1 | 2.6 |
| STOXX Global Select 100 EUR | 15.4 | 12.6 | 14.3 | 12.6 | 1.4 | 6.7 | 1.2 | 0.1 |
Performance and annual returns
| iSTOXX Global Cities of Tomorrow Select 30 | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 100.79 |
| 1340150400000 | 101.13 |
| 1340236800000 | 100.39 |
| 1340323200000 | 101.04 |
| 1340582400000 | 99.9 |
| 1340668800000 | 100.04 |
| 1340755200000 | 101.39 |
| 1340841600000 | 101.27 |
| 1340928000000 | 102.32 |
| 1341187200000 | 103.77 |
| 1341273600000 | 104.45 |
| 1341360000000 | 105.05 |
| 1341446400000 | 105.67 |
| 1341532800000 | 104.89 |
| 1341792000000 | 104.76 |
| 1341878400000 | 105.1 |
| 1341964800000 | 105.26 |
| 1342051200000 | 104.65 |
| 1342137600000 | 105.79 |
| 1342396800000 | 106.03 |
| 1342483200000 | 106.9 |
| 1342569600000 | 107.42 |
| 1342656000000 | 108.18 |
| 1342742400000 | 107.67 |
| 1343001600000 | 106.36 |
| 1343088000000 | 105.98 |
| 1343174400000 | 105.99 |
| 1343260800000 | 106.75 |
| 1343347200000 | 107.57 |
| 1343606400000 | 108.69 |
| 1343692800000 | 108.03 |
| 1343779200000 | 108.2 |
| 1343865600000 | 108.08 |
| 1343952000000 | 108.98 |
| 1344211200000 | 109.18 |
| 1344297600000 | 109.61 |
| 1344384000000 | 110.14 |
| 1344470400000 | 110.47 |
| 1344556800000 | 110.3 |
| 1344816000000 | 109.94 |
| 1344902400000 | 110.56 |
| 1344988800000 | 110.72 |
| 1345075200000 | 111.23 |
| 1345161600000 | 111.92 |
| 1345420800000 | 111.68 |
| 1345507200000 | 110.99 |
| 1345593600000 | 110.58 |
| 1345680000000 | 109.56 |
| 1345766400000 | 109.92 |
| 1346025600000 | 109.73 |
| 1346112000000 | 109.27 |
| 1346198400000 | 109.27 |
| 1346284800000 | 108.82 |
| 1346371200000 | 108.72 |
| 1346630400000 | 109.25 |
| 1346716800000 | 109.15 |
| 1346803200000 | 108.62 |
| 1346889600000 | 110.21 |
| 1346976000000 | 109.78 |
| 1347235200000 | 109.35 |
| 1347321600000 | 109.51 |
| 1347408000000 | 109.71 |
| 1347494400000 | 109.54 |
| 1347580800000 | 109.65 |
| 1347840000000 | 109.22 |
| 1347926400000 | 109.1 |
| 1348012800000 | 108.97 |
| 1348099200000 | 109.4 |
| 1348185600000 | 110.07 |
| 1348444800000 | 109.7 |
| 1348531200000 | 109.34 |
| 1348617600000 | 108.68 |
| 1348704000000 | 109.11 |
| 1348790400000 | 108.74 |
| 1349049600000 | 108.78 |
| 1349136000000 | 109.05 |
| 1349222400000 | 108.89 |
| 1349308800000 | 108.48 |
| 1349395200000 | 108.57 |
| 1349654400000 | 108.22 |
| 1349740800000 | 107.83 |
| 1349827200000 | 107.41 |
| 1349913600000 | 107.48 |
| 1350000000000 | 106.99 |
| 1350259200000 | 107.04 |
| 1350345600000 | 107.8 |
| 1350432000000 | 107.2 |
| 1350518400000 | 107.35 |
| 1350604800000 | 106.69 |
| 1350864000000 | 106.12 |
| 1350950400000 | 105.89 |
| 1351036800000 | 105.91 |
| 1351123200000 | 105.97 |
| 1351209600000 | 106.02 |
| 1351468800000 | 105.57 |
| 1351555200000 | 105.6 |
| 1351641600000 | 106.01 |
| 1351728000000 | 106.51 |
| 1351814400000 | 106.63 |
| 1352073600000 | 106.7 |
| 1352160000000 | 106.65 |
| 1352246400000 | 105.76 |
| 1352332800000 | 104.6 |
| 1352419200000 | 104.58 |
| 1352678400000 | 104.25 |
| 1352764800000 | 103.27 |
| 1352851200000 | 102.52 |
| 1352937600000 | 101.99 |
| 1353024000000 | 102.86 |
| 1353283200000 | 103.33 |
| 1353369600000 | 103.11 |
| 1353456000000 | 103.26 |
| 1353542400000 | 103.31 |
| 1353628800000 | 103.72 |
| 1353888000000 | 103.61 |
| 1353974400000 | 103.53 |
| 1354060800000 | 104.05 |
| 1354147200000 | 104.56 |
| 1354233600000 | 104.69 |
| 1354492800000 | 104.25 |
| 1354579200000 | 104.66 |
| 1354665600000 | 105.06 |
| 1354752000000 | 105.67 |
| 1354838400000 | 106.11 |
| 1355097600000 | 106.46 |
| 1355184000000 | 106.54 |
| 1355270400000 | 106.32 |
| 1355356800000 | 106.1 |
| 1355443200000 | 105.78 |
| 1355702400000 | 105.52 |
| 1355788800000 | 106.12 |
| 1355875200000 | 106.27 |
| 1355961600000 | 106.53 |
| 1356048000000 | 106.36 |
| 1356307200000 | 106.1 |
| 1356566400000 | 105.85 |
| 1356652800000 | 105.31 |
| 1356912000000 | 106.02 |
| 1357084800000 | 107.77 |
| 1357171200000 | 109.08 |
| 1357257600000 | 109.87 |
| 1357516800000 | 109.24 |
| 1357603200000 | 109.28 |
| 1357689600000 | 110.21 |
| 1357776000000 | 109.71 |
| 1357862400000 | 108.95 |
| 1358121600000 | 108.96 |
| 1358208000000 | 109.14 |
| 1358294400000 | 109.75 |
| 1358380800000 | 110.19 |
| 1358467200000 | 110.6 |
| 1358726400000 | 110.6 |
| 1358812800000 | 111.05 |
| 1358899200000 | 110.78 |
| 1358985600000 | 110.32 |
| 1359072000000 | 109.89 |
| 1359331200000 | 110.24 |
| 1359417600000 | 110.63 |
| 1359504000000 | 110.08 |
| 1359590400000 | 109.72 |
| 1359676800000 | 109.98 |
| 1359936000000 | 110.03 |
| 1360022400000 | 110.05 |
| 1360108800000 | 109.92 |
| 1360195200000 | 110.56 |
| 1360281600000 | 111.4 |
| 1360540800000 | 111.34 |
| 1360627200000 | 111.26 |
| 1360713600000 | 111.66 |
| 1360800000000 | 112.16 |
| 1360886400000 | 111.42 |
| 1361145600000 | 111.65 |
| 1361232000000 | 112.3 |
| 1361318400000 | 111.63 |
| 1361404800000 | 110.93 |
| 1361491200000 | 112.45 |
| 1361750400000 | 111.59 |
| 1361836800000 | 112.38 |
| 1361923200000 | 113.22 |
| 1362009600000 | 114.21 |
| 1362096000000 | 114.39 |
| 1362355200000 | 114.13 |
| 1362441600000 | 115.52 |
| 1362528000000 | 115.93 |
| 1362614400000 | 115.19 |
| 1362700800000 | 116.18 |
| 1362960000000 | 116.85 |
| 1363046400000 | 117.1 |
| 1363132800000 | 117.42 |
| 1363219200000 | 117.66 |
| 1363305600000 | 117.4 |
| 1363564800000 | 117.41 |
| 1363651200000 | 117.64 |
| 1363737600000 | 117.56 |
| 1363824000000 | 117.38 |
| 1363910400000 | 117.38 |
| 1364169600000 | 118 |
| 1364256000000 | 118.6 |
| 1364342400000 | 118.82 |
| 1364428800000 | 119.16 |
| 1364860800000 | 119.35 |
| 1364947200000 | 118.7 |
| 1365033600000 | 118.64 |
| 1365120000000 | 117.21 |
| 1365379200000 | 117.38 |
| 1365465600000 | 117.71 |
| 1365552000000 | 118.7 |
| 1365638400000 | 119.05 |
| 1365724800000 | 118.9 |
| 1365984000000 | 117.53 |
| 1366070400000 | 117.71 |
| 1366156800000 | 116.82 |
| 1366243200000 | 116.21 |
| 1366329600000 | 116.47 |
| 1366588800000 | 117.46 |
| 1366675200000 | 118.97 |
| 1366761600000 | 119.86 |
| 1366848000000 | 120.66 |
| 1366934400000 | 120.27 |
| 1367193600000 | 121 |
| 1367280000000 | 121.26 |
| 1367366400000 | 120.63 |
| 1367452800000 | 121.48 |
| 1367539200000 | 121.4 |
| 1367798400000 | 121.61 |
| 1367884800000 | 121.51 |
| 1367971200000 | 121.74 |
| 1368057600000 | 121.96 |
| 1368144000000 | 122.63 |
| 1368403200000 | 121.64 |
| 1368489600000 | 122.2 |
| 1368576000000 | 123.29 |
| 1368662400000 | 123.05 |
| 1368748800000 | 123.35 |
| 1369008000000 | 123.16 |
| 1369094400000 | 122.92 |
| 1369180800000 | 122.58 |
| 1369267200000 | 121 |
| 1369353600000 | 120.7 |
| 1369612800000 | 120.97 |
| 1369699200000 | 121.05 |
| 1369785600000 | 119.74 |
| 1369872000000 | 118.86 |
| 1369958400000 | 117.94 |
| 1370217600000 | 116.99 |
| 1370304000000 | 117.28 |
| 1370390400000 | 115.49 |
| 1370476800000 | 114.74 |
| 1370563200000 | 115.31 |
| 1370822400000 | 115.26 |
| 1370908800000 | 113.73 |
| 1370995200000 | 113.01 |
| 1371081600000 | 114.28 |
| 1371168000000 | 114.19 |
| 1371427200000 | 114.25 |
| 1371513600000 | 114.31 |
| 1371600000000 | 113.07 |
| 1371686400000 | 111.05 |
| 1371772800000 | 110.97 |
| 1372032000000 | 109.47 |
| 1372118400000 | 110.91 |
| 1372204800000 | 112.98 |
| 1372291200000 | 114.22 |
| 1372377600000 | 114.3 |
| 1372636800000 | 114.38 |
| 1372723200000 | 114 |
| 1372809600000 | 113.93 |
| 1372896000000 | 115.1 |
| 1372982400000 | 114.94 |
| 1373241600000 | 115.43 |
| 1373328000000 | 116.79 |
| 1373414400000 | 116.16 |
| 1373500800000 | 116.94 |
| 1373587200000 | 116.59 |
| 1373846400000 | 117.1 |
| 1373932800000 | 116.34 |
| 1374019200000 | 116.73 |
| 1374105600000 | 116.78 |
| 1374192000000 | 116.38 |
| 1374451200000 | 116.22 |
| 1374537600000 | 116.58 |
| 1374624000000 | 116.19 |
| 1374710400000 | 116.14 |
| 1374796800000 | 116.32 |
| 1375056000000 | 116.4 |
| 1375142400000 | 116.97 |
| 1375228800000 | 116.15 |
| 1375315200000 | 117.02 |
| 1375401600000 | 117.26 |
| 1375660800000 | 117.67 |
| 1375747200000 | 116.61 |
| 1375833600000 | 116.4 |
| 1375920000000 | 117.48 |
| 1376006400000 | 117.9 |
| 1376265600000 | 118.39 |
| 1376352000000 | 118.34 |
| 1376438400000 | 118.32 |
| 1376524800000 | 116.54 |
| 1376611200000 | 116 |
| 1376870400000 | 114.74 |
| 1376956800000 | 114.64 |
| 1377043200000 | 114.24 |
| 1377129600000 | 115.03 |
| 1377216000000 | 115.63 |
| 1377475200000 | 115.91 |
| 1377561600000 | 114.45 |
| 1377648000000 | 114.39 |
| 1377734400000 | 115.31 |
| 1377820800000 | 115.08 |
| 1378080000000 | 116.14 |
| 1378166400000 | 116.26 |
| 1378252800000 | 116.92 |
| 1378339200000 | 117.79 |
| 1378425600000 | 118.07 |
| 1378684800000 | 118.63 |
| 1378771200000 | 119.41 |
| 1378857600000 | 120.35 |
| 1378944000000 | 120.19 |
| 1379030400000 | 120.25 |
| 1379289600000 | 120.59 |
| 1379376000000 | 120.67 |
| 1379462400000 | 121.53 |
| 1379548800000 | 120.63 |
| 1379635200000 | 120.04 |
| 1379894400000 | 120.05 |
| 1379980800000 | 120.31 |
| 1380067200000 | 120.2 |
| 1380153600000 | 120.45 |
| 1380240000000 | 119.82 |
| 1380499200000 | 119.29 |
| 1380585600000 | 120.37 |
| 1380672000000 | 119.82 |
| 1380758400000 | 119.2 |
| 1380844800000 | 119.82 |
| 1381104000000 | 119.4 |
| 1381190400000 | 118.76 |
| 1381276800000 | 119.33 |
| 1381363200000 | 120.73 |
| 1381449600000 | 121.19 |
| 1381708800000 | 121.11 |
| 1381795200000 | 121.52 |
| 1381881600000 | 122.5 |
| 1381968000000 | 122.35 |
| 1382054400000 | 122.66 |
| 1382313600000 | 123.07 |
| 1382400000000 | 123.02 |
| 1382486400000 | 122.1 |
| 1382572800000 | 121.81 |
| 1382659200000 | 121.92 |
| 1382918400000 | 122.1 |
| 1383004800000 | 122.68 |
| 1383091200000 | 122.33 |
| 1383177600000 | 123.77 |
| 1383264000000 | 124.19 |
| 1383523200000 | 124.27 |
| 1383609600000 | 124.19 |
| 1383696000000 | 124.92 |
| 1383782400000 | 124.7 |
| 1383868800000 | 125.17 |
| 1384128000000 | 125 |
| 1384214400000 | 124.33 |
| 1384300800000 | 124.7 |
| 1384387200000 | 125.09 |
| 1384473600000 | 125.67 |
| 1384732800000 | 125.75 |
| 1384819200000 | 125.28 |
| 1384905600000 | 124.84 |
| 1384992000000 | 125.08 |
| 1385078400000 | 124.88 |
| 1385337600000 | 124.99 |
| 1385424000000 | 124.47 |
| 1385510400000 | 124.63 |
| 1385596800000 | 124.5 |
| 1385683200000 | 124.33 |
| 1385942400000 | 124.34 |
| 1386028800000 | 122.82 |
| 1386115200000 | 122.82 |
| 1386201600000 | 121.74 |
| 1386288000000 | 122.81 |
| 1386547200000 | 122.88 |
| 1386633600000 | 122.32 |
| 1386720000000 | 121.07 |
| 1386806400000 | 120.61 |
| 1386892800000 | 120.48 |
| 1387152000000 | 121.16 |
| 1387238400000 | 121.66 |
| 1387324800000 | 122.14 |
| 1387411200000 | 123.37 |
| 1387497600000 | 124.44 |
| 1387756800000 | 124.87 |
| 1387843200000 | 125.58 |
| 1388102400000 | 125.42 |
| 1388361600000 | 125.18 |
| 1388448000000 | 125.55 |
| 1388620800000 | 125.28 |
| 1388707200000 | 125.75 |
| 1388966400000 | 125.14 |
| 1389052800000 | 125.75 |
| 1389139200000 | 125.92 |
| 1389225600000 | 125.62 |
| 1389312000000 | 125.63 |
| 1389571200000 | 125.75 |
| 1389657600000 | 126.02 |
| 1389744000000 | 127.22 |
| 1389830400000 | 127.38 |
| 1389916800000 | 127.36 |
| 1390176000000 | 127.13 |
| 1390262400000 | 127.41 |
| 1390348800000 | 127.42 |
| 1390435200000 | 125.93 |
| 1390521600000 | 124.17 |
| 1390780800000 | 123.75 |
| 1390867200000 | 124.13 |
| 1390953600000 | 123.8 |
| 1391040000000 | 124.76 |
| 1391126400000 | 124.77 |
| 1391385600000 | 123.03 |
| 1391472000000 | 123.1 |
| 1391558400000 | 122.96 |
| 1391644800000 | 123.92 |
| 1391731200000 | 124.91 |
| 1391990400000 | 124.79 |
| 1392076800000 | 125.86 |
| 1392163200000 | 127.18 |
| 1392249600000 | 127.2 |
| 1392336000000 | 127.72 |
| 1392595200000 | 127.74 |
| 1392681600000 | 127.26 |
| 1392768000000 | 127.22 |
| 1392854400000 | 127.29 |
| 1392940800000 | 126.9 |
| 1393200000000 | 128 |
| 1393286400000 | 128.44 |
| 1393372800000 | 129.27 |
| 1393459200000 | 129.42 |
| 1393545600000 | 128.97 |
| 1393804800000 | 127.81 |
| 1393891200000 | 129.3 |
| 1393977600000 | 129.6 |
| 1394064000000 | 129.45 |
| 1394150400000 | 129.01 |
| 1394409600000 | 128.74 |
| 1394496000000 | 128.56 |
| 1394582400000 | 128.06 |
| 1394668800000 | 126.96 |
| 1394755200000 | 126.3 |
| 1395014400000 | 127.62 |
| 1395100800000 | 128.82 |
| 1395187200000 | 128.6 |
| 1395273600000 | 129.57 |
| 1395360000000 | 129.12 |
| 1395619200000 | 129.24 |
| 1395705600000 | 130.05 |
| 1395792000000 | 130.55 |
| 1395878400000 | 131.07 |
| 1395964800000 | 132.14 |
| 1396224000000 | 132.81 |
| 1396310400000 | 133.4 |
| 1396396800000 | 133.58 |
| 1396483200000 | 134.34 |
| 1396569600000 | 134.31 |
| 1396828800000 | 133.93 |
| 1396915200000 | 133.72 |
| 1397001600000 | 134.53 |
| 1397088000000 | 133.78 |
| 1397174400000 | 132.87 |
| 1397433600000 | 133.98 |
| 1397520000000 | 133.74 |
| 1397606400000 | 134.57 |
| 1397692800000 | 134.42 |
| 1398124800000 | 135.33 |
| 1398211200000 | 134.88 |
| 1398297600000 | 135.48 |
| 1398384000000 | 134.12 |
| 1398643200000 | 134.53 |
| 1398729600000 | 135.75 |
| 1398816000000 | 135.67 |
| 1398902400000 | 135.56 |
| 1398988800000 | 135.24 |
| 1399248000000 | 135.17 |
| 1399334400000 | 134.55 |
| 1399420800000 | 134.98 |
| 1399507200000 | 135.73 |
| 1399593600000 | 136.9 |
| 1399852800000 | 137.81 |
| 1399939200000 | 138.1 |
| 1400025600000 | 138.59 |
| 1400112000000 | 138.51 |
| 1400198400000 | 138.75 |
| 1400457600000 | 139.05 |
| 1400544000000 | 138.64 |
| 1400630400000 | 139.24 |
| 1400716800000 | 139.68 |
| 1400803200000 | 140.23 |
| 1401062400000 | 140.11 |
| 1401148800000 | 140.57 |
| 1401235200000 | 141.38 |
| 1401321600000 | 141.31 |
| 1401408000000 | 141.52 |
| 1401667200000 | 141.91 |
| 1401753600000 | 141.81 |
| 1401840000000 | 141.97 |
| 1401926400000 | 142.64 |
| 1402012800000 | 142.98 |
| 1402272000000 | 143.95 |
| 1402358400000 | 144.53 |
| 1402444800000 | 143.94 |
| 1402531200000 | 143.89 |
| 1402617600000 | 144.6 |
| 1402876800000 | 144.12 |
| 1402963200000 | 144.43 |
| 1403049600000 | 144.41 |
| 1403136000000 | 144.23 |
| 1403222400000 | 144.52 |
| 1403481600000 | 143.83 |
| 1403568000000 | 143.72 |
| 1403654400000 | 143.24 |
| 1403740800000 | 144.08 |
| 1403827200000 | 144.09 |
| 1404086400000 | 143.84 |
| 1404172800000 | 144.6 |
| 1404259200000 | 144.99 |
| 1404345600000 | 145.79 |
| 1404432000000 | 146.01 |
| 1404691200000 | 145.69 |
| 1404777600000 | 145.02 |
| 1404864000000 | 144.62 |
| 1404950400000 | 144.57 |
| 1405036800000 | 144.23 |
| 1405296000000 | 144.73 |
| 1405382400000 | 145.13 |
| 1405468800000 | 146.45 |
| 1405555200000 | 145.47 |
| 1405641600000 | 146.29 |
| 1405900800000 | 146.16 |
| 1405987200000 | 147.55 |
| 1406073600000 | 147.61 |
| 1406160000000 | 148.38 |
| 1406246400000 | 147.87 |
| 1406505600000 | 148.21 |
| 1406592000000 | 149.8 |
| 1406678400000 | 149.59 |
| 1406764800000 | 148.32 |
| 1406851200000 | 147.1 |
| 1407110400000 | 147.63 |
| 1407196800000 | 147.76 |
| 1407283200000 | 147.4 |
| 1407369600000 | 146.61 |
| 1407456000000 | 145.95 |
| 1407715200000 | 147.32 |
| 1407801600000 | 147.74 |
| 1407888000000 | 148.49 |
| 1407974400000 | 148.8 |
| 1408060800000 | 149.01 |
| 1408320000000 | 149.41 |
| 1408406400000 | 150.23 |
| 1408492800000 | 150.84 |
| 1408579200000 | 151.59 |
| 1408665600000 | 152.18 |
| 1408924800000 | 152.57 |
| 1409011200000 | 152.72 |
| 1409097600000 | 153.22 |
| 1409184000000 | 153.18 |
| 1409270400000 | 153.32 |
| 1409529600000 | 153.78 |
| 1409616000000 | 153.26 |
| 1409702400000 | 154.24 |
| 1409788800000 | 156.09 |
| 1409875200000 | 156.12 |
| 1410134400000 | 156.13 |
| 1410220800000 | 155.53 |
| 1410307200000 | 154.66 |
| 1410393600000 | 154.29 |
| 1410480000000 | 153.22 |
| 1410739200000 | 152.64 |
| 1410825600000 | 152.87 |
| 1410912000000 | 153.32 |
| 1410998400000 | 153.54 |
| 1411084800000 | 153.97 |
| 1411344000000 | 153.18 |
| 1411430400000 | 152.1 |
| 1411516800000 | 153.73 |
| 1411603200000 | 153.07 |
| 1411689600000 | 154.22 |
| 1411948800000 | 153.51 |
| 1412035200000 | 153.78 |
| 1412121600000 | 152.99 |
| 1412208000000 | 151.64 |
| 1412294400000 | 153.77 |
| 1412553600000 | 153.4 |
| 1412640000000 | 151.86 |
| 1412726400000 | 151.63 |
| 1412812800000 | 150.91 |
| 1412899200000 | 149.19 |
| 1413158400000 | 147.93 |
| 1413244800000 | 148.03 |
| 1413331200000 | 146.21 |
| 1413417600000 | 145.94 |
| 1413504000000 | 147.92 |
| 1413763200000 | 148.26 |
| 1413849600000 | 150.57 |
| 1413936000000 | 151.26 |
| 1414022400000 | 152.58 |
| 1414108800000 | 152.75 |
| 1414368000000 | 152.39 |
| 1414454400000 | 154.23 |
| 1414540800000 | 154.31 |
| 1414627200000 | 155.79 |
| 1414713600000 | 158.34 |
| 1414972800000 | 158.36 |
| 1415059200000 | 157.57 |
| 1415145600000 | 159.03 |
| 1415232000000 | 159.5 |
| 1415318400000 | 159.29 |
| 1415577600000 | 159.92 |
| 1415664000000 | 160.67 |
| 1415750400000 | 160.07 |
| 1415836800000 | 160.94 |
| 1415923200000 | 161.3 |
| 1416182400000 | 161.37 |
| 1416268800000 | 161.23 |
| 1416355200000 | 161.02 |
| 1416441600000 | 160.98 |
| 1416528000000 | 162.94 |
| 1416787200000 | 163.5 |
| 1416873600000 | 163.09 |
| 1416960000000 | 164.08 |
| 1417046400000 | 164.71 |
| 1417132800000 | 165.25 |
| 1417392000000 | 164.06 |
| 1417478400000 | 165.99 |
| 1417564800000 | 167.7 |
| 1417651200000 | 166.8 |
| 1417737600000 | 168.82 |
| 1417996800000 | 168.63 |
| 1418083200000 | 165.42 |
| 1418169600000 | 164.61 |
| 1418256000000 | 165.03 |
| 1418342400000 | 161.98 |
| 1418601600000 | 160.78 |
| 1418688000000 | 159.93 |
| 1418774400000 | 162.19 |
| 1418860800000 | 166.47 |
| 1418947200000 | 167.42 |
| 1419206400000 | 169.03 |
| 1419292800000 | 170.01 |
| 1419379200000 | 169.71 |
| 1419811200000 | 170.58 |
| 1419897600000 | 170.23 |
| 1419984000000 | 170.92 |
| 1420156800000 | 172.14 |
| 1420416000000 | 171.13 |
| 1420502400000 | 170.37 |
| 1420588800000 | 172.64 |
| 1420675200000 | 174.95 |
| 1420761600000 | 173.85 |
| 1421020800000 | 174.58 |
| 1421107200000 | 175.83 |
| 1421193600000 | 174.5 |
| 1421280000000 | 176.86 |
| 1421366400000 | 178.82 |
| 1421625600000 | 177.03 |
| 1421712000000 | 177.7 |
| 1421798400000 | 178.04 |
| 1421884800000 | 181.95 |
| 1421971200000 | 184.87 |
| 1422230400000 | 185.44 |
| 1422316800000 | 182.71 |
| 1422403200000 | 182.75 |
| 1422489600000 | 182.39 |
| 1422576000000 | 180.77 |
| 1422835200000 | 180.08 |
| 1422921600000 | 180.94 |
| 1423008000000 | 180.93 |
| 1423094400000 | 182.28 |
| 1423180800000 | 183.11 |
| 1423440000000 | 182.34 |
| 1423526400000 | 183.7 |
| 1423612800000 | 183.19 |
| 1423699200000 | 184.4 |
| 1423785600000 | 184.76 |
| 1424044800000 | 184.53 |
| 1424131200000 | 185.24 |
| 1424217600000 | 186.49 |
| 1424304000000 | 186.2 |
| 1424390400000 | 186.83 |
| 1424649600000 | 186.63 |
| 1424736000000 | 187.37 |
| 1424822400000 | 187.14 |
| 1424908800000 | 189.23 |
| 1424995200000 | 188.97 |
| 1425254400000 | 189.57 |
| 1425340800000 | 188.29 |
| 1425427200000 | 189.43 |
| 1425513600000 | 189.85 |
| 1425600000000 | 190.77 |
| 1425859200000 | 190.84 |
| 1425945600000 | 190.75 |
| 1426032000000 | 192.87 |
| 1426118400000 | 193.62 |
| 1426204800000 | 194.96 |
| 1426464000000 | 195.25 |
| 1426550400000 | 194.88 |
| 1426636800000 | 195.77 |
| 1426723200000 | 196.73 |
| 1426809600000 | 195.52 |
| 1427068800000 | 194.32 |
| 1427155200000 | 194.59 |
| 1427241600000 | 192.03 |
| 1427328000000 | 191.82 |
| 1427414400000 | 192.35 |
| 1427673600000 | 193.84 |
| 1427760000000 | 194.51 |
| 1427846400000 | 194.3 |
| 1427932800000 | 193.52 |
| 1428364800000 | 196.47 |
| 1428451200000 | 197.72 |
| 1428537600000 | 199.46 |
| 1428624000000 | 200.65 |
| 1428883200000 | 200.59 |
| 1428969600000 | 198.8 |
| 1429056000000 | 200.43 |
| 1429142400000 | 200.01 |
| 1429228800000 | 197.34 |
| 1429488000000 | 198.15 |
| 1429574400000 | 198.69 |
| 1429660800000 | 198.58 |
| 1429747200000 | 198.34 |
| 1429833600000 | 198.16 |
| 1430092800000 | 198.32 |
| 1430179200000 | 197.49 |
| 1430265600000 | 193.32 |
| 1430352000000 | 191.98 |
| 1430438400000 | 191.67 |
| 1430697600000 | 192.91 |
| 1430784000000 | 190.27 |
| 1430870400000 | 188.06 |
| 1430956800000 | 188.71 |
| 1431043200000 | 192.03 |
| 1431302400000 | 192.29 |
| 1431388800000 | 190.13 |
| 1431475200000 | 189.55 |
| 1431561600000 | 190.49 |
| 1431648000000 | 189.47 |
| 1431907200000 | 190.31 |
| 1431993600000 | 193.02 |
| 1432080000000 | 193.43 |
| 1432166400000 | 193.39 |
| 1432252800000 | 194.67 |
| 1432512000000 | 194.26 |
| 1432598400000 | 193.81 |
| 1432684800000 | 195.17 |
| 1432771200000 | 194.11 |
| 1432857600000 | 192.94 |
| 1433116800000 | 193.31 |
| 1433203200000 | 189.95 |
| 1433289600000 | 188.44 |
| 1433376000000 | 186.74 |
| 1433462400000 | 187.16 |
| 1433721600000 | 185.2 |
| 1433808000000 | 184.39 |
| 1433894400000 | 185.84 |
| 1433980800000 | 187.03 |
| 1434067200000 | 185.85 |
| 1434326400000 | 184.31 |
| 1434412800000 | 185.25 |
| 1434499200000 | 185.21 |
| 1434585600000 | 184.72 |
| 1434672000000 | 185.63 |
| 1434931200000 | 187.15 |
| 1435017600000 | 190.61 |
| 1435104000000 | 190.17 |
| 1435190400000 | 190.06 |
| 1435276800000 | 189.98 |
| 1435536000000 | 186.31 |
| 1435622400000 | 185.56 |
| 1435708800000 | 187.67 |
| 1435795200000 | 187.51 |
| 1435881600000 | 186.99 |
| 1436140800000 | 185.81 |
| 1436227200000 | 186.69 |
| 1436313600000 | 184.4 |
| 1436400000000 | 185.49 |
| 1436486400000 | 186.8 |
| 1436745600000 | 190.04 |
| 1436832000000 | 191.05 |
| 1436918400000 | 192.19 |
| 1437004800000 | 194.28 |
| 1437091200000 | 194.7 |
| 1437350400000 | 194.55 |
| 1437436800000 | 192.92 |
| 1437523200000 | 192.35 |
| 1437609600000 | 191.81 |
| 1437696000000 | 190.5 |
| 1437955200000 | 187.59 |
| 1438041600000 | 188.67 |
| 1438128000000 | 189.62 |
| 1438214400000 | 190.66 |
| 1438300800000 | 190.84 |
| 1438560000000 | 191.55 |
| 1438646400000 | 192.2 |
| 1438732800000 | 193.12 |
| 1438819200000 | 191.76 |
| 1438905600000 | 190.36 |
| 1439164800000 | 191.39 |
| 1439251200000 | 187.43 |
| 1439337600000 | 183.96 |
| 1439424000000 | 185.35 |
| 1439510400000 | 185.42 |
| 1439769600000 | 186.02 |
| 1439856000000 | 186.32 |
| 1439942400000 | 184.63 |
| 1440028800000 | 180.46 |
| 1440115200000 | 175.68 |
| 1440374400000 | 165.88 |
| 1440460800000 | 170.01 |
| 1440547200000 | 170.77 |
| 1440633600000 | 176.11 |
| 1440720000000 | 176.82 |
| 1440979200000 | 176.44 |
| 1441065600000 | 172.58 |
| 1441152000000 | 173.36 |
| 1441238400000 | 176.7 |
| 1441324800000 | 173.66 |
| 1441584000000 | 172.88 |
| 1441670400000 | 175.34 |
| 1441756800000 | 176.47 |
| 1441843200000 | 174.95 |
| 1441929600000 | 173.22 |
| 1442188800000 | 173.15 |
| 1442275200000 | 173.72 |
| 1442361600000 | 175.27 |
| 1442448000000 | 175.9 |
| 1442534400000 | 174.11 |
| 1442793600000 | 175.62 |
| 1442880000000 | 173.55 |
| 1442966400000 | 172.92 |
| 1443052800000 | 169.7 |
| 1443139200000 | 172.91 |
| 1443398400000 | 169.73 |
| 1443484800000 | 169.02 |
| 1443571200000 | 172.82 |
| 1443657600000 | 171.93 |
| 1443744000000 | 172.03 |
| 1444003200000 | 176.37 |
| 1444089600000 | 176.65 |
| 1444176000000 | 178.88 |
| 1444262400000 | 179.84 |
| 1444348800000 | 180.13 |
| 1444608000000 | 179.86 |
| 1444694400000 | 178.65 |
| 1444780800000 | 177.56 |
| 1444867200000 | 179.53 |
| 1444953600000 | 180.74 |
| 1445212800000 | 181.05 |
| 1445299200000 | 180.57 |
| 1445385600000 | 179.99 |
| 1445472000000 | 184.28 |
| 1445558400000 | 187.2 |
| 1445817600000 | 186.81 |
| 1445904000000 | 184.78 |
| 1445990400000 | 185.41 |
| 1446076800000 | 185.95 |
| 1446163200000 | 184.38 |
| 1446422400000 | 185.42 |
| 1446508800000 | 187.05 |
| 1446595200000 | 188.64 |
| 1446681600000 | 186.96 |
| 1446768000000 | 187.18 |
| 1447027200000 | 185.49 |
| 1447113600000 | 185.87 |
| 1447200000000 | 185.9 |
| 1447286400000 | 183.76 |
| 1447372800000 | 182.15 |
| 1447632000000 | 182.96 |
| 1447718400000 | 185.94 |
| 1447804800000 | 186.34 |
| 1447891200000 | 187.35 |
| 1447977600000 | 189.23 |
| 1448236800000 | 189.1 |
| 1448323200000 | 187.44 |
| 1448409600000 | 188.09 |
| 1448496000000 | 188.74 |
| 1448582400000 | 189.5 |
| 1448841600000 | 189.84 |
| 1448928000000 | 190.32 |
| 1449014400000 | 189.76 |
| 1449100800000 | 183.95 |
| 1449187200000 | 183.98 |
| 1449446400000 | 183.84 |
| 1449532800000 | 181.36 |
| 1449619200000 | 179.04 |
| 1449705600000 | 178.54 |
| 1449792000000 | 174.55 |
| 1450051200000 | 172.71 |
| 1450137600000 | 176.93 |
| 1450224000000 | 178.09 |
| 1450310400000 | 179.31 |
| 1450396800000 | 177 |
| 1450656000000 | 174.19 |
| 1450742400000 | 173.97 |
| 1450828800000 | 177.48 |
| 1450915200000 | 176.74 |
| 1451260800000 | 176.75 |
| 1451347200000 | 178.86 |
| 1451433600000 | 177.67 |
| 1451520000000 | 176.72 |
| 1451865600000 | 173.7 |
| 1451952000000 | 173.86 |
| 1452038400000 | 172.75 |
| 1452124800000 | 168.51 |
| 1452211200000 | 167.17 |
| 1452470400000 | 167.78 |
| 1452556800000 | 169.41 |
| 1452643200000 | 169.24 |
| 1452729600000 | 168.95 |
| 1452816000000 | 163.25 |
| 1453075200000 | 162.73 |
| 1453161600000 | 163.78 |
| 1453248000000 | 159.8 |
| 1453334400000 | 162.12 |
| 1453420800000 | 166.39 |
| 1453680000000 | 164.58 |
| 1453766400000 | 166.27 |
| 1453852800000 | 166.42 |
| 1453939200000 | 166.37 |
| 1454025600000 | 171.48 |
| 1454284800000 | 171.12 |
| 1454371200000 | 167.71 |
| 1454457600000 | 166.25 |
| 1454544000000 | 166.52 |
| 1454630400000 | 165.45 |
| 1454889600000 | 161.81 |
| 1454976000000 | 158.76 |
| 1455062400000 | 160.88 |
| 1455148800000 | 157.49 |
| 1455235200000 | 160.79 |
| 1455494400000 | 163.75 |
| 1455580800000 | 164.58 |
| 1455667200000 | 167 |
| 1455753600000 | 168.82 |
| 1455840000000 | 167.77 |
| 1456099200000 | 170.32 |
| 1456185600000 | 168.83 |
| 1456272000000 | 167.75 |
| 1456358400000 | 170.19 |
| 1456444800000 | 171.08 |
| 1456704000000 | 171.66 |
| 1456790400000 | 174.61 |
| 1456876800000 | 176.01 |
| 1456963200000 | 176.59 |
| 1457049600000 | 175.72 |
| 1457308800000 | 177.22 |
| 1457395200000 | 174.47 |
| 1457481600000 | 176.45 |
| 1457568000000 | 174.56 |
| 1457654400000 | 177.81 |
| 1457913600000 | 177.77 |
| 1458000000000 | 176.2 |
| 1458086400000 | 177.22 |
| 1458172800000 | 177.08 |
| 1458259200000 | 177.94 |
| 1458518400000 | 177.95 |
| 1458604800000 | 178.36 |
| 1458691200000 | 176.94 |
| 1458777600000 | 175.22 |
| 1459209600000 | 176.17 |
| 1459296000000 | 176.69 |
| 1459382400000 | 176.36 |
| 1459468800000 | 175.09 |
| 1459728000000 | 174.92 |
| 1459814400000 | 172.66 |
| 1459900800000 | 173.11 |
| 1459987200000 | 171.88 |
| 1460073600000 | 172.82 |
| 1460332800000 | 172.46 |
| 1460419200000 | 174.24 |
| 1460505600000 | 176.99 |
| 1460592000000 | 176.95 |
| 1460678400000 | 176.7 |
| 1460937600000 | 176.77 |
| 1461024000000 | 177.93 |
| 1461110400000 | 178.67 |
| 1461196800000 | 178.39 |
| 1461283200000 | 178.4 |
| 1461542400000 | 178.39 |
| 1461628800000 | 178.78 |
| 1461715200000 | 178.42 |
| 1461801600000 | 177.78 |
| 1461888000000 | 175.45 |
| 1462147200000 | 175 |
| 1462233600000 | 174.07 |
| 1462320000000 | 172.52 |
| 1462406400000 | 173.72 |
| 1462492800000 | 172.96 |
| 1462752000000 | 174.06 |
| 1462838400000 | 175.4 |
| 1462924800000 | 174.23 |
| 1463011200000 | 175.45 |
| 1463097600000 | 172.69 |
| 1463356800000 | 172.99 |
| 1463443200000 | 173.49 |
| 1463529600000 | 173.54 |
| 1463616000000 | 172.47 |
| 1463702400000 | 174.01 |
| 1463961600000 | 173.74 |
| 1464048000000 | 175.92 |
| 1464134400000 | 177.86 |
| 1464220800000 | 178.35 |
| 1464307200000 | 178.35 |
| 1464566400000 | 178.54 |
| 1464652800000 | 178.13 |
| 1464739200000 | 176.65 |
| 1464825600000 | 176.42 |
| 1464912000000 | 175.45 |
| 1465171200000 | 175.06 |
| 1465257600000 | 176.35 |
| 1465344000000 | 176.12 |
| 1465430400000 | 175.8 |
| 1465516800000 | 173.92 |
| 1465776000000 | 172.79 |
| 1465862400000 | 171.59 |
| 1465948800000 | 171.85 |
| 1466035200000 | 171.55 |
| 1466121600000 | 171.51 |
| 1466380800000 | 173.69 |
| 1466467200000 | 174.87 |
| 1466553600000 | 175.61 |
| 1466640000000 | 176.73 |
| 1466726400000 | 171.71 |
| 1466985600000 | 168.83 |
| 1467072000000 | 171.05 |
| 1467158400000 | 174.25 |
| 1467244800000 | 176.25 |
| 1467331200000 | 176.9 |
| 1467590400000 | 176.33 |
| 1467676800000 | 174.47 |
| 1467763200000 | 174.13 |
| 1467849600000 | 175.93 |
| 1467936000000 | 178.24 |
| 1468195200000 | 180.15 |
| 1468281600000 | 181.56 |
| 1468368000000 | 181.21 |
| 1468454400000 | 182.01 |
| 1468540800000 | 182.24 |
| 1468800000000 | 183.07 |
| 1468886400000 | 183.56 |
| 1468972800000 | 184.86 |
| 1469059200000 | 184.67 |
| 1469145600000 | 185.22 |
| 1469404800000 | 185.89 |
| 1469491200000 | 186.2 |
| 1469577600000 | 186.96 |
| 1469664000000 | 185.44 |
| 1469750400000 | 184.8 |
| 1470009600000 | 185.24 |
| 1470096000000 | 183.12 |
| 1470182400000 | 183.44 |
| 1470268800000 | 184.76 |
| 1470355200000 | 187.12 |
| 1470614400000 | 187.54 |
| 1470700800000 | 188.63 |
| 1470787200000 | 188.44 |
| 1470873600000 | 189.45 |
| 1470960000000 | 189.24 |
| 1471219200000 | 189.36 |
| 1471305600000 | 187.19 |
| 1471392000000 | 186.34 |
| 1471478400000 | 187.89 |
| 1471564800000 | 187.76 |
| 1471824000000 | 188.07 |
| 1471910400000 | 189.69 |
| 1471996800000 | 189.97 |
| 1472083200000 | 189.72 |
| 1472169600000 | 189.49 |
| 1472428800000 | 190.41 |
| 1472515200000 | 190.92 |
| 1472601600000 | 190.76 |
| 1472688000000 | 190.04 |
| 1472774400000 | 191.85 |
| 1473033600000 | 192.58 |
| 1473120000000 | 192.38 |
| 1473206400000 | 192.34 |
| 1473292800000 | 191.96 |
| 1473379200000 | 189.48 |
| 1473638400000 | 188.17 |
| 1473724800000 | 185.85 |
| 1473811200000 | 185.43 |
| 1473897600000 | 187.04 |
| 1473984000000 | 187.38 |
| 1474243200000 | 188.73 |
| 1474329600000 | 188.8 |
| 1474416000000 | 190.51 |
| 1474502400000 | 191.85 |
| 1474588800000 | 191.23 |
| 1474848000000 | 189.14 |
| 1474934400000 | 190.25 |
| 1475020800000 | 190.65 |
| 1475107200000 | 190.54 |
| 1475193600000 | 190.26 |
| 1475452800000 | 190.19 |
| 1475539200000 | 190.37 |
| 1475625600000 | 189.53 |
| 1475712000000 | 188.93 |
| 1475798400000 | 188.16 |
| 1476057600000 | 189.03 |
| 1476144000000 | 188.78 |
| 1476230400000 | 188.59 |
| 1476316800000 | 187.67 |
| 1476403200000 | 189.52 |
| 1476662400000 | 189.14 |
| 1476748800000 | 191.4 |
| 1476835200000 | 191.57 |
| 1476921600000 | 191.8 |
| 1477008000000 | 192.72 |
| 1477267200000 | 193.25 |
| 1477353600000 | 194.47 |
| 1477440000000 | 192.82 |
| 1477526400000 | 192.14 |
| 1477612800000 | 191.83 |
| 1477872000000 | 190.98 |
| 1477958400000 | 187.79 |
| 1478044800000 | 185.81 |
| 1478131200000 | 185.47 |
| 1478217600000 | 184.03 |
| 1478476800000 | 187.61 |
| 1478563200000 | 188.47 |
| 1478649600000 | 189.11 |
| 1478736000000 | 189.04 |
| 1478822400000 | 189.08 |
| 1479081600000 | 190.06 |
| 1479168000000 | 191.44 |
| 1479254400000 | 191.61 |
| 1479340800000 | 192.63 |
| 1479427200000 | 193.69 |
| 1479686400000 | 194.15 |
| 1479772800000 | 195.92 |
| 1479859200000 | 196.3 |
| 1479945600000 | 195.64 |
| 1480032000000 | 195.98 |
| 1480291200000 | 196.22 |
| 1480377600000 | 196.3 |
| 1480464000000 | 195.89 |
| 1480550400000 | 193.5 |
| 1480636800000 | 193.01 |
| 1480896000000 | 192.75 |
| 1480982400000 | 194.1 |
| 1481068800000 | 196.01 |
| 1481155200000 | 198.8 |
| 1481241600000 | 200.78 |
| 1481500800000 | 199.37 |
| 1481587200000 | 200.31 |
| 1481673600000 | 198.88 |
| 1481760000000 | 201.18 |
| 1481846400000 | 200.97 |
| 1482105600000 | 202.15 |
| 1482192000000 | 203.18 |
| 1482278400000 | 202.56 |
| 1482364800000 | 202 |
| 1482451200000 | 201.81 |
| 1482796800000 | 202.17 |
| 1482883200000 | 202.74 |
| 1482969600000 | 202.74 |
| 1483056000000 | 201.49 |
| 1483315200000 | 202.08 |
| 1483401600000 | 205.39 |
| 1483488000000 | 205.47 |
| 1483574400000 | 204.9 |
| 1483660800000 | 205.37 |
| 1483920000000 | 205.44 |
| 1484006400000 | 204.37 |
| 1484092800000 | 206.48 |
| 1484179200000 | 204.49 |
| 1484265600000 | 205.5 |
| 1484524800000 | 205.02 |
| 1484611200000 | 203.98 |
| 1484697600000 | 204.13 |
| 1484784000000 | 204.38 |
| 1484870400000 | 203.9 |
| 1485129600000 | 202.8 |
| 1485216000000 | 203.76 |
| 1485302400000 | 203.92 |
| 1485388800000 | 204.93 |
| 1485475200000 | 204.42 |
| 1485734400000 | 203.82 |
| 1485820800000 | 201.89 |
| 1485907200000 | 202.31 |
| 1485993600000 | 202.16 |
| 1486080000000 | 202.93 |
| 1486339200000 | 202.73 |
| 1486425600000 | 203.13 |
| 1486512000000 | 204.29 |
| 1486598400000 | 204.85 |
| 1486684800000 | 206.47 |
| 1486944000000 | 207.51 |
| 1487030400000 | 207.7 |
| 1487116800000 | 208.56 |
| 1487203200000 | 208.19 |
| 1487289600000 | 208.76 |
| 1487548800000 | 209.2 |
| 1487635200000 | 211.04 |
| 1487721600000 | 211.22 |
| 1487808000000 | 210.62 |
| 1487894400000 | 210.98 |
| 1488153600000 | 210.31 |
| 1488240000000 | 210.12 |
| 1488326400000 | 211.43 |
| 1488412800000 | 212.11 |
| 1488499200000 | 211.36 |
| 1488758400000 | 210.94 |
| 1488844800000 | 210.77 |
| 1488931200000 | 209.99 |
| 1489017600000 | 209.77 |
| 1489104000000 | 210.13 |
| 1489363200000 | 209.86 |
| 1489449600000 | 209.5 |
| 1489536000000 | 210.92 |
| 1489622400000 | 210.38 |
| 1489708800000 | 211.38 |
| 1489968000000 | 211.3 |
| 1490054400000 | 210.21 |
| 1490140800000 | 210.06 |
| 1490227200000 | 210.64 |
| 1490313600000 | 210.25 |
| 1490572800000 | 209.63 |
| 1490659200000 | 210.89 |
| 1490745600000 | 212.93 |
| 1490832000000 | 214.19 |
| 1490918400000 | 215.32 |
| 1491177600000 | 215.56 |
| 1491264000000 | 215.41 |
| 1491350400000 | 215.1 |
| 1491436800000 | 215.04 |
| 1491523200000 | 215.47 |
| 1491782400000 | 215.7 |
| 1491868800000 | 215.49 |
| 1491955200000 | 215.75 |
| 1492041600000 | 215.45 |
| 1492473600000 | 214.16 |
| 1492560000000 | 213.95 |
| 1492646400000 | 213.92 |
| 1492732800000 | 214.86 |
| 1492992000000 | 214.98 |
| 1493078400000 | 214.5 |
| 1493164800000 | 215.62 |
| 1493251200000 | 215.95 |
| 1493337600000 | 213.85 |
| 1493596800000 | 214.08 |
| 1493683200000 | 214.64 |
| 1493769600000 | 214.16 |
| 1493856000000 | 214.61 |
| 1493942400000 | 214.5 |
| 1494201600000 | 214.77 |
| 1494288000000 | 214.47 |
| 1494374400000 | 215.48 |
| 1494460800000 | 214.64 |
| 1494547200000 | 214.68 |
| 1494806400000 | 214.74 |
| 1494892800000 | 213.5 |
| 1494979200000 | 210.92 |
| 1495065600000 | 210 |
| 1495152000000 | 210.37 |
| 1495411200000 | 211.61 |
| 1495497600000 | 212.36 |
| 1495584000000 | 213.57 |
| 1495670400000 | 214 |
| 1495756800000 | 214.43 |
| 1496016000000 | 214.44 |
| 1496102400000 | 214.5 |
| 1496188800000 | 213.85 |
| 1496275200000 | 214.85 |
| 1496361600000 | 215.14 |
| 1496620800000 | 215.23 |
| 1496707200000 | 214.67 |
| 1496793600000 | 214.84 |
| 1496880000000 | 216.12 |
| 1496966400000 | 215.96 |
| 1497225600000 | 215.09 |
| 1497312000000 | 216.97 |
| 1497398400000 | 216.82 |
| 1497484800000 | 217.76 |
| 1497571200000 | 217.85 |
| 1497830400000 | 219.51 |
| 1497916800000 | 218.01 |
| 1498003200000 | 218.09 |
| 1498089600000 | 218.33 |
| 1498176000000 | 217.91 |
| 1498435200000 | 218.09 |
| 1498521600000 | 215.14 |
| 1498608000000 | 215.18 |
| 1498694400000 | 213.27 |
| 1498780800000 | 212.73 |
| 1499040000000 | 214.81 |
| 1499126400000 | 214.89 |
| 1499212800000 | 215.21 |
| 1499299200000 | 213.36 |
| 1499385600000 | 213.48 |
| 1499644800000 | 214.12 |
| 1499731200000 | 213.76 |
| 1499817600000 | 215.31 |
| 1499904000000 | 215.58 |
| 1499990400000 | 216.43 |
| 1500249600000 | 216.42 |
| 1500336000000 | 213.47 |
| 1500422400000 | 216.19 |
| 1500508800000 | 214.51 |
| 1500595200000 | 213.73 |
| 1500854400000 | 213.4 |
| 1500940800000 | 213.2 |
| 1501027200000 | 213.94 |
| 1501113600000 | 213.2 |
| 1501200000000 | 211.34 |
| 1501459200000 | 211.79 |
| 1501545600000 | 212.49 |
| 1501632000000 | 211.35 |
| 1501718400000 | 211.18 |
| 1501804800000 | 212.7 |
| 1502064000000 | 212.56 |
| 1502150400000 | 213.31 |
| 1502236800000 | 213.1 |
| 1502323200000 | 211.15 |
| 1502409600000 | 209.7 |
| 1502668800000 | 212.19 |
| 1502755200000 | 212.85 |
| 1502841600000 | 213.72 |
| 1502928000000 | 211.78 |
| 1503014400000 | 210.8 |
| 1503273600000 | 209.94 |
| 1503360000000 | 211.24 |
| 1503446400000 | 209.79 |
| 1503532800000 | 211.05 |
| 1503619200000 | 210.28 |
| 1503878400000 | 209.21 |
| 1503964800000 | 207.12 |
| 1504051200000 | 209.33 |
| 1504137600000 | 210.96 |
| 1504224000000 | 212.02 |
| 1504483200000 | 210.74 |
| 1504569600000 | 209.82 |
| 1504656000000 | 209.63 |
| 1504742400000 | 208.9 |
| 1504828800000 | 208.97 |
| 1505088000000 | 211.17 |
| 1505174400000 | 212.09 |
| 1505260800000 | 211.57 |
| 1505347200000 | 212.25 |
| 1505433600000 | 211.44 |
| 1505692800000 | 212.12 |
| 1505779200000 | 211.99 |
| 1505865600000 | 211.62 |
| 1505952000000 | 211.56 |
| 1506038400000 | 211.68 |
| 1506297600000 | 212.81 |
| 1506384000000 | 214.38 |
| 1506470400000 | 215.3 |
| 1506556800000 | 214.4 |
| 1506643200000 | 214.29 |
| 1506902400000 | 216.38 |
| 1506988800000 | 216.67 |
| 1507075200000 | 215.81 |
| 1507161600000 | 216.66 |
| 1507248000000 | 215.52 |
| 1507507200000 | 215.73 |
| 1507593600000 | 215.11 |
| 1507680000000 | 214.64 |
| 1507766400000 | 214.65 |
| 1507852800000 | 215.54 |
| 1508112000000 | 216.03 |
| 1508198400000 | 216.91 |
| 1508284800000 | 216.64 |
| 1508371200000 | 215.97 |
| 1508457600000 | 217.21 |
| 1508716800000 | 217.67 |
| 1508803200000 | 216.76 |
| 1508889600000 | 214.7 |
| 1508976000000 | 216.53 |
| 1509062400000 | 219.09 |
| 1509321600000 | 218.24 |
| 1509408000000 | 218.03 |
| 1509494400000 | 219.15 |
| 1509580800000 | 217.26 |
| 1509667200000 | 217.53 |
| 1509926400000 | 217.01 |
| 1510012800000 | 216.98 |
| 1510099200000 | 217.39 |
| 1510185600000 | 216.88 |
| 1510272000000 | 215.97 |
| 1510531200000 | 216.07 |
| 1510617600000 | 214.95 |
| 1510704000000 | 213.17 |
| 1510790400000 | 214.84 |
| 1510876800000 | 213.83 |
| 1511136000000 | 215.02 |
| 1511222400000 | 216.55 |
| 1511308800000 | 215.84 |
| 1511395200000 | 215.29 |
| 1511481600000 | 214.13 |
| 1511740800000 | 213.74 |
| 1511827200000 | 215.04 |
| 1511913600000 | 215.5 |
| 1512000000000 | 214.6 |
| 1512086400000 | 214.9 |
| 1512345600000 | 216.18 |
| 1512432000000 | 216.19 |
| 1512518400000 | 216.22 |
| 1512604800000 | 216.61 |
| 1512691200000 | 217.54 |
| 1512950400000 | 217.11 |
| 1513036800000 | 218.53 |
| 1513123200000 | 217.89 |
| 1513209600000 | 217.53 |
| 1513296000000 | 218.55 |
| 1513555200000 | 219.18 |
| 1513641600000 | 218.01 |
| 1513728000000 | 217.28 |
| 1513814400000 | 218.26 |
| 1513900800000 | 218.88 |
| 1514332800000 | 218.56 |
| 1514419200000 | 218.43 |
| 1514505600000 | 216.91 |
| 1514851200000 | 216.52 |
| 1514937600000 | 216.87 |
| 1515024000000 | 217.72 |
| 1515110400000 | 219.33 |
| 1515369600000 | 220.87 |
| 1515456000000 | 221.38 |
| 1515542400000 | 219.93 |
| 1515628800000 | 218.88 |
| 1515715200000 | 218.11 |
| 1515974400000 | 217.05 |
| 1516060800000 | 217.6 |
| 1516147200000 | 218.49 |
| 1516233600000 | 218.07 |
| 1516320000000 | 218.91 |
| 1516579200000 | 219.93 |
| 1516665600000 | 219.85 |
| 1516752000000 | 217.79 |
| 1516838400000 | 215.9 |
| 1516924800000 | 217.99 |
| 1517184000000 | 218.29 |
| 1517270400000 | 215.73 |
| 1517356800000 | 215.23 |
| 1517443200000 | 214.07 |
| 1517529600000 | 212.51 |
| 1517788800000 | 208.39 |
| 1517875200000 | 206.5 |
| 1517961600000 | 208.55 |
| 1518048000000 | 205.76 |
| 1518134400000 | 205.48 |
| 1518393600000 | 206.83 |
| 1518480000000 | 205.46 |
| 1518566400000 | 206.71 |
| 1518652800000 | 207.94 |
| 1518739200000 | 209.72 |
| 1518998400000 | 209.74 |
| 1519084800000 | 209.49 |
| 1519171200000 | 209.26 |
| 1519257600000 | 208.66 |
| 1519344000000 | 211.16 |
| 1519603200000 | 212.53 |
| 1519689600000 | 211.76 |
| 1519776000000 | 210.52 |
| 1519862400000 | 209.48 |
| 1519948800000 | 207.05 |
| 1520208000000 | 207.5 |
| 1520294400000 | 208.05 |
| 1520380800000 | 207.89 |
| 1520467200000 | 210.21 |
| 1520553600000 | 211.92 |
| 1520812800000 | 213.07 |
| 1520899200000 | 211.4 |
| 1520985600000 | 211.2 |
| 1521072000000 | 211.18 |
| 1521158400000 | 211.85 |
| 1521417600000 | 209.65 |
| 1521504000000 | 210.56 |
| 1521590400000 | 210.96 |
| 1521676800000 | 208.2 |
| 1521763200000 | 206.09 |
| 1522022400000 | 205.6 |
| 1522108800000 | 206.64 |
| 1522195200000 | 207.31 |
| 1522281600000 | 209.17 |
| 1522713600000 | 210.39 |
| 1522800000000 | 210.16 |
| 1522886400000 | 212.65 |
| 1522972800000 | 211.92 |
| 1523232000000 | 211.92 |
| 1523318400000 | 212.83 |
| 1523404800000 | 212.2 |
| 1523491200000 | 214.27 |
| 1523577600000 | 214.2 |
| 1523836800000 | 214.49 |
| 1523923200000 | 215.93 |
| 1524009600000 | 215.53 |
| 1524096000000 | 215.4 |
| 1524182400000 | 216.41 |
| 1524441600000 | 218.16 |
| 1524528000000 | 218.19 |
| 1524614400000 | 217.56 |
| 1524700800000 | 219.31 |
| 1524787200000 | 220.5 |
| 1525046400000 | 220.79 |
| 1525132800000 | 221.76 |
| 1525219200000 | 222.09 |
| 1525305600000 | 222.17 |
| 1525392000000 | 223.88 |
| 1525651200000 | 224.84 |
| 1525737600000 | 224.2 |
| 1525824000000 | 225.47 |
| 1525910400000 | 226.03 |
| 1525996800000 | 225.83 |
| 1526256000000 | 225.38 |
| 1526342400000 | 225.48 |
| 1526428800000 | 225.73 |
| 1526515200000 | 225.42 |
| 1526601600000 | 225.59 |
| 1526860800000 | 226.81 |
| 1526947200000 | 226.77 |
| 1527033600000 | 226.63 |
| 1527120000000 | 226.04 |
| 1527206400000 | 228.1 |
| 1527465600000 | 228.21 |
| 1527552000000 | 227.21 |
| 1527638400000 | 228.11 |
| 1527724800000 | 226.31 |
| 1527811200000 | 228.32 |
| 1528070400000 | 229.49 |
| 1528156800000 | 228.97 |
| 1528243200000 | 228.44 |
| 1528329600000 | 228.25 |
| 1528416000000 | 229.12 |
| 1528675200000 | 229.46 |
| 1528761600000 | 229.5 |
| 1528848000000 | 229.24 |
| 1528934400000 | 232.29 |
| 1529020800000 | 231.24 |
| 1529280000000 | 230.32 |
| 1529366400000 | 229.72 |
| 1529452800000 | 229.51 |
| 1529539200000 | 226.84 |
| 1529625600000 | 227.53 |
| 1529884800000 | 225.39 |
| 1529971200000 | 226.18 |
| 1530057600000 | 225.75 |
| 1530144000000 | 225.89 |
| 1530230400000 | 224.81 |
| 1530489600000 | 225.19 |
| 1530576000000 | 226.72 |
| 1530662400000 | 227.38 |
| 1530748800000 | 228 |
| 1530835200000 | 228.47 |
| 1531094400000 | 229.54 |
| 1531180800000 | 230.41 |
| 1531267200000 | 229.1 |
| 1531353600000 | 231.32 |
| 1531440000000 | 231.07 |
| 1531699200000 | 230.57 |
| 1531785600000 | 231.32 |
| 1531872000000 | 231.04 |
| 1531958400000 | 231.91 |
| 1532044800000 | 231.6 |
| 1532304000000 | 230.48 |
| 1532390400000 | 230.61 |
| 1532476800000 | 232.84 |
| 1532563200000 | 233.5 |
| 1532649600000 | 235.63 |
| 1532908800000 | 235.83 |
| 1532995200000 | 236.55 |
| 1533081600000 | 235.3 |
| 1533168000000 | 234.57 |
| 1533254400000 | 234.61 |
| 1533513600000 | 235.07 |
| 1533600000000 | 234.41 |
| 1533686400000 | 235.26 |
| 1533772800000 | 235.69 |
| 1533859200000 | 235.96 |
| 1534118400000 | 235.81 |
| 1534204800000 | 236.57 |
| 1534291200000 | 236.76 |
| 1534377600000 | 237.56 |
| 1534464000000 | 237.73 |
| 1534723200000 | 238.07 |
| 1534809600000 | 237.64 |
| 1534896000000 | 236.45 |
| 1534982400000 | 236.26 |
| 1535068800000 | 234.97 |
| 1535328000000 | 235.66 |
| 1535414400000 | 235.42 |
| 1535500800000 | 235.82 |
| 1535587200000 | 236.18 |
| 1535673600000 | 234.71 |
| 1535932800000 | 234.7 |
| 1536019200000 | 234.56 |
| 1536105600000 | 234.01 |
| 1536192000000 | 234.46 |
| 1536278400000 | 234.14 |
| 1536537600000 | 235.07 |
| 1536624000000 | 235.45 |
| 1536710400000 | 234.59 |
| 1536796800000 | 234.65 |
| 1536883200000 | 235.08 |
| 1537142400000 | 235.84 |
| 1537228800000 | 236.12 |
| 1537315200000 | 236.56 |
| 1537401600000 | 236.79 |
| 1537488000000 | 236.04 |
| 1537747200000 | 234.65 |
| 1537833600000 | 234.41 |
| 1537920000000 | 235.16 |
| 1538006400000 | 236.38 |
| 1538092800000 | 236.24 |
| 1538352000000 | 236.28 |
| 1538438400000 | 235.46 |
| 1538524800000 | 235.55 |
| 1538611200000 | 234.77 |
| 1538697600000 | 233.9 |
| 1538956800000 | 233.7 |
| 1539043200000 | 233.46 |
| 1539129600000 | 231.58 |
| 1539216000000 | 226.37 |
| 1539302400000 | 226.77 |
| 1539561600000 | 226.58 |
| 1539648000000 | 229.41 |
| 1539734400000 | 229.71 |
| 1539820800000 | 229.34 |
| 1539907200000 | 228.99 |
| 1540166400000 | 228.6 |
| 1540252800000 | 226.45 |
| 1540339200000 | 225.69 |
| 1540425600000 | 225.64 |
| 1540512000000 | 223.56 |
| 1540771200000 | 225.32 |
| 1540857600000 | 227.87 |
| 1540944000000 | 230.2 |
| 1541030400000 | 230.83 |
| 1541116800000 | 230.85 |
| 1541376000000 | 230.71 |
| 1541462400000 | 231.18 |
| 1541548800000 | 232.79 |
| 1541635200000 | 234.65 |
| 1541721600000 | 235.25 |
| 1541980800000 | 235.05 |
| 1542067200000 | 235.32 |
| 1542153600000 | 234.49 |
| 1542240000000 | 231.27 |
| 1542326400000 | 230.78 |
| 1542585600000 | 229.21 |
| 1542672000000 | 227.3 |
| 1542758400000 | 228.95 |
| 1542844800000 | 228.69 |
| 1542931200000 | 229.81 |
| 1543190400000 | 233.16 |
| 1543276800000 | 233.86 |
| 1543363200000 | 234.75 |
| 1543449600000 | 233.07 |
| 1543536000000 | 234.21 |
| 1543795200000 | 234.48 |
| 1543881600000 | 231.4 |
| 1543968000000 | 231.39 |
| 1544054400000 | 228.99 |
| 1544140800000 | 228.66 |
| 1544400000000 | 224.78 |
| 1544486400000 | 226.39 |
| 1544572800000 | 228.15 |
| 1544659200000 | 228.02 |
| 1544745600000 | 227.52 |
| 1545004800000 | 224.33 |
| 1545091200000 | 223.44 |
| 1545177600000 | 222.33 |
| 1545264000000 | 219.68 |
| 1545350400000 | 218.72 |
| 1545609600000 | 215.96 |
| 1545868800000 | 216 |
| 1545955200000 | 217.82 |
| 1546214400000 | 219.21 |
| 1546387200000 | 219.26 |
| 1546473600000 | 217.12 |
| 1546560000000 | 222.07 |
| 1546819200000 | 222.77 |
| 1546905600000 | 225.06 |
| 1546992000000 | 224.84 |
| 1547078400000 | 225.15 |
| 1547164800000 | 225.47 |
| 1547424000000 | 224.53 |
| 1547510400000 | 226.03 |
| 1547596800000 | 227.95 |
| 1547683200000 | 228.76 |
| 1547769600000 | 231.7 |
| 1548028800000 | 231.13 |
| 1548115200000 | 229.64 |
| 1548201600000 | 231.22 |
| 1548288000000 | 231.7 |
| 1548374400000 | 232.71 |
| 1548633600000 | 231.16 |
| 1548720000000 | 231.95 |
| 1548806400000 | 232.81 |
| 1548892800000 | 232.78 |
| 1548979200000 | 232.69 |
| 1549238400000 | 232.34 |
| 1549324800000 | 234.71 |
| 1549411200000 | 234.97 |
| 1549497600000 | 233.14 |
| 1549584000000 | 233.88 |
| 1549843200000 | 234.2 |
| 1549929600000 | 235.21 |
| 1550016000000 | 236.56 |
| 1550102400000 | 235.69 |
| 1550188800000 | 238.71 |
| 1550448000000 | 238.27 |
| 1550534400000 | 237.7 |
| 1550620800000 | 237.61 |
| 1550707200000 | 237.37 |
| 1550793600000 | 238.94 |
| 1551052800000 | 239.39 |
| 1551139200000 | 238.95 |
| 1551225600000 | 239.53 |
| 1551312000000 | 239.76 |
| 1551398400000 | 240.11 |
| 1551657600000 | 240.54 |
| 1551744000000 | 240.78 |
| 1551830400000 | 240.09 |
| 1551916800000 | 240.6 |
| 1552003200000 | 238.9 |
| 1552262400000 | 241.74 |
| 1552348800000 | 242.04 |
| 1552435200000 | 242.19 |
| 1552521600000 | 242.94 |
| 1552608000000 | 243.55 |
| 1552867200000 | 243.82 |
| 1552953600000 | 244.37 |
| 1553040000000 | 243.33 |
| 1553126400000 | 244.77 |
| 1553212800000 | 243.81 |
| 1553472000000 | 241.56 |
| 1553558400000 | 244.29 |
| 1553644800000 | 243.91 |
| 1553731200000 | 243.52 |
| 1553817600000 | 243.98 |
| 1554076800000 | 246.37 |
| 1554163200000 | 247.22 |
| 1554249600000 | 248.63 |
| 1554336000000 | 248.31 |
| 1554422400000 | 248.38 |
| 1554681600000 | 246.79 |
| 1554768000000 | 246.11 |
| 1554854400000 | 247.05 |
| 1554940800000 | 245.32 |
| 1555027200000 | 246 |
| 1555286400000 | 247.67 |
| 1555372800000 | 250.07 |
| 1555459200000 | 251.06 |
| 1555545600000 | 252.53 |
| 1555977600000 | 254.45 |
| 1556064000000 | 253.61 |
| 1556150400000 | 254 |
| 1556236800000 | 254.97 |
| 1556496000000 | 255.46 |
| 1556582400000 | 254.63 |
| 1556668800000 | 253.69 |
| 1556755200000 | 253.08 |
| 1556841600000 | 254 |
| 1557100800000 | 252.83 |
| 1557187200000 | 251.15 |
| 1557273600000 | 250.15 |
| 1557360000000 | 247.96 |
| 1557446400000 | 249.28 |
| 1557705600000 | 245.92 |
| 1557792000000 | 246.8 |
| 1557878400000 | 247.92 |
| 1557964800000 | 249.5 |
| 1558051200000 | 248.64 |
| 1558310400000 | 248.87 |
| 1558396800000 | 250.45 |
| 1558483200000 | 249.78 |
| 1558569600000 | 247.05 |
| 1558656000000 | 246.43 |
| 1558915200000 | 247.31 |
| 1559001600000 | 246.71 |
| 1559088000000 | 246.25 |
| 1559174400000 | 246.86 |
| 1559260800000 | 246.39 |
| 1559520000000 | 245.74 |
| 1559606400000 | 247.4 |
| 1559692800000 | 249.03 |
| 1559779200000 | 249.58 |
| 1559865600000 | 250.87 |
| 1560124800000 | 251.2 |
| 1560211200000 | 251.87 |
| 1560297600000 | 251.31 |
| 1560384000000 | 252.51 |
| 1560470400000 | 252.25 |
| 1560729600000 | 251.53 |
| 1560816000000 | 254.25 |
| 1560902400000 | 254.64 |
| 1560988800000 | 255.23 |
| 1561075200000 | 254.06 |
| 1561334400000 | 253.04 |
| 1561420800000 | 252.41 |
| 1561507200000 | 252.1 |
| 1561593600000 | 253.65 |
| 1561680000000 | 254.19 |
| 1561939200000 | 256.27 |
| 1562025600000 | 257.33 |
| 1562112000000 | 259.8399 |
| 1562198400000 | 260.54 |
| 1562284800000 | 261.22 |
| 1562544000000 | 259.94 |
| 1562630400000 | 259.51 |
| 1562716800000 | 259.02 |
| 1562803200000 | 259.54 |
| 1562889600000 | 260.2 |
| 1563148800000 | 260.14 |
| 1563235200000 | 260.41 |
| 1563321600000 | 259.54 |
| 1563408000000 | 260.4 |
| 1563494400000 | 260.55 |
| 1563753600000 | 259.86 |
| 1563840000000 | 262.22 |
| 1563926400000 | 263.17 |
| 1564012800000 | 263.16 |
| 1564099200000 | 264.57 |
| 1564358400000 | 264.61 |
| 1564444800000 | 262.45 |
| 1564531200000 | 261.3 |
| 1564617600000 | 261.18 |
| 1564704000000 | 257.81 |
| 1564963200000 | 251.29 |
| 1565049600000 | 252.34 |
| 1565136000000 | 253.05 |
| 1565222400000 | 255.95 |
| 1565308800000 | 254.82 |
| 1565568000000 | 253.18 |
| 1565654400000 | 254.38 |
| 1565740800000 | 251.69 |
| 1565827200000 | 251.34 |
| 1565913600000 | 254.4 |
| 1566172800000 | 256.8399 |
| 1566259200000 | 255.34 |
| 1566345600000 | 256.39 |
| 1566432000000 | 256.22 |
| 1566518400000 | 253.57 |
| 1566777600000 | 252.63 |
| 1566864000000 | 253.63 |
| 1566950400000 | 255.22 |
| 1567036800000 | 256.8399 |
| 1567123200000 | 259.11 |
| 1567382400000 | 259.68 |
| 1567468800000 | 259.48 |
| 1567555200000 | 260.85 |
| 1567641600000 | 262.31 |
| 1567728000000 | 262.52 |
| 1567987200000 | 262.9 |
| 1568073600000 | 264.5 |
| 1568160000000 | 266.58 |
| 1568246400000 | 266.99 |
| 1568332800000 | 267 |
| 1568592000000 | 268.27 |
| 1568678400000 | 266.8 |
| 1568764800000 | 266.68 |
| 1568851200000 | 267.81 |
| 1568937600000 | 269.51 |
| 1569196800000 | 268.36 |
| 1569283200000 | 267.86 |
| 1569369600000 | 267.69 |
| 1569456000000 | 267.85 |
| 1569542400000 | 268.17 |
| 1569801600000 | 269.68 |
| 1569888000000 | 267.88 |
| 1569974400000 | 264.12 |
| 1570060800000 | 263.06 |
| 1570147200000 | 265.02 |
| 1570406400000 | 265.41 |
| 1570492800000 | 264.06 |
| 1570579200000 | 264.9 |
| 1570665600000 | 266.92 |
| 1570752000000 | 270.81 |
| 1571011200000 | 270.18 |
| 1571097600000 | 273.06 |
| 1571184000000 | 273.37 |
| 1571270400000 | 272.39 |
| 1571356800000 | 272.55 |
| 1571616000000 | 274.32 |
| 1571702400000 | 275.19 |
| 1571788800000 | 275.19 |
| 1571875200000 | 274.65 |
| 1571961600000 | 275.54 |
| 1572220800000 | 276.39 |
| 1572307200000 | 275.88 |
| 1572393600000 | 275.2799 |
| 1572480000000 | 275.2799 |
| 1572566400000 | 276.14 |
| 1572825600000 | 277.45 |
| 1572912000000 | 278.96 |
| 1572998400000 | 278.83 |
| 1573084800000 | 280.79 |
| 1573171200000 | 281.1 |
| 1573430400000 | 281.7 |
| 1573516800000 | 283.0299 |
| 1573603200000 | 281.45 |
| 1573689600000 | 280.5899 |
| 1573776000000 | 281.17 |
| 1574035200000 | 279.99 |
| 1574121600000 | 280.47 |
| 1574208000000 | 278.5899 |
| 1574294400000 | 277.4 |
| 1574380800000 | 279.19 |
| 1574640000000 | 280.27 |
| 1574726400000 | 280.07 |
| 1574812800000 | 280.88 |
| 1574899200000 | 280.82 |
| 1574985600000 | 279.05 |
| 1575244800000 | 277.0299 |
| 1575331200000 | 275.2799 |
| 1575417600000 | 276.79 |
| 1575504000000 | 278.11 |
| 1575590400000 | 280.11 |
| 1575849600000 | 279.81 |
| 1575936000000 | 277.93 |
| 1576022400000 | 279.1 |
| 1576108800000 | 279.36 |
| 1576195200000 | 280.99 |
| 1576454400000 | 283.33 |
| 1576540800000 | 282.92 |
| 1576627200000 | 283.06 |
| 1576713600000 | 283.16 |
| 1576800000000 | 284.49 |
| 1577059200000 | 284.71 |
| 1577145600000 | 284.26 |
| 1577404800000 | 284.67 |
| 1577664000000 | 283.36 |
| 1577750400000 | 282.55 |
| 1577923200000 | 284.69 |
| 1578009600000 | 285.3399 |
| 1578268800000 | 284.35 |
| 1578355200000 | 285.96 |
| 1578441600000 | 286.32 |
| 1578528000000 | 288.27 |
| 1578614400000 | 288.19 |
| 1578873600000 | 288.67 |
| 1578960000000 | 289.5299 |
| 1579046400000 | 287.85 |
| 1579132800000 | 290.35 |
| 1579219200000 | 292.06 |
| 1579478400000 | 292.79 |
| 1579564800000 | 292.13 |
| 1579651200000 | 293.23 |
| 1579737600000 | 292.87 |
| 1579824000000 | 292.92 |
| 1580083200000 | 290.21 |
| 1580169600000 | 291.06 |
| 1580256000000 | 290.8 |
| 1580342400000 | 288.18 |
| 1580428800000 | 285.91 |
| 1580688000000 | 287.46 |
| 1580774400000 | 290.8 |
| 1580860800000 | 293.04 |
| 1580947200000 | 294.92 |
| 1581033600000 | 293.74 |
| 1581292800000 | 294.5899 |
| 1581379200000 | 296.38 |
| 1581465600000 | 298.22 |
| 1581552000000 | 298.37 |
| 1581638400000 | 299.46 |
| 1581897600000 | 300.27 |
| 1581984000000 | 300.06 |
| 1582070400000 | 301.35 |
| 1582156800000 | 299.68 |
| 1582243200000 | 297.94 |
| 1582502400000 | 291.72 |
| 1582588800000 | 286.15 |
| 1582675200000 | 282.85 |
| 1582761600000 | 273.36 |
| 1582848000000 | 265.91 |
| 1583107200000 | 267.49 |
| 1583193600000 | 265.85 |
| 1583280000000 | 270.81 |
| 1583366400000 | 265.77 |
| 1583452800000 | 259.85 |
| 1583712000000 | 243.16 |
| 1583798400000 | 244.77 |
| 1583884800000 | 241.06 |
| 1583971200000 | 219.36 |
| 1584057600000 | 225.99 |
| 1584316800000 | 207.85 |
| 1584403200000 | 217.95 |
| 1584489600000 | 207.99 |
| 1584576000000 | 208.29 |
| 1584662400000 | 206.95 |
| 1584921600000 | 195.44 |
| 1585008000000 | 209.65 |
| 1585094400000 | 213.16 |
| 1585180800000 | 217.33 |
| 1585267200000 | 212.03 |
| 1585526400000 | 215.71 |
| 1585612800000 | 215.85 |
| 1585699200000 | 210.3 |
| 1585785600000 | 214.04 |
| 1585872000000 | 211.42 |
| 1586131200000 | 221.96 |
| 1586217600000 | 223.44 |
| 1586304000000 | 227.26 |
| 1586390400000 | 229.37 |
| 1586822400000 | 232.24 |
| 1586908800000 | 227.05 |
| 1586995200000 | 226.98 |
| 1587081600000 | 231.94 |
| 1587340800000 | 230.79 |
| 1587427200000 | 224.13 |
| 1587513600000 | 227.52 |
| 1587600000000 | 229.35 |
| 1587686400000 | 229.44 |
| 1587945600000 | 234.41 |
| 1588032000000 | 236.12 |
| 1588118400000 | 241.05 |
| 1588204800000 | 235.7 |
| 1588291200000 | 230.44 |
| 1588550400000 | 228.68 |
| 1588636800000 | 233.29 |
| 1588723200000 | 231.6 |
| 1588809600000 | 234.18 |
| 1588896000000 | 236.35 |
| 1589155200000 | 235.7 |
| 1589241600000 | 232.76 |
| 1589328000000 | 228.31 |
| 1589414400000 | 228.24 |
| 1589500800000 | 228.56 |
| 1589760000000 | 235.99 |
| 1589846400000 | 233.51 |
| 1589932800000 | 235.52 |
| 1590019200000 | 234.51 |
| 1590105600000 | 234.29 |
| 1590364800000 | 235.9 |
| 1590451200000 | 240.91 |
| 1590537600000 | 244.69 |
| 1590624000000 | 243.65 |
| 1590710400000 | 239.76 |
| 1590969600000 | 242.68 |
| 1591056000000 | 245.64 |
| 1591142400000 | 250.68 |
| 1591228800000 | 248.14 |
| 1591315200000 | 255.35 |
| 1591574400000 | 258.48 |
| 1591660800000 | 254.46 |
| 1591747200000 | 251.68 |
| 1591833600000 | 238.41 |
| 1591920000000 | 241.82 |
| 1592179200000 | 239.73 |
| 1592265600000 | 245.54 |
| 1592352000000 | 244.74 |
| 1592438400000 | 243.92 |
| 1592524800000 | 243.11 |
| 1592784000000 | 240.52 |
| 1592870400000 | 240.11 |
| 1592956800000 | 236.6 |
| 1593043200000 | 238.03 |
| 1593129600000 | 237.14 |
| 1593388800000 | 236.57 |
| 1593475200000 | 237.83 |
| 1593561600000 | 237.26 |
| 1593648000000 | 240.61 |
| 1593734400000 | 238.74 |
| 1593993600000 | 240.17 |
| 1594080000000 | 237.76 |
| 1594166400000 | 236.14 |
| 1594252800000 | 235.8 |
| 1594339200000 | 236.54 |
| 1594598400000 | 237.13 |
| 1594684800000 | 237.8 |
| 1594771200000 | 239.1 |
| 1594857600000 | 239.78 |
| 1594944000000 | 241.19 |
| 1595203200000 | 239.91 |
| 1595289600000 | 239.48 |
| 1595376000000 | 238.22 |
| 1595462400000 | 239.02 |
| 1595548800000 | 236.46 |
| 1595808000000 | 232.88 |
| 1595894400000 | 232.02 |
| 1595980800000 | 232.75 |
| 1596067200000 | 230.56 |
| 1596153600000 | 229.2 |
| 1596412800000 | 231.01 |
| 1596499200000 | 232.97 |
| 1596585600000 | 231.18 |
| 1596672000000 | 231.72 |
| 1596758400000 | 233.81 |
| 1597017600000 | 235.84 |
| 1597104000000 | 237.11 |
| 1597190400000 | 237.97 |
| 1597276800000 | 236.66 |
| 1597363200000 | 235.84 |
| 1597622400000 | 233.94 |
| 1597708800000 | 232.5 |
| 1597795200000 | 233.03 |
| 1597881600000 | 231.44 |
| 1597968000000 | 231.61 |
| 1598227200000 | 234.09 |
| 1598313600000 | 234.07 |
| 1598400000000 | 234.74 |
| 1598486400000 | 235.72 |
| 1598572800000 | 234.41 |
| 1598832000000 | 231.47 |
| 1598918400000 | 230.01 |
| 1599004800000 | 235.37 |
| 1599091200000 | 233.62 |
| 1599177600000 | 234.12 |
| 1599436800000 | 234.43 |
| 1599523200000 | 232.36 |
| 1599609600000 | 235.58 |
| 1599696000000 | 233.08 |
| 1599782400000 | 232.96 |
| 1600041600000 | 233.75 |
| 1600128000000 | 234.68 |
| 1600214400000 | 235.53 |
| 1600300800000 | 234.63 |
| 1600387200000 | 231.67 |
| 1600646400000 | 228.47 |
| 1600732800000 | 228.52 |
| 1600819200000 | 226.61 |
| 1600905600000 | 225.95 |
| 1600992000000 | 227.06 |
| 1601251200000 | 230.17 |
| 1601337600000 | 226.26 |
| 1601424000000 | 226.81 |
| 1601510400000 | 227.41 |
| 1601596800000 | 227.6 |
| 1601856000000 | 229.42 |
| 1601942400000 | 229.81 |
| 1602028800000 | 229.6 |
| 1602115200000 | 232.35 |
| 1602201600000 | 231.77 |
| 1602460800000 | 233.9 |
| 1602547200000 | 233.64 |
| 1602633600000 | 232.67 |
| 1602720000000 | 233.11 |
| 1602806400000 | 233.77 |
| 1603065600000 | 231.35 |
| 1603152000000 | 229.52 |
| 1603238400000 | 228.55 |
| 1603324800000 | 231.66 |
| 1603411200000 | 232.38 |
| 1603670400000 | 230.39 |
| 1603756800000 | 227.79 |
| 1603843200000 | 224.56 |
| 1603929600000 | 225.65 |
| 1604016000000 | 226.41 |
| 1604275200000 | 229.98 |
| 1604361600000 | 231.64 |
| 1604448000000 | 232.94 |
| 1604534400000 | 233.91 |
| 1604620800000 | 232.93 |
| 1604880000000 | 238.61 |
| 1604966400000 | 241.32 |
| 1605052800000 | 245.33 |
| 1605139200000 | 242.45 |
| 1605225600000 | 243.12 |
| 1605484800000 | 244.5 |
| 1605571200000 | 243.89 |
| 1605657600000 | 243.86 |
| 1605744000000 | 243.22 |
| 1605830400000 | 242.88 |
| 1606089600000 | 243.95 |
| 1606176000000 | 244.53 |
| 1606262400000 | 245.28 |
| 1606348800000 | 245.65 |
| 1606435200000 | 246.35 |
| 1606694400000 | 243.46 |
| 1606780800000 | 244.14 |
| 1606867200000 | 243.83 |
| 1606953600000 | 243.67 |
| 1607040000000 | 247.74 |
| 1607299200000 | 247.97 |
| 1607385600000 | 248.88 |
| 1607472000000 | 250.52 |
| 1607558400000 | 248.46 |
| 1607644800000 | 248.53 |
| 1607904000000 | 248.02 |
| 1607990400000 | 248.19 |
| 1608076800000 | 248.91 |
| 1608163200000 | 248.22 |
| 1608249600000 | 247.37 |
| 1608508800000 | 243.31 |
| 1608595200000 | 244.2 |
| 1608681600000 | 244.82 |
| 1608768000000 | 246.43 |
| 1609113600000 | 246.82 |
| 1609200000000 | 247.42 |
| 1609286400000 | 246.14 |
| 1609372800000 | 248.01 |
| 1609718400000 | 247.18 |
| 1609804800000 | 247.27 |
| 1609891200000 | 249.92 |
| 1609977600000 | 252.14 |
| 1610064000000 | 252.91 |
| 1610323200000 | 253.36 |
| 1610409600000 | 253.76 |
| 1610496000000 | 255.55 |
| 1610582400000 | 256.14 |
| 1610668800000 | 256.46 |
| 1610928000000 | 256.05 |
| 1611014400000 | 256.41 |
| 1611100800000 | 257.72 |
| 1611187200000 | 256.48 |
| 1611273600000 | 254.05 |
| 1611532800000 | 255.55 |
| 1611619200000 | 255.07 |
| 1611705600000 | 253.83 |
| 1611792000000 | 252.14 |
| 1611878400000 | 248.87 |
| 1612137600000 | 253.53 |
| 1612224000000 | 255.47 |
| 1612310400000 | 255.51 |
| 1612396800000 | 256.11 |
| 1612483200000 | 255.83 |
| 1612742400000 | 256.67 |
| 1612828800000 | 255.75 |
| 1612915200000 | 255.95 |
| 1613001600000 | 256.54 |
| 1613088000000 | 257.23 |
| 1613347200000 | 258.56 |
| 1613433600000 | 258.05 |
| 1613520000000 | 260.27 |
| 1613606400000 | 257.41 |
| 1613692800000 | 256.48 |
| 1613952000000 | 254.99 |
| 1614038400000 | 256.16 |
| 1614124800000 | 256.63 |
| 1614211200000 | 254.45 |
| 1614297600000 | 251.02 |
| 1614556800000 | 255.77 |
| 1614643200000 | 255.08 |
| 1614729600000 | 254.54 |
| 1614816000000 | 255.4 |
| 1614902400000 | 259.66 |
| 1615161600000 | 261.56 |
| 1615248000000 | 261.57 |
| 1615334400000 | 263.0899 |
| 1615420800000 | 263.41 |
| 1615507200000 | 264.32 |
| 1615766400000 | 266.24 |
| 1615852800000 | 268.77 |
| 1615939200000 | 267.79 |
| 1616025600000 | 266.66 |
| 1616112000000 | 266.31 |
| 1616371200000 | 268.24 |
| 1616457600000 | 269.1 |
| 1616544000000 | 268.67 |
| 1616630400000 | 271.12 |
| 1616716800000 | 273.98 |
| 1616976000000 | 276.51 |
| 1617062400000 | 275.4 |
| 1617148800000 | 273.2 |
| 1617235200000 | 274.17 |
| 1617667200000 | 273.85 |
| 1617753600000 | 272.44 |
| 1617840000000 | 273.24 |
| 1617926400000 | 273.43 |
| 1618185600000 | 273.3399 |
| 1618272000000 | 272.24 |
| 1618358400000 | 271.7799 |
| 1618444800000 | 273.8 |
| 1618531200000 | 274.76 |
| 1618790400000 | 275.95 |
| 1618876800000 | 276.0899 |
| 1618963200000 | 277.36 |
| 1619049600000 | 276.67 |
| 1619136000000 | 276.61 |
| 1619395200000 | 276.29 |
| 1619481600000 | 275.69 |
| 1619568000000 | 274.89 |
| 1619654400000 | 275.92 |
| 1619740800000 | 277.3399 |
| 1620000000000 | 277.05 |
| 1620086400000 | 276.5 |
| 1620172800000 | 278.23 |
| 1620259200000 | 279.7 |
| 1620345600000 | 278.95 |
| 1620604800000 | 279.57 |
| 1620691200000 | 276.37 |
| 1620777600000 | 274.96 |
| 1620864000000 | 275.98 |
| 1620950400000 | 277.63 |
| 1621209600000 | 277.38 |
| 1621296000000 | 277.04 |
| 1621382400000 | 276.64 |
| 1621468800000 | 278.29 |
| 1621555200000 | 279.19 |
| 1621814400000 | 279 |
| 1621900800000 | 278.91 |
| 1621987200000 | 279.25 |
| 1622073600000 | 279.37 |
| 1622160000000 | 281.15 |
| 1622419200000 | 280.66 |
| 1622505600000 | 280.16 |
| 1622592000000 | 282.23 |
| 1622678400000 | 284.3399 |
| 1622764800000 | 284 |
| 1623024000000 | 286.36 |
| 1623110400000 | 287.17 |
| 1623196800000 | 287.44 |
| 1623283200000 | 288.36 |
| 1623369600000 | 289.71 |
| 1623628800000 | 289.98 |
| 1623715200000 | 289.21 |
| 1623801600000 | 288.99 |
| 1623888000000 | 290.83 |
| 1623974400000 | 288.99 |
| 1624233600000 | 289.4 |
| 1624320000000 | 290.15 |
| 1624406400000 | 287.77 |
| 1624492800000 | 287.76 |
| 1624579200000 | 289.08 |
| 1624838400000 | 289.02 |
| 1624924800000 | 288.1 |
| 1625011200000 | 288.71 |
| 1625097600000 | 288.87 |
| 1625184000000 | 289.16 |
| 1625443200000 | 289.2 |
| 1625529600000 | 289.83 |
| 1625616000000 | 291.06 |
| 1625702400000 | 288.06 |
| 1625788800000 | 290.83 |
| 1626048000000 | 292.66 |
| 1626134400000 | 292.35 |
| 1626220800000 | 292.14 |
| 1626307200000 | 291.9 |
| 1626393600000 | 292.05 |
| 1626652800000 | 288.33 |
| 1626739200000 | 291.01 |
| 1626825600000 | 292.57 |
| 1626912000000 | 291.6 |
| 1626998400000 | 294.11 |
| 1627257600000 | 293 |
| 1627344000000 | 292.43 |
| 1627430400000 | 291.86 |
| 1627516800000 | 291.26 |
| 1627603200000 | 291.67 |
| 1627862400000 | 292.95 |
| 1627948800000 | 294.74 |
| 1628035200000 | 293.95 |
| 1628121600000 | 293.69 |
| 1628208000000 | 294.87 |
| 1628467200000 | 295.76 |
| 1628553600000 | 296.11 |
| 1628640000000 | 297.02 |
| 1628726400000 | 297.5899 |
| 1628812800000 | 297.31 |
| 1629072000000 | 298 |
| 1629158400000 | 299.18 |
| 1629244800000 | 299.47 |
| 1629331200000 | 298.51 |
| 1629417600000 | 300.18 |
| 1629676800000 | 299.24 |
| 1629763200000 | 300.23 |
| 1629849600000 | 300.24 |
| 1629936000000 | 298.63 |
| 1630022400000 | 299.75 |
| 1630281600000 | 300.62 |
| 1630368000000 | 301.97 |
| 1630454400000 | 303.11 |
| 1630540800000 | 303.52 |
| 1630627200000 | 303.49 |
| 1630886400000 | 304.26 |
| 1630972800000 | 303.25 |
| 1631059200000 | 304.21 |
| 1631145600000 | 302.06 |
| 1631232000000 | 301.71 |
| 1631491200000 | 303.56 |
| 1631577600000 | 302.79 |
| 1631664000000 | 302.68 |
| 1631750400000 | 303.26 |
| 1631836800000 | 300.86 |
| 1632096000000 | 296.72 |
| 1632182400000 | 296.37 |
| 1632268800000 | 298.45 |
| 1632355200000 | 299.88 |
| 1632441600000 | 298.79 |
| 1632700800000 | 299.68 |
| 1632787200000 | 297.47 |
| 1632873600000 | 298.46 |
| 1632960000000 | 298.02 |
| 1633046400000 | 296.95 |
| 1633305600000 | 296.99 |
| 1633392000000 | 298.02 |
| 1633478400000 | 297.91 |
| 1633564800000 | 299.66 |
| 1633651200000 | 298.5899 |
| 1633910400000 | 298.04 |
| 1633996800000 | 297.45 |
| 1634083200000 | 297.02 |
| 1634169600000 | 299.88 |
| 1634256000000 | 300.63 |
| 1634515200000 | 300.0299 |
| 1634601600000 | 299.74 |
| 1634688000000 | 302.18 |
| 1634774400000 | 302.2799 |
| 1634860800000 | 302.87 |
| 1635120000000 | 303.19 |
| 1635206400000 | 303.48 |
| 1635292800000 | 300.9 |
| 1635379200000 | 300.65 |
| 1635465600000 | 299.82 |
| 1635724800000 | 302.02 |
| 1635811200000 | 301.29 |
| 1635897600000 | 303 |
| 1635984000000 | 303.04 |
| 1636070400000 | 304.99 |
| 1636329600000 | 304.5 |
| 1636416000000 | 303.57 |
| 1636502400000 | 305.54 |
| 1636588800000 | 306.97 |
| 1636675200000 | 308.55 |
| 1636934400000 | 310.7 |
| 1637020800000 | 311.22 |
| 1637107200000 | 311.58 |
| 1637193600000 | 310.25 |
| 1637280000000 | 309.0899 |
| 1637539200000 | 311.1 |
| 1637625600000 | 309.6 |
| 1637712000000 | 311.14 |
| 1637798400000 | 311.08 |
| 1637884800000 | 302.8 |
| 1638144000000 | 304.2 |
| 1638230400000 | 300.14 |
| 1638316800000 | 300.32 |
| 1638403200000 | 302.58 |
| 1638489600000 | 303.04 |
| 1638748800000 | 305.69 |
| 1638835200000 | 308.05 |
| 1638921600000 | 306.16 |
| 1639008000000 | 306.1 |
| 1639094400000 | 307.01 |
| 1639353600000 | 305.8399 |
| 1639440000000 | 305.01 |
| 1639526400000 | 306.74 |
| 1639612800000 | 306.99 |
| 1639699200000 | 307.3 |
| 1639958400000 | 304.92 |
| 1640044800000 | 308.1 |
| 1640131200000 | 307.94 |
| 1640217600000 | 309.79 |
| 1640304000000 | 309.39 |
| 1640563200000 | 310.85 |
| 1640649600000 | 313.16 |
| 1640736000000 | 312.68 |
| 1640822400000 | 312.23 |
| 1640908800000 | 310.64 |
| 1641168000000 | 314.13 |
| 1641254400000 | 315.6 |
| 1641340800000 | 313.17 |
| 1641427200000 | 312.07 |
| 1641513600000 | 311.19 |
| 1641772800000 | 312.4 |
| 1641859200000 | 313.38 |
| 1641945600000 | 313.05 |
| 1642032000000 | 312.62 |
| 1642118400000 | 312.57 |
| 1642377600000 | 311.93 |
| 1642464000000 | 310.99 |
| 1642550400000 | 310.29 |
| 1642636800000 | 308.62 |
| 1642723200000 | 306.5899 |
| 1642982400000 | 305.68 |
| 1643068800000 | 305.95 |
| 1643155200000 | 306.7799 |
| 1643241600000 | 309.47 |
| 1643328000000 | 312.04 |
| 1643587200000 | 312.88 |
| 1643673600000 | 311.71 |
| 1643760000000 | 312.5299 |
| 1643846400000 | 308.68 |
| 1643932800000 | 306.19 |
| 1644192000000 | 306.48 |
| 1644278400000 | 309.06 |
| 1644364800000 | 313.1 |
| 1644451200000 | 311.2 |
| 1644537600000 | 310.89 |
| 1644796800000 | 309.9 |
| 1644883200000 | 310.79 |
| 1644969600000 | 312.07 |
| 1645056000000 | 310.25 |
| 1645142400000 | 309.82 |
| 1645401600000 | 308 |
| 1645488000000 | 305.5299 |
| 1645574400000 | 304.31 |
| 1645660800000 | 300.0899 |
| 1645747200000 | 305.5899 |
| 1646006400000 | 302.88 |
| 1646092800000 | 301.99 |
| 1646179200000 | 306.33 |
| 1646265600000 | 306.5899 |
| 1646352000000 | 304.8 |
| 1646611200000 | 298.39 |
| 1646697600000 | 297.67 |
| 1646784000000 | 300.01 |
| 1646870400000 | 301.3 |
| 1646956800000 | 301.4 |
| 1647216000000 | 302.11 |
| 1647302400000 | 303.69 |
| 1647388800000 | 306.35 |
| 1647475200000 | 308.63 |
| 1647561600000 | 302.21 |
| 1647820800000 | 300.33 |
| 1647907200000 | 301.43 |
| 1647993600000 | 299.1 |
| 1648080000000 | 299.62 |
| 1648166400000 | 300.93 |
| 1648425600000 | 301.83 |
| 1648512000000 | 302.82 |
| 1648598400000 | 301.5299 |
| 1648684800000 | 299.13 |
| 1648771200000 | 302.97 |
| 1649030400000 | 303.99 |
| 1649116800000 | 304.57 |
| 1649203200000 | 306.04 |
| 1649289600000 | 304.33 |
| 1649376000000 | 307.3399 |
| 1649635200000 | 304.87 |
| 1649721600000 | 304.97 |
| 1649808000000 | 307.01 |
| 1649894400000 | 308.75 |
| 1650326400000 | 310.38 |
| 1650412800000 | 311.37 |
| 1650499200000 | 311.31 |
| 1650585600000 | 309.35 |
| 1650844800000 | 309.0299 |
| 1650931200000 | 308.47 |
| 1651017600000 | 311.08 |
| 1651104000000 | 312.55 |
| 1651190400000 | 309.04 |
| 1651449600000 | 308.0899 |
| 1651536000000 | 308.3 |
| 1651622400000 | 310.06 |
| 1651708800000 | 307.83 |
| 1651795200000 | 302.47 |
| 1652054400000 | 298.57 |
| 1652140800000 | 298.18 |
| 1652227200000 | 297.96 |
| 1652313600000 | 301.55 |
| 1652400000000 | 303.97 |
| 1652659200000 | 304.91 |
| 1652745600000 | 305.19 |
| 1652832000000 | 302.72 |
| 1652918400000 | 299.06 |
| 1653004800000 | 301.42 |
| 1653264000000 | 303 |
| 1653350400000 | 302.33 |
| 1653436800000 | 305.49 |
| 1653523200000 | 306.25 |
| 1653609600000 | 309.06 |
| 1653868800000 | 307.95 |
| 1653955200000 | 308.08 |
| 1654041600000 | 307.13 |
| 1654128000000 | 306.3 |
| 1654214400000 | 304.61 |
| 1654473600000 | 305.32 |
| 1654560000000 | 305.47 |
| 1654646400000 | 301.77 |
| 1654732800000 | 300.37 |
| 1654819200000 | 298.17 |
| 1655078400000 | 294.5 |
| 1655164800000 | 293.89 |
| 1655251200000 | 295.44 |
| 1655337600000 | 288.33 |
| 1655424000000 | 289.41 |
| 1655683200000 | 288.62 |
| 1655769600000 | 288.89 |
| 1655856000000 | 288.98 |
| 1655942400000 | 290.12 |
| 1656028800000 | 294.1 |
| 1656288000000 | 295.51 |
| 1656374400000 | 296.5899 |
| 1656460800000 | 294.81 |
| 1656547200000 | 293.07 |
| 1656633600000 | 295.76 |
| 1656892800000 | 295.58 |
| 1656979200000 | 295.77 |
| 1657065600000 | 296.0299 |
| 1657152000000 | 299.01 |
| 1657238400000 | 298.86 |
| 1657497600000 | 299.21 |
| 1657584000000 | 300.81 |
| 1657670400000 | 299.38 |
| 1657756800000 | 297.19 |
| 1657843200000 | 297.79 |
| 1658102400000 | 296.08 |
| 1658188800000 | 299.32 |
| 1658275200000 | 300.76 |
| 1658361600000 | 301.04 |
| 1658448000000 | 299.48 |
| 1658707200000 | 300.45 |
| 1658793600000 | 301 |
| 1658880000000 | 303.6 |
| 1658966400000 | 305.36 |
| 1659052800000 | 307.0299 |
| 1659312000000 | 304.91 |
| 1659398400000 | 303.08 |
| 1659484800000 | 304.11 |
| 1659571200000 | 302.08 |
| 1659657600000 | 304.2799 |
| 1659916800000 | 303.93 |
| 1660003200000 | 303.44 |
| 1660089600000 | 304.37 |
| 1660176000000 | 306.29 |
| 1660262400000 | 309.96 |
| 1660521600000 | 310.88 |
| 1660608000000 | 312.57 |
| 1660694400000 | 310.04 |
| 1660780800000 | 310.8 |
| 1660867200000 | 310.43 |
| 1661126400000 | 307.21 |
| 1661212800000 | 305.22 |
| 1661299200000 | 304.08 |
| 1661385600000 | 306.77 |
| 1661472000000 | 301.66 |
| 1661731200000 | 300.3399 |
| 1661817600000 | 299.18 |
| 1661904000000 | 296.83 |
| 1661990400000 | 296.89 |
| 1662076800000 | 294.29 |
| 1662336000000 | 295.47 |
| 1662422400000 | 296.69 |
| 1662508800000 | 295.5899 |
| 1662595200000 | 296.18 |
| 1662681600000 | 297.56 |
| 1662940800000 | 299.08 |
| 1663027200000 | 295.8 |
| 1663113600000 | 292.9 |
| 1663200000000 | 291.62 |
| 1663286400000 | 287.74 |
| 1663545600000 | 288.57 |
| 1663632000000 | 284.77 |
| 1663718400000 | 284.71 |
| 1663804800000 | 283.04 |
| 1663891200000 | 279.2 |
| 1664150400000 | 273.76 |
| 1664236800000 | 271.7799 |
| 1664323200000 | 271.19 |
| 1664409600000 | 263.5 |
| 1664496000000 | 263.32 |
| 1664755200000 | 266.55 |
| 1664841600000 | 270.81 |
| 1664928000000 | 270.0299 |
| 1665014400000 | 267.17 |
| 1665100800000 | 263.65 |
| 1665360000000 | 263.43 |
| 1665446400000 | 263.41 |
| 1665532800000 | 261.7799 |
| 1665619200000 | 263.74 |
| 1665705600000 | 262.19 |
| 1665964800000 | 264.05 |
| 1666051200000 | 266.47 |
| 1666137600000 | 266.25 |
| 1666224000000 | 262.99 |
| 1666310400000 | 264.66 |
| 1666569600000 | 263.2 |
| 1666656000000 | 265.47 |
| 1666742400000 | 264.96 |
| 1666828800000 | 266.4 |
| 1666915200000 | 270.1 |
| 1667174400000 | 271.62 |
| 1667260800000 | 274 |
| 1667347200000 | 270.96 |
| 1667433600000 | 268.74 |
| 1667520000000 | 273.08 |
| 1667779200000 | 273.64 |
| 1667865600000 | 272.49 |
| 1667952000000 | 272.11 |
| 1668038400000 | 278.42 |
| 1668124800000 | 279.75 |
| 1668384000000 | 279.83 |
| 1668470400000 | 280.73 |
| 1668556800000 | 276.33 |
| 1668643200000 | 277.0299 |
| 1668729600000 | 277.97 |
| 1668988800000 | 280.61 |
| 1669075200000 | 280.64 |
| 1669161600000 | 280.6 |
| 1669248000000 | 282.68 |
| 1669334400000 | 284.06 |
| 1669593600000 | 278.75 |
| 1669680000000 | 280.77 |
| 1669766400000 | 284.48 |
| 1669852800000 | 282.29 |
| 1669939200000 | 281.48 |
| 1670198400000 | 278.57 |
| 1670284800000 | 276.88 |
| 1670371200000 | 273.71 |
| 1670457600000 | 273.82 |
| 1670544000000 | 275.39 |
| 1670803200000 | 275.37 |
| 1670889600000 | 275.61 |
| 1670976000000 | 274.65 |
| 1671062400000 | 270.69 |
| 1671148800000 | 269.0899 |
| 1671408000000 | 268.85 |
| 1671494400000 | 266.87 |
| 1671580800000 | 270.79 |
| 1671667200000 | 270.65 |
| 1671753600000 | 271.7799 |
| 1672099200000 | 270.94 |
| 1672185600000 | 271.11 |
| 1672272000000 | 272.19 |
| 1672358400000 | 270.76 |
| 1672617600000 | 271.73 |
| 1672704000000 | 275.85 |
| 1672790400000 | 279.93 |
| 1672876800000 | 279.46 |
| 1672963200000 | 283.06 |
| 1673222400000 | 281.14 |
| 1673308800000 | 281.61 |
| 1673395200000 | 281.5899 |
| 1673481600000 | 282.15 |
| 1673568000000 | 281.25 |
| 1673827200000 | 282.79 |
| 1673913600000 | 283.48 |
| 1674000000000 | 281.99 |
| 1674086400000 | 281.13 |
| 1674172800000 | 282.58 |
| 1674432000000 | 283.27 |
| 1674518400000 | 283.04 |
| 1674604800000 | 281.97 |
| 1674691200000 | 285.39 |
| 1674777600000 | 288.04 |
| 1675036800000 | 286.0899 |
| 1675123200000 | 287.11 |
| 1675209600000 | 287.23 |
| 1675296000000 | 291.45 |
| 1675382400000 | 289.71 |
| 1675641600000 | 287.99 |
| 1675728000000 | 290.48 |
| 1675814400000 | 290.7 |
| 1675900800000 | 290.02 |
| 1675987200000 | 291.02 |
| 1676246400000 | 291.24 |
| 1676332800000 | 292.12 |
| 1676419200000 | 293.97 |
| 1676505600000 | 294.22 |
| 1676592000000 | 294.32 |
| 1676851200000 | 294.94 |
| 1676937600000 | 292.15 |
| 1677024000000 | 292.21 |
| 1677110400000 | 292.89 |
| 1677196800000 | 291.89 |
| 1677456000000 | 291.02 |
| 1677542400000 | 289.97 |
| 1677628800000 | 287.3 |
| 1677715200000 | 290.44 |
| 1677801600000 | 293.62 |
| 1678060800000 | 292.83 |
| 1678147200000 | 291.11 |
| 1678233600000 | 291.3 |
| 1678320000000 | 288.94 |
| 1678406400000 | 281.58 |
| 1678665600000 | 279.16 |
| 1678752000000 | 279.85 |
| 1678838400000 | 281.88 |
| 1678924800000 | 280.42 |
| 1679011200000 | 277.92 |
| 1679270400000 | 279.32 |
| 1679356800000 | 280.21 |
| 1679443200000 | 277.02 |
| 1679529600000 | 275.39 |
| 1679616000000 | 277.18 |
| 1679875200000 | 277.52 |
| 1679961600000 | 276.88 |
| 1680048000000 | 279.89 |
| 1680134400000 | 279.72 |
| 1680220800000 | 283.88 |
| 1680480000000 | 282.56 |
| 1680566400000 | 279.91 |
| 1680652800000 | 281 |
| 1680739200000 | 281.9 |
| 1681171200000 | 284.79 |
| 1681257600000 | 283.36 |
| 1681344000000 | 283.39 |
| 1681430400000 | 284.43 |
| 1681689600000 | 288.11 |
| 1681776000000 | 287.0299 |
| 1681862400000 | 287.68 |
| 1681948800000 | 286.55 |
| 1682035200000 | 287.01 |
| 1682294400000 | 285.19 |
| 1682380800000 | 284.79 |
| 1682467200000 | 284.33 |
| 1682553600000 | 288.04 |
| 1682640000000 | 289.15 |
| 1682899200000 | 290.4 |
| 1682985600000 | 285.04 |
| 1683072000000 | 284.58 |
| 1683158400000 | 286.08 |
| 1683244800000 | 289.18 |
| 1683504000000 | 290.5 |
| 1683590400000 | 290.12 |
| 1683676800000 | 290.14 |
| 1683763200000 | 289.14 |
| 1683849600000 | 289.29 |
| 1684108800000 | 290.82 |
| 1684195200000 | 286.66 |
| 1684281600000 | 287.6 |
| 1684368000000 | 289.52 |
| 1684454400000 | 289.58 |
| 1684713600000 | 289.67 |
| 1684800000000 | 289.43 |
| 1684886400000 | 286.8 |
| 1684972800000 | 284.7 |
| 1685059200000 | 286.35 |
| 1685318400000 | 286.72 |
| 1685404800000 | 285.36 |
| 1685491200000 | 284.62 |
| 1685577600000 | 285.13 |
| 1685664000000 | 290.5299 |
| 1685923200000 | 290.41 |
| 1686009600000 | 291 |
| 1686096000000 | 292.26 |
| 1686182400000 | 290.33 |
| 1686268800000 | 291.72 |
| 1686528000000 | 290.52 |
| 1686614400000 | 290.97 |
| 1686700800000 | 289.85 |
| 1686787200000 | 290.65 |
| 1686873600000 | 291.65 |
| 1687132800000 | 291.44 |
| 1687219200000 | 289.47 |
| 1687305600000 | 285.91 |
| 1687392000000 | 283.05 |
| 1687478400000 | 281.7 |
| 1687737600000 | 282.7799 |
| 1687824000000 | 285.01 |
| 1687910400000 | 286.29 |
| 1687996800000 | 287.92 |
| 1688083200000 | 288.77 |
| 1688342400000 | 290.96 |
| 1688428800000 | 291.39 |
| 1688515200000 | 290.62 |
| 1688601600000 | 286.94 |
| 1688688000000 | 285.24 |
| 1688947200000 | 285.27 |
| 1689033600000 | 287.5899 |
| 1689120000000 | 288.73 |
| 1689206400000 | 289.3399 |
| 1689292800000 | 287.5 |
| 1689552000000 | 286.5899 |
| 1689638400000 | 287.36 |
| 1689724800000 | 290.44 |
| 1689811200000 | 292.17 |
| 1689897600000 | 292.33 |
| 1690156800000 | 294.65 |
| 1690243200000 | 294.88 |
| 1690329600000 | 296.38 |
| 1690416000000 | 296.21 |
| 1690502400000 | 294.67 |
| 1690761600000 | 293.77 |
| 1690848000000 | 292.39 |
| 1690934400000 | 291.26 |
| 1691020800000 | 290.12 |
| 1691107200000 | 289.29 |
| 1691366400000 | 290.0299 |
| 1691452800000 | 287.95 |
| 1691539200000 | 287.94 |
| 1691625600000 | 288.8 |
| 1691712000000 | 289.14 |
| 1691971200000 | 289 |
| 1692057600000 | 285.67 |
| 1692144000000 | 285.21 |
| 1692230400000 | 283.72 |
| 1692316800000 | 284.02 |
| 1692576000000 | 282.44 |
| 1692662400000 | 284.11 |
| 1692748800000 | 287.2799 |
| 1692835200000 | 286.38 |
| 1692921600000 | 288.46 |
| 1693180800000 | 290.3399 |
| 1693267200000 | 292.64 |
| 1693353600000 | 292.39 |
| 1693440000000 | 292.39 |
| 1693526400000 | 293.73 |
| 1693785600000 | 293.7799 |
| 1693872000000 | 292.31 |
| 1693958400000 | 292.06 |
| 1694044800000 | 289.89 |
| 1694131200000 | 288.95 |
| 1694390400000 | 290.62 |
| 1694476800000 | 292.3399 |
| 1694563200000 | 292.46 |
| 1694649600000 | 297.5 |
| 1694736000000 | 296.83 |
| 1694995200000 | 296.02 |
| 1695081600000 | 296.98 |
| 1695168000000 | 297.3 |
| 1695254400000 | 295.6 |
| 1695340800000 | 294.97 |
| 1695600000000 | 294.87 |
| 1695686400000 | 292.41 |
| 1695772800000 | 293.36 |
| 1695859200000 | 293.36 |
| 1695945600000 | 293.5899 |
| 1696204800000 | 293.19 |
| 1696291200000 | 288.3 |
| 1696377600000 | 287.97 |
| 1696464000000 | 287.96 |
| 1696550400000 | 289.54 |
| 1696809600000 | 290.42 |
| 1696896000000 | 292.02 |
| 1696982400000 | 291.41 |
| 1697068800000 | 291.2799 |
| 1697155200000 | 290.5 |
| 1697414400000 | 290.7 |
| 1697500800000 | 290.23 |
| 1697587200000 | 289.6 |
| 1697673600000 | 286.41 |
| 1697760000000 | 283.35 |
| 1698019200000 | 280.07 |
| 1698105600000 | 280.71 |
| 1698192000000 | 279.23 |
| 1698278400000 | 279.15 |
| 1698364800000 | 277.8 |
| 1698624000000 | 276.54 |
| 1698710400000 | 279.57 |
| 1698796800000 | 280.4 |
| 1698883200000 | 284.38 |
| 1698969600000 | 287.11 |
| 1699228800000 | 285.93 |
| 1699315200000 | 285.74 |
| 1699401600000 | 283.2 |
| 1699488000000 | 282.01 |
| 1699574400000 | 282.44 |
| 1699833600000 | 282.8 |
| 1699920000000 | 284.92 |
| 1700006400000 | 287.5299 |
| 1700092800000 | 286.35 |
| 1700179200000 | 287.0299 |
| 1700438400000 | 288.3399 |
| 1700524800000 | 287.77 |
| 1700611200000 | 289.35 |
| 1700697600000 | 289.1 |
| 1700784000000 | 289.58 |
| 1701043200000 | 290.15 |
| 1701129600000 | 289.97 |
| 1701216000000 | 290.51 |
| 1701302400000 | 293.12 |
| 1701388800000 | 297.92 |
| 1701648000000 | 299.1 |
| 1701734400000 | 297.89 |
| 1701820800000 | 301.49 |
| 1701907200000 | 302.93 |
| 1701993600000 | 303.56 |
| 1702252800000 | 303.87 |
| 1702339200000 | 303.61 |
| 1702425600000 | 306.97 |
| 1702512000000 | 308.69 |
| 1702598400000 | 308.25 |
| 1702857600000 | 306.62 |
| 1702944000000 | 306.36 |
| 1703030400000 | 305.81 |
| 1703116800000 | 306.42 |
| 1703203200000 | 307.61 |
| 1703635200000 | 308.81 |
| 1703721600000 | 309.71 |
| 1703808000000 | 309.66 |
| 1704153600000 | 312.73 |
| 1704240000000 | 309.51 |
| 1704326400000 | 310.29 |
| 1704412800000 | 311.3 |
| 1704672000000 | 313.85 |
| 1704758400000 | 313.82 |
| 1704844800000 | 312.02 |
| 1704931200000 | 311.36 |
| 1705017600000 | 311.99 |
| 1705276800000 | 312.71 |
| 1705363200000 | 311.69 |
| 1705449600000 | 308.31 |
| 1705536000000 | 308.45 |
| 1705622400000 | 310.79 |
| 1705881600000 | 312.27 |
| 1705968000000 | 313.63 |
| 1706054400000 | 312.04 |
| 1706140800000 | 313.87 |
| 1706227200000 | 313.89 |
| 1706486400000 | 314.96 |
| 1706572800000 | 313.67 |
| 1706659200000 | 313.58 |
| 1706745600000 | 313.37 |
| 1706832000000 | 312.3 |
| 1707091200000 | 310.45 |
| 1707177600000 | 312.55 |
| 1707264000000 | 309.85 |
| 1707350400000 | 308.29 |
| 1707436800000 | 307.48 |
| 1707696000000 | 309.74 |
| 1707782400000 | 306.7 |
| 1707868800000 | 308.29 |
| 1707955200000 | 311.67 |
| 1708041600000 | 310.8 |
| 1708300800000 | 311.95 |
| 1708387200000 | 312.25 |
| 1708473600000 | 314.98 |
| 1708560000000 | 316.7799 |
| 1708646400000 | 315.95 |
| 1708905600000 | 313.61 |
| 1708992000000 | 315.57 |
| 1709078400000 | 314.8399 |
| 1709164800000 | 317.05 |
| 1709251200000 | 319.1 |
| 1709510400000 | 319.39 |
| 1709596800000 | 318.06 |
| 1709683200000 | 318.86 |
| 1709769600000 | 319.57 |
| 1709856000000 | 319.95 |
| 1710115200000 | 320.41 |
| 1710201600000 | 320.91 |
| 1710288000000 | 319.96 |
| 1710374400000 | 319.12 |
| 1710460800000 | 320.74 |
| 1710720000000 | 320.51 |
| 1710806400000 | 320.43 |
| 1710892800000 | 322.51 |
| 1710979200000 | 325.21 |
| 1711065600000 | 325.05 |
| 1711324800000 | 324.2 |
| 1711411200000 | 324.05 |
| 1711497600000 | 327.74 |
| 1711584000000 | 329.64 |
| 1712016000000 | 327.13 |
| 1712102400000 | 326.52 |
| 1712188800000 | 326.19 |
| 1712275200000 | 325.15 |
| 1712534400000 | 328.49 |
| 1712620800000 | 330.19 |
| 1712707200000 | 328.61 |
| 1712793600000 | 328.35 |
| 1712880000000 | 327.67 |
| 1713139200000 | 325.77 |
| 1713225600000 | 320.58 |
| 1713312000000 | 321.74 |
| 1713398400000 | 321.9 |
| 1713484800000 | 321.99 |
| 1713744000000 | 325.9 |
| 1713830400000 | 327.55 |
| 1713916800000 | 328.98 |
| 1714003200000 | 326.63 |
| 1714089600000 | 329.61 |
| 1714348800000 | 331.49 |
| 1714435200000 | 330.25 |
| 1714521600000 | 330.12 |
| 1714608000000 | 331.68 |
| 1714694400000 | 334.11 |
| 1714953600000 | 335.31 |
| 1715040000000 | 336.77 |
| 1715126400000 | 335.83 |
| 1715212800000 | 336.97 |
| 1715299200000 | 339.55 |
| 1715558400000 | 340.32 |
| 1715644800000 | 342.35 |
| 1715731200000 | 343.99 |
| 1715817600000 | 344.5899 |
| 1715904000000 | 346.15 |
| 1716163200000 | 346.41 |
| 1716249600000 | 345.85 |
| 1716336000000 | 345.71 |
| 1716422400000 | 341.72 |
| 1716508800000 | 340.75 |
| 1716768000000 | 342 |
| 1716854400000 | 340.97 |
| 1716940800000 | 338.33 |
| 1717027200000 | 339.73 |
| 1717113600000 | 341.62 |
| 1717372800000 | 342.77 |
| 1717459200000 | 343.2 |
| 1717545600000 | 343.49 |
| 1717632000000 | 343.5899 |
| 1717718400000 | 344.06 |
| 1717977600000 | 345.5299 |
| 1718064000000 | 342.47 |
| 1718150400000 | 341.39 |
| 1718236800000 | 341.49 |
| 1718323200000 | 341.67 |
| 1718582400000 | 341.93 |
| 1718668800000 | 343.87 |
| 1718755200000 | 343.79 |
| 1718841600000 | 345.6 |
| 1718928000000 | 346.43 |
| 1719187200000 | 348.25 |
| 1719273600000 | 346.3 |
| 1719360000000 | 343.96 |
| 1719446400000 | 343.01 |
| 1719532800000 | 345.06 |
| 1719792000000 | 345.08 |
| 1719878400000 | 344.37 |
| 1719964800000 | 344.64 |
| 1720051200000 | 345.64 |
| 1720137600000 | 345.76 |
| 1720396800000 | 346.54 |
| 1720483200000 | 345.33 |
| 1720569600000 | 347.86 |
| 1720656000000 | 351.96 |
| 1720742400000 | 353.42 |
| 1721001600000 | 352.63 |
| 1721088000000 | 355.62 |
| 1721174400000 | 358.64 |
| 1721260800000 | 358.81 |
| 1721347200000 | 356.57 |
| 1721606400000 | 357.54 |
| 1721692800000 | 358.93 |
| 1721779200000 | 357.89 |
| 1721865600000 | 357.0299 |
| 1721952000000 | 361.44 |
| 1722211200000 | 363.26 |
| 1722297600000 | 364.85 |
| 1722384000000 | 364.2 |
| 1722470400000 | 365.72 |
| 1722556800000 | 359.23 |
| 1722816000000 | 347.06 |
| 1722902400000 | 351.8399 |
| 1722988800000 | 354.93 |
| 1723075200000 | 357.04 |
| 1723161600000 | 359.27 |
| 1723420800000 | 358.89 |
| 1723507200000 | 360.72 |
| 1723593600000 | 360.62 |
| 1723680000000 | 362.6 |
| 1723766400000 | 363.86 |
| 1724025600000 | 364.62 |
| 1724112000000 | 363.71 |
| 1724198400000 | 363.67 |
| 1724284800000 | 364.85 |
| 1724371200000 | 367.64 |
| 1724630400000 | 368.63 |
| 1724716800000 | 368.45 |
| 1724803200000 | 370.27 |
| 1724889600000 | 371.82 |
| 1724976000000 | 373.46 |
| 1725235200000 | 373.57 |
| 1725321600000 | 373.9 |
| 1725408000000 | 371.49 |
| 1725494400000 | 371.7799 |
| 1725580800000 | 368.8 |
| 1725840000000 | 369.97 |
| 1725926400000 | 369.7799 |
| 1726012800000 | 369.5 |
| 1726099200000 | 372.02 |
| 1726185600000 | 374.8 |
| 1726444800000 | 375.47 |
| 1726531200000 | 375.23 |
| 1726617600000 | 375.42 |
| 1726704000000 | 376.13 |
| 1726790400000 | 372.4 |
| 1727049600000 | 373.15 |
| 1727136000000 | 373.6 |
| 1727222400000 | 371.2 |
| 1727308800000 | 374.11 |
| 1727395200000 | 375.95 |
| 1727654400000 | 373.64 |
| 1727740800000 | 372.76 |
| 1727827200000 | 372.24 |
| 1727913600000 | 369.95 |
| 1728000000000 | 372.58 |
| 1728259200000 | 371.44 |
| 1728345600000 | 369.3399 |
| 1728432000000 | 370.66 |
| 1728518400000 | 370.48 |
| 1728604800000 | 371.52 |
| 1728864000000 | 373.0899 |
| 1728950400000 | 374.38 |
| 1729036800000 | 376.13 |
| 1729123200000 | 376.72 |
| 1729209600000 | 377.42 |
| 1729468800000 | 373.85 |
| 1729555200000 | 372.61 |
| 1729641600000 | 372.69 |
| 1729728000000 | 370.8399 |
| 1729814400000 | 368.79 |
| 1730073600000 | 369.51 |
| 1730160000000 | 367.97 |
| 1730246400000 | 365.71 |
| 1730332800000 | 363.5 |
| 1730419200000 | 363.75 |
| 1730678400000 | 363.2799 |
| 1730764800000 | 366.69 |
| 1730851200000 | 366.29 |
| 1730937600000 | 367.91 |
| 1731024000000 | 369.62 |
| 1731283200000 | 372.87 |
| 1731369600000 | 370.21 |
| 1731456000000 | 369.81 |
| 1731542400000 | 369.33 |
| 1731628800000 | 371.0899 |
| 1731888000000 | 372.39 |
| 1731974400000 | 370.93 |
| 1732060800000 | 370.27 |
| 1732147200000 | 371.41 |
| 1732233600000 | 376.61 |
| 1732492800000 | 376.58 |
| 1732579200000 | 374.76 |
| 1732665600000 | 374.81 |
| 1732752000000 | 376.24 |
| 1732838400000 | 376.07 |
| 1733097600000 | 377.79 |
| 1733184000000 | 375.5899 |
| 1733270400000 | 373.85 |
| 1733356800000 | 374.32 |
| 1733443200000 | 374.61 |
| 1733702400000 | 374.9 |
| 1733788800000 | 375.61 |
| 1733875200000 | 375.08 |
| 1733961600000 | 375.46 |
| 1734048000000 | 373.14 |
| 1734307200000 | 371.63 |
| 1734393600000 | 368.33 |
| 1734480000000 | 365.37 |
| 1734566400000 | 362.0299 |
| 1734652800000 | 363.66 |
| 1734912000000 | 363.18 |
| 1734998400000 | 364.23 |
| 1735257600000 | 364.11 |
| 1735516800000 | 363.44 |
| 1735603200000 | 367.07 |
| 1735776000000 | 368.92 |
| 1735862400000 | 369.38 |
| 1736121600000 | 364.86 |
| 1736208000000 | 362.75 |
| 1736294400000 | 360.91 |
| 1736380800000 | 360.17 |
| 1736467200000 | 356.46 |
| 1736726400000 | 357.24 |
| 1736812800000 | 357.05 |
| 1736899200000 | 361.3 |
| 1736985600000 | 363.5299 |
| 1737072000000 | 365.21 |
| 1737331200000 | 364.76 |
| 1737417600000 | 365.74 |
| 1737504000000 | 361.9 |
| 1737590400000 | 363.3399 |
| 1737676800000 | 360.81 |
| 1737936000000 | 366.15 |
| 1738022400000 | 368.35 |
| 1738108800000 | 367.43 |
| 1738195200000 | 371.25 |
| 1738281600000 | 372.8 |
| 1738540800000 | 372.54 |
| 1738627200000 | 372.46 |
| 1738713600000 | 374.7799 |
| 1738800000000 | 377.41 |
| 1738886400000 | 374.19 |
| 1739145600000 | 376.37 |
| 1739232000000 | 375.51 |
| 1739318400000 | 373.96 |
| 1739404800000 | 376.85 |
| 1739491200000 | 375.2799 |
| 1739750400000 | 375.93 |
| 1739836800000 | 375.79 |
| 1739923200000 | 375.86 |
| 1740009600000 | 376.11 |
| 1740096000000 | 375.08 |
| 1740355200000 | 376.71 |
| 1740441600000 | 378.93 |
| 1740528000000 | 378.51 |
| 1740614400000 | 381.12 |
| 1740700800000 | 383.1 |
| iSTOXX Global Cities of Tomorrow Select 30 | STOXX Global Select 100 EUR | |
|---|---|---|
| 2018 | 1.0770044435519 | -4.0409607073965 |
| 2019 | 29.406881240789 | 21.931648638708 |
| 2020 | -12.313059247634 | -19.684727726858 |
| 2021 | 25.471830270615 | 23.044782851263 |
| 2022 | -12.977700023836 | -1.7450200298267 |
| 2023 | 14.607107287849 | 6.4109678235061 |
| 2024 | 18.77526430293 | 12.476126017703 |
| 2025 | 30.291300828567 | 56.0482261183 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. First, stocks that rank in the top half of the universe in terms of ESG scores are selected. From those, companies with revenue exposure above 25% to the sectors associated with the sustainable smart cities megatrend are selected. Additional filters are applied to ensure companies engaged in controversial activities, or 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, region and industry diversification constraints are met.
The index is weighted by the inverse of the selected stocks' volatility; component weight is capped at 10%. The index composition is reviewed quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0483174337 | IXGCTSP | IXGCTSP INDEX | .IXGCTSP |
| Net Return EUR | CH0483174360 | IXGCTSR | IXGCTSR INDEX | .IXGCTSR |
| Gross Return EUR | CH0483174311 | IXGCTSGR | IXGCTSGR INDEX | .IXGCTSGR |
| Gross Return USD | CH0483174345 | IXGCTSGV | .IXGCTSGV | |
| Net Return USD | CH0483174329 | IXGCTSV | .IXGCTSV | |
| Price USD | CH0483174352 | IXGCTSL | .IXGCTSL |
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 | Jun. 27, 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 |
|---|---|---|---|
| TELENOR | Telecommunications | Norway | 5.166% |
| TELUS | Telecommunications | Canada | 5.087% |
| ComfortDelGro Corp. Ltd. | Industrial Goods and Services | Singapore | 4.889% |
| AGNC INV CORP | Financial Services | USA | 4.553% |
| HKT TRUST & HKT | Telecommunications | Hong Kong | 4.395% |
| TWO HARBORS INVESTMENT | Financial Services | USA | 4.072% |
| PENNYMAC MGE.INV.TST. | Financial Services | USA | 3.796% |
| Haseko Corp. | Consumer Products and Services | Japan | 3.689% |
| Western Union Co. | Industrial Goods and Services | USA | 3.632% |
| Crown Castle | Real Estate | USA | 3.609% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.