Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Megatrends Select 50
- 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 Megatrends Select 50 Index tracks companies that are exposed to a defined set of demographic and technological megatrends that are expected to change the world as we know it. Index screens select stocks with the lowest volatilities and highest dividend yields. The index constituents are linked to one or more of the following themes: Infrastructure, Sharing Economy, Industry 4.0, Smart Cities, Housing Construction, Next Generation Telecoms, Millennials, Fintech, Silver Economy. These companies or components of their business lines are positioned to benefit from long-term structural trends as their products and services are necessary to cater the needs of the growing populations and the citizens of the future and are expected to play a key part in addressing the challenges of rapid urbanization and growth consumerism globally. 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 respective themes. The index excludes companies in breach of Global Standards Screening, and those involved with weapons, adult entertainment, gambling, oil & gas, thermal coal, nuclear power and tobacco. The final composition list is made up of the 50 companies from the pre-selected universe that have the lowest volatilities and highest dividend yields, observing caps in the representation of ICB sectors and countries to ensure diversification.
Key facts
- Selection of 50 liquid stocks with low volatility and high dividend yield.
- Index allows targeted investment in megatrends that are expected to change the world as we know it.
- Detailed Revere data help select companies with a revenue exposure to sectors related and positively affected by these megatrends.
- Liquidity filter ensures replicability.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
- Product involvement filters are applied.
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 Megatrends Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.2 | 1.3 | 143.0 |
| STOXX Global Select 100 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 1.8 | 0.7 | 130.9 |
Supersector weighting (top 10)
| Financial Services | 19.6 |
|---|---|
| Healthcare | 15.2 |
| Telecommunications | 11.9 |
| Industrial Goods and Services | 11.8 |
| Utilities | 11.0 |
| Real Estate | 9.8 |
| Construction and Materials | 5.3 |
| Banks | 4.6 |
| Consumer Products and Services | 4.1 |
| Travel and Leisure | 3.3 |
Country weighting
| USA | 53.8 |
|---|---|
| Italy | 9.8 |
| Brazil | 7.6 |
| UK | 6.5 |
| Canada | 5.0 |
| Netherlands | 3.5 |
| Australia | 3.1 |
| Hong Kong | 3.0 |
| France | 2.4 |
| Taiwan | 2.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Megatrends Select 50 | 1.7 | 4.1 | 5.3 | 29.1 | 61.6 | N/A | N/A | 5.4 | 9.0 | 10.2 |
| STOXX Global Select 100 EUR | 1.3 | 17.1 | 18.4 | 44.0 | 78.9 | N/A | N/A | 18.7 | 13.1 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Megatrends Select 50 | N/A | N/A | 12.7 | 11.6 | 11.8 | N/A | N/A | 0.2 | 0.5 | 0.7 |
| STOXX Global Select 100 EUR | N/A | N/A | 8.8 | 8.0 | 8.2 | N/A | N/A | 1.7 | 1.2 | 1.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Megatrends Select 50 | 0.5 | 0.5 | 0.5 | 0.6 | 0.7 | 5.8 | 11.5 | 11.3 | 8.8 | 8.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Megatrends Select 50 | 1.0 | 0.7 | 0.7 | 0.9 | 1.0 | 0.6 | -1.3 | -1.1 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX Global Megatrends Select 50
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 Megatrends Select 50 | 16.0 | 12.4 | 14.2 | 12.2 | 1.6 | 5.3 | 0.6 | 1.0 |
| STOXX Global Select 100 EUR | 20.6 | 14.4 | 16.1 | 14.3 | 1.3 | 6.7 | 1.5 | 0.1 |
Performance and annual returns
| iSTOXX Global Megatrends Select 50 | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 100.28 |
| 1340150400000 | 100.4 |
| 1340236800000 | 100.12 |
| 1340323200000 | 100.62 |
| 1340582400000 | 99.92 |
| 1340668800000 | 100.23 |
| 1340755200000 | 101.28 |
| 1340841600000 | 101.82 |
| 1340928000000 | 102.38 |
| 1341187200000 | 103.74 |
| 1341273600000 | 103.98 |
| 1341360000000 | 104.53 |
| 1341446400000 | 104.86 |
| 1341532800000 | 104.82 |
| 1341792000000 | 104.95 |
| 1341878400000 | 105.02 |
| 1341964800000 | 105.25 |
| 1342051200000 | 105.12 |
| 1342137600000 | 106.23 |
| 1342396800000 | 106.61 |
| 1342483200000 | 107.38 |
| 1342569600000 | 107.6 |
| 1342656000000 | 107.74 |
| 1342742400000 | 107.31 |
| 1343001600000 | 106.32 |
| 1343088000000 | 105.69 |
| 1343174400000 | 105.71 |
| 1343260800000 | 106.14 |
| 1343347200000 | 106.89 |
| 1343606400000 | 108.2 |
| 1343692800000 | 107.56 |
| 1343779200000 | 107.79 |
| 1343865600000 | 107.61 |
| 1343952000000 | 107.93 |
| 1344211200000 | 107.91 |
| 1344297600000 | 107.77 |
| 1344384000000 | 108.06 |
| 1344470400000 | 108.36 |
| 1344556800000 | 108.28 |
| 1344816000000 | 107.75 |
| 1344902400000 | 108.48 |
| 1344988800000 | 108.91 |
| 1345075200000 | 108.97 |
| 1345161600000 | 109.42 |
| 1345420800000 | 109 |
| 1345507200000 | 108.08 |
| 1345593600000 | 107.58 |
| 1345680000000 | 106.6 |
| 1345766400000 | 107.45 |
| 1346025600000 | 107.45 |
| 1346112000000 | 107 |
| 1346198400000 | 107.27 |
| 1346284800000 | 106.92 |
| 1346371200000 | 106.52 |
| 1346630400000 | 106.94 |
| 1346716800000 | 107.03 |
| 1346803200000 | 106.68 |
| 1346889600000 | 107.89 |
| 1346976000000 | 106.83 |
| 1347235200000 | 106.62 |
| 1347321600000 | 106.54 |
| 1347408000000 | 106.56 |
| 1347494400000 | 106.87 |
| 1347580800000 | 105.46 |
| 1347840000000 | 105.23 |
| 1347926400000 | 105.53 |
| 1348012800000 | 105.74 |
| 1348099200000 | 106.28 |
| 1348185600000 | 106.77 |
| 1348444800000 | 107.01 |
| 1348531200000 | 106.31 |
| 1348617600000 | 106.03 |
| 1348704000000 | 106.42 |
| 1348790400000 | 105.68 |
| 1349049600000 | 105.68 |
| 1349136000000 | 105.77 |
| 1349222400000 | 105.82 |
| 1349308800000 | 105.73 |
| 1349395200000 | 105.86 |
| 1349654400000 | 106.18 |
| 1349740800000 | 105.77 |
| 1349827200000 | 105.17 |
| 1349913600000 | 104.98 |
| 1350000000000 | 104.54 |
| 1350259200000 | 105.16 |
| 1350345600000 | 105.61 |
| 1350432000000 | 105.27 |
| 1350518400000 | 105.6 |
| 1350604800000 | 105.24 |
| 1350864000000 | 104.53 |
| 1350950400000 | 104.03 |
| 1351036800000 | 103.97 |
| 1351123200000 | 104.47 |
| 1351209600000 | 104.56 |
| 1351468800000 | 104.55 |
| 1351555200000 | 104.25 |
| 1351641600000 | 103.96 |
| 1351728000000 | 104.9 |
| 1351814400000 | 104.85 |
| 1352073600000 | 105.1 |
| 1352160000000 | 105.64 |
| 1352246400000 | 104.81 |
| 1352332800000 | 104.07 |
| 1352419200000 | 104.05 |
| 1352678400000 | 103.78 |
| 1352764800000 | 103.82 |
| 1352851200000 | 102.69 |
| 1352937600000 | 101.48 |
| 1353024000000 | 101.94 |
| 1353283200000 | 102.54 |
| 1353369600000 | 102.64 |
| 1353456000000 | 102.7 |
| 1353542400000 | 102.63 |
| 1353628800000 | 103.06 |
| 1353888000000 | 103.1 |
| 1353974400000 | 103.1 |
| 1354060800000 | 103.66 |
| 1354147200000 | 103.92 |
| 1354233600000 | 103.65 |
| 1354492800000 | 103.39 |
| 1354579200000 | 103.52 |
| 1354665600000 | 103.72 |
| 1354752000000 | 104.63 |
| 1354838400000 | 105.15 |
| 1355097600000 | 105.46 |
| 1355184000000 | 105.58 |
| 1355270400000 | 105.12 |
| 1355356800000 | 104.47 |
| 1355443200000 | 104.2 |
| 1355702400000 | 104.16 |
| 1355788800000 | 104.65 |
| 1355875200000 | 104.54 |
| 1355961600000 | 105.01 |
| 1356048000000 | 105.14 |
| 1356307200000 | 104.8 |
| 1356566400000 | 104.68 |
| 1356652800000 | 104.19 |
| 1356912000000 | 104.95 |
| 1357084800000 | 106.31 |
| 1357171200000 | 107.58 |
| 1357257600000 | 108.35 |
| 1357516800000 | 107.82 |
| 1357603200000 | 107.96 |
| 1357689600000 | 108.76 |
| 1357776000000 | 108.05 |
| 1357862400000 | 107.41 |
| 1358121600000 | 107.09 |
| 1358208000000 | 107.32 |
| 1358294400000 | 107.73 |
| 1358380800000 | 108.02 |
| 1358467200000 | 108.41 |
| 1358726400000 | 108.24 |
| 1358812800000 | 108.89 |
| 1358899200000 | 108.81 |
| 1358985600000 | 108.48 |
| 1359072000000 | 108.45 |
| 1359331200000 | 108.61 |
| 1359417600000 | 109.09 |
| 1359504000000 | 108.55 |
| 1359590400000 | 108.34 |
| 1359676800000 | 108.14 |
| 1359936000000 | 107.99 |
| 1360022400000 | 108.13 |
| 1360108800000 | 108.42 |
| 1360195200000 | 109.01 |
| 1360281600000 | 109.84 |
| 1360540800000 | 109.75 |
| 1360627200000 | 109.83 |
| 1360713600000 | 110.14 |
| 1360800000000 | 110.13 |
| 1360886400000 | 109.93 |
| 1361145600000 | 109.96 |
| 1361232000000 | 110.91 |
| 1361318400000 | 110.51 |
| 1361404800000 | 110.31 |
| 1361491200000 | 111.77 |
| 1361750400000 | 110.7 |
| 1361836800000 | 111.61 |
| 1361923200000 | 112.4 |
| 1362009600000 | 113.27 |
| 1362096000000 | 113.52 |
| 1362355200000 | 113.61 |
| 1362441600000 | 114.76 |
| 1362528000000 | 114.96 |
| 1362614400000 | 114.27 |
| 1362700800000 | 114.85 |
| 1362960000000 | 115 |
| 1363046400000 | 115.03 |
| 1363132800000 | 115.45 |
| 1363219200000 | 116.03 |
| 1363305600000 | 115.91 |
| 1363564800000 | 116.03 |
| 1363651200000 | 116.65 |
| 1363737600000 | 116.71 |
| 1363824000000 | 116.91 |
| 1363910400000 | 116.79 |
| 1364169600000 | 117.76 |
| 1364256000000 | 118.52 |
| 1364342400000 | 119.07 |
| 1364428800000 | 119.43 |
| 1364860800000 | 119.79 |
| 1364947200000 | 119.2 |
| 1365033600000 | 119.15 |
| 1365120000000 | 117.36 |
| 1365379200000 | 117.9 |
| 1365465600000 | 118.3 |
| 1365552000000 | 119.84 |
| 1365638400000 | 120.03 |
| 1365724800000 | 119.85 |
| 1365984000000 | 118.81 |
| 1366070400000 | 118.97 |
| 1366156800000 | 118.68 |
| 1366243200000 | 118.55 |
| 1366329600000 | 119.52 |
| 1366588800000 | 120.36 |
| 1366675200000 | 121.65 |
| 1366761600000 | 122.06 |
| 1366848000000 | 122.53 |
| 1366934400000 | 122.1 |
| 1367193600000 | 122.31 |
| 1367280000000 | 122.29 |
| 1367366400000 | 121.59 |
| 1367452800000 | 123.01 |
| 1367539200000 | 123.55 |
| 1367798400000 | 123.91 |
| 1367884800000 | 124.01 |
| 1367971200000 | 124 |
| 1368057600000 | 123.78 |
| 1368144000000 | 124.81 |
| 1368403200000 | 125.07 |
| 1368489600000 | 125.78 |
| 1368576000000 | 127.8 |
| 1368662400000 | 126.73 |
| 1368748800000 | 127.49 |
| 1369008000000 | 127.83 |
| 1369094400000 | 128.12 |
| 1369180800000 | 127.12 |
| 1369267200000 | 125.2 |
| 1369353600000 | 124.3 |
| 1369612800000 | 124.24 |
| 1369699200000 | 125.06 |
| 1369785600000 | 122.35 |
| 1369872000000 | 121.71 |
| 1369958400000 | 120.78 |
| 1370217600000 | 120.2 |
| 1370304000000 | 119.77 |
| 1370390400000 | 117.92 |
| 1370476800000 | 117.46 |
| 1370563200000 | 117.96 |
| 1370822400000 | 118.12 |
| 1370908800000 | 116.86 |
| 1370995200000 | 115.9 |
| 1371081600000 | 116.82 |
| 1371168000000 | 117.03 |
| 1371427200000 | 117.61 |
| 1371513600000 | 117.48 |
| 1371600000000 | 116.17 |
| 1371686400000 | 113.39 |
| 1371772800000 | 113.91 |
| 1372032000000 | 112.34 |
| 1372118400000 | 113.83 |
| 1372204800000 | 116.2 |
| 1372291200000 | 117.63 |
| 1372377600000 | 117.56 |
| 1372636800000 | 117.94 |
| 1372723200000 | 118.02 |
| 1372809600000 | 117.76 |
| 1372896000000 | 119.28 |
| 1372982400000 | 119.06 |
| 1373241600000 | 119.53 |
| 1373328000000 | 121 |
| 1373414400000 | 120.93 |
| 1373500800000 | 121.4 |
| 1373587200000 | 120.78 |
| 1373846400000 | 121.1 |
| 1373932800000 | 120.57 |
| 1374019200000 | 121.14 |
| 1374105600000 | 121.7 |
| 1374192000000 | 121.45 |
| 1374451200000 | 121.36 |
| 1374537600000 | 121.29 |
| 1374624000000 | 120.77 |
| 1374710400000 | 120.76 |
| 1374796800000 | 120.46 |
| 1375056000000 | 120.59 |
| 1375142400000 | 120.31 |
| 1375228800000 | 119.27 |
| 1375315200000 | 119.85 |
| 1375401600000 | 119.92 |
| 1375660800000 | 120.26 |
| 1375747200000 | 119.52 |
| 1375833600000 | 119.63 |
| 1375920000000 | 119.77 |
| 1376006400000 | 120.39 |
| 1376265600000 | 120.56 |
| 1376352000000 | 120.66 |
| 1376438400000 | 120.53 |
| 1376524800000 | 118.95 |
| 1376611200000 | 118.19 |
| 1376870400000 | 117.27 |
| 1376956800000 | 117.07 |
| 1377043200000 | 116.82 |
| 1377129600000 | 117.48 |
| 1377216000000 | 117.9 |
| 1377475200000 | 118.1 |
| 1377561600000 | 116.72 |
| 1377648000000 | 116.54 |
| 1377734400000 | 117.37 |
| 1377820800000 | 116.92 |
| 1378080000000 | 118.11 |
| 1378166400000 | 117.7 |
| 1378252800000 | 118.23 |
| 1378339200000 | 118.54 |
| 1378425600000 | 118.8 |
| 1378684800000 | 119.01 |
| 1378771200000 | 119.65 |
| 1378857600000 | 120.07 |
| 1378944000000 | 120.17 |
| 1379030400000 | 120.77 |
| 1379289600000 | 121.27 |
| 1379376000000 | 121.34 |
| 1379462400000 | 122.2 |
| 1379548800000 | 121.53 |
| 1379635200000 | 121.11 |
| 1379894400000 | 121.05 |
| 1379980800000 | 121.16 |
| 1380067200000 | 120.93 |
| 1380153600000 | 121.29 |
| 1380240000000 | 120.54 |
| 1380499200000 | 119.89 |
| 1380585600000 | 121.25 |
| 1380672000000 | 120.3 |
| 1380758400000 | 119.04 |
| 1380844800000 | 119.32 |
| 1381104000000 | 119.22 |
| 1381190400000 | 118.35 |
| 1381276800000 | 118.6 |
| 1381363200000 | 120.59 |
| 1381449600000 | 121.07 |
| 1381708800000 | 121.28 |
| 1381795200000 | 121.54 |
| 1381881600000 | 122.74 |
| 1381968000000 | 122.85 |
| 1382054400000 | 123.05 |
| 1382313600000 | 123.38 |
| 1382400000000 | 123.54 |
| 1382486400000 | 122.92 |
| 1382572800000 | 122.76 |
| 1382659200000 | 123.22 |
| 1382918400000 | 123.51 |
| 1383004800000 | 123.95 |
| 1383091200000 | 123.44 |
| 1383177600000 | 124.6 |
| 1383264000000 | 125.01 |
| 1383523200000 | 125.22 |
| 1383609600000 | 124.75 |
| 1383696000000 | 125.01 |
| 1383782400000 | 124.77 |
| 1383868800000 | 124.97 |
| 1384128000000 | 124.54 |
| 1384214400000 | 124.27 |
| 1384300800000 | 124.76 |
| 1384387200000 | 125.22 |
| 1384473600000 | 125.64 |
| 1384732800000 | 125.5 |
| 1384819200000 | 124.99 |
| 1384905600000 | 125.08 |
| 1384992000000 | 125.42 |
| 1385078400000 | 125.01 |
| 1385337600000 | 125.07 |
| 1385424000000 | 124.06 |
| 1385510400000 | 124.53 |
| 1385596800000 | 124.51 |
| 1385683200000 | 124.38 |
| 1385942400000 | 124.08 |
| 1386028800000 | 122.57 |
| 1386115200000 | 122.17 |
| 1386201600000 | 120.94 |
| 1386288000000 | 121.83 |
| 1386547200000 | 121.73 |
| 1386633600000 | 121 |
| 1386720000000 | 119.52 |
| 1386806400000 | 119.1 |
| 1386892800000 | 119.29 |
| 1387152000000 | 119.83 |
| 1387238400000 | 119.95 |
| 1387324800000 | 120.82 |
| 1387411200000 | 121.79 |
| 1387497600000 | 122.35 |
| 1387756800000 | 122.85 |
| 1387843200000 | 123.49 |
| 1388102400000 | 123.47 |
| 1388361600000 | 123.43 |
| 1388448000000 | 123.6 |
| 1388620800000 | 123.34 |
| 1388707200000 | 124.29 |
| 1388966400000 | 124.04 |
| 1389052800000 | 124.82 |
| 1389139200000 | 124.83 |
| 1389225600000 | 124.77 |
| 1389312000000 | 125.16 |
| 1389571200000 | 124.78 |
| 1389657600000 | 125.31 |
| 1389744000000 | 126.72 |
| 1389830400000 | 126.99 |
| 1389916800000 | 127.35 |
| 1390176000000 | 127.4 |
| 1390262400000 | 127.82 |
| 1390348800000 | 127.94 |
| 1390435200000 | 126.52 |
| 1390521600000 | 124.53 |
| 1390780800000 | 124.19 |
| 1390867200000 | 124.99 |
| 1390953600000 | 124.34 |
| 1391040000000 | 125.71 |
| 1391126400000 | 125.8 |
| 1391385600000 | 123.74 |
| 1391472000000 | 123.38 |
| 1391558400000 | 122.91 |
| 1391644800000 | 123.88 |
| 1391731200000 | 124.87 |
| 1391990400000 | 124.89 |
| 1392076800000 | 125.75 |
| 1392163200000 | 126.87 |
| 1392249600000 | 127.21 |
| 1392336000000 | 127.74 |
| 1392595200000 | 127.79 |
| 1392681600000 | 127.43 |
| 1392768000000 | 127.65 |
| 1392854400000 | 128.3 |
| 1392940800000 | 128.39 |
| 1393200000000 | 129.24 |
| 1393286400000 | 129.51 |
| 1393372800000 | 129.98 |
| 1393459200000 | 130.04 |
| 1393545600000 | 129.55 |
| 1393804800000 | 128.54 |
| 1393891200000 | 130.46 |
| 1393977600000 | 130.66 |
| 1394064000000 | 130.19 |
| 1394150400000 | 129.38 |
| 1394409600000 | 129.21 |
| 1394496000000 | 129.31 |
| 1394582400000 | 128.66 |
| 1394668800000 | 127.52 |
| 1394755200000 | 127.14 |
| 1395014400000 | 128.47 |
| 1395100800000 | 129.59 |
| 1395187200000 | 129 |
| 1395273600000 | 129.84 |
| 1395360000000 | 129.81 |
| 1395619200000 | 129.35 |
| 1395705600000 | 130.3 |
| 1395792000000 | 130.7 |
| 1395878400000 | 131.41 |
| 1395964800000 | 131.91 |
| 1396224000000 | 132.41 |
| 1396310400000 | 132.96 |
| 1396396800000 | 133.26 |
| 1396483200000 | 133.46 |
| 1396569600000 | 133.82 |
| 1396828800000 | 133.29 |
| 1396915200000 | 133.13 |
| 1397001600000 | 133.74 |
| 1397088000000 | 132.57 |
| 1397174400000 | 131.27 |
| 1397433600000 | 131.96 |
| 1397520000000 | 131.85 |
| 1397606400000 | 133.45 |
| 1397692800000 | 133.27 |
| 1398124800000 | 135.04 |
| 1398211200000 | 134.44 |
| 1398297600000 | 134.81 |
| 1398384000000 | 133.85 |
| 1398643200000 | 134.9 |
| 1398729600000 | 135.98 |
| 1398816000000 | 135.95 |
| 1398902400000 | 136.15 |
| 1398988800000 | 136.23 |
| 1399248000000 | 136.08 |
| 1399334400000 | 135.54 |
| 1399420800000 | 135.95 |
| 1399507200000 | 137.18 |
| 1399593600000 | 137.71 |
| 1399852800000 | 138.46 |
| 1399939200000 | 138.8 |
| 1400025600000 | 138.95 |
| 1400112000000 | 138.58 |
| 1400198400000 | 139.14 |
| 1400457600000 | 138.61 |
| 1400544000000 | 138.21 |
| 1400630400000 | 138.64 |
| 1400716800000 | 138.95 |
| 1400803200000 | 139.51 |
| 1401062400000 | 139.88 |
| 1401148800000 | 140.3 |
| 1401235200000 | 140.54 |
| 1401321600000 | 140.81 |
| 1401408000000 | 140.93 |
| 1401667200000 | 141.44 |
| 1401753600000 | 140.81 |
| 1401840000000 | 141.02 |
| 1401926400000 | 141.74 |
| 1402012800000 | 142.48 |
| 1402272000000 | 143.03 |
| 1402358400000 | 143.6 |
| 1402444800000 | 143.22 |
| 1402531200000 | 143.09 |
| 1402617600000 | 143.68 |
| 1402876800000 | 143.03 |
| 1402963200000 | 143.37 |
| 1403049600000 | 143.35 |
| 1403136000000 | 143.84 |
| 1403222400000 | 144.51 |
| 1403481600000 | 144.26 |
| 1403568000000 | 144.13 |
| 1403654400000 | 143.5 |
| 1403740800000 | 144.29 |
| 1403827200000 | 144.33 |
| 1404086400000 | 144.3 |
| 1404172800000 | 145.19 |
| 1404259200000 | 145.31 |
| 1404345600000 | 145.82 |
| 1404432000000 | 145.74 |
| 1404691200000 | 145.12 |
| 1404777600000 | 144.22 |
| 1404864000000 | 143.69 |
| 1404950400000 | 143.53 |
| 1405036800000 | 143.83 |
| 1405296000000 | 144.23 |
| 1405382400000 | 144.44 |
| 1405468800000 | 145.9 |
| 1405555200000 | 145.05 |
| 1405641600000 | 146.24 |
| 1405900800000 | 145.86 |
| 1405987200000 | 147.37 |
| 1406073600000 | 147.45 |
| 1406160000000 | 148.05 |
| 1406246400000 | 146.94 |
| 1406505600000 | 147.19 |
| 1406592000000 | 148.61 |
| 1406678400000 | 148.33 |
| 1406764800000 | 146.58 |
| 1406851200000 | 144.92 |
| 1407110400000 | 145.26 |
| 1407196800000 | 145.15 |
| 1407283200000 | 144.22 |
| 1407369600000 | 143.4 |
| 1407456000000 | 143.06 |
| 1407715200000 | 144.51 |
| 1407801600000 | 145.08 |
| 1407888000000 | 145.58 |
| 1407974400000 | 146.06 |
| 1408060800000 | 145.77 |
| 1408320000000 | 146.93 |
| 1408406400000 | 147.86 |
| 1408492800000 | 148.5 |
| 1408579200000 | 149.27 |
| 1408665600000 | 149.28 |
| 1408924800000 | 150.17 |
| 1409011200000 | 150.63 |
| 1409097600000 | 151.13 |
| 1409184000000 | 151.06 |
| 1409270400000 | 151.66 |
| 1409529600000 | 152.15 |
| 1409616000000 | 151.97 |
| 1409702400000 | 152.56 |
| 1409788800000 | 154.26 |
| 1409875200000 | 154.55 |
| 1410134400000 | 154.24 |
| 1410220800000 | 153.47 |
| 1410307200000 | 153.03 |
| 1410393600000 | 152.95 |
| 1410480000000 | 151.43 |
| 1410739200000 | 151.25 |
| 1410825600000 | 151.54 |
| 1410912000000 | 152.22 |
| 1410998400000 | 152.63 |
| 1411084800000 | 153.26 |
| 1411344000000 | 152.51 |
| 1411430400000 | 150.91 |
| 1411516800000 | 151.83 |
| 1411603200000 | 150.98 |
| 1411689600000 | 151.75 |
| 1411948800000 | 151.41 |
| 1412035200000 | 152.15 |
| 1412121600000 | 151.43 |
| 1412208000000 | 149.71 |
| 1412294400000 | 151.88 |
| 1412553600000 | 151.78 |
| 1412640000000 | 149.96 |
| 1412726400000 | 150.16 |
| 1412812800000 | 148.97 |
| 1412899200000 | 148.26 |
| 1413158400000 | 147.42 |
| 1413244800000 | 147.95 |
| 1413331200000 | 145.62 |
| 1413417600000 | 145.21 |
| 1413504000000 | 147.09 |
| 1413763200000 | 148.05 |
| 1413849600000 | 149.97 |
| 1413936000000 | 151.34 |
| 1414022400000 | 152.36 |
| 1414108800000 | 152.93 |
| 1414368000000 | 152.84 |
| 1414454400000 | 153.93 |
| 1414540800000 | 153.33 |
| 1414627200000 | 154.87 |
| 1414713600000 | 156.74 |
| 1414972800000 | 156.16 |
| 1415059200000 | 156.01 |
| 1415145600000 | 157.71 |
| 1415232000000 | 157.67 |
| 1415318400000 | 157.98 |
| 1415577600000 | 158.51 |
| 1415664000000 | 159.11 |
| 1415750400000 | 158.29 |
| 1415836800000 | 158.66 |
| 1415923200000 | 158.38 |
| 1416182400000 | 158.73 |
| 1416268800000 | 158.88 |
| 1416355200000 | 158.27 |
| 1416441600000 | 158.18 |
| 1416528000000 | 160.56 |
| 1416787200000 | 160.47 |
| 1416873600000 | 160.31 |
| 1416960000000 | 160.78 |
| 1417046400000 | 161.51 |
| 1417132800000 | 161.87 |
| 1417392000000 | 161.2 |
| 1417478400000 | 162.06 |
| 1417564800000 | 163.6 |
| 1417651200000 | 161.93 |
| 1417737600000 | 164.16 |
| 1417996800000 | 163.74 |
| 1418083200000 | 160.98 |
| 1418169600000 | 159.47 |
| 1418256000000 | 160.29 |
| 1418342400000 | 157.07 |
| 1418601600000 | 154.92 |
| 1418688000000 | 154.86 |
| 1418774400000 | 156.88 |
| 1418860800000 | 160.59 |
| 1418947200000 | 161.51 |
| 1419206400000 | 162.92 |
| 1419292800000 | 163.44 |
| 1419379200000 | 163.47 |
| 1419811200000 | 164.55 |
| 1419897600000 | 163.74 |
| 1419984000000 | 163.62 |
| 1420156800000 | 164.7 |
| 1420416000000 | 164.35 |
| 1420502400000 | 163.59 |
| 1420588800000 | 165.75 |
| 1420675200000 | 168.72 |
| 1420761600000 | 168.22 |
| 1421020800000 | 168.99 |
| 1421107200000 | 170.18 |
| 1421193600000 | 169.44 |
| 1421280000000 | 172.51 |
| 1421366400000 | 174.54 |
| 1421625600000 | 173.63 |
| 1421712000000 | 174.51 |
| 1421798400000 | 174.86 |
| 1421884800000 | 178.55 |
| 1421971200000 | 180.76 |
| 1422230400000 | 181.46 |
| 1422316800000 | 179.86 |
| 1422403200000 | 180.18 |
| 1422489600000 | 180.61 |
| 1422576000000 | 179.65 |
| 1422835200000 | 179.33 |
| 1422921600000 | 179.49 |
| 1423008000000 | 179.98 |
| 1423094400000 | 181.15 |
| 1423180800000 | 181.66 |
| 1423440000000 | 180.64 |
| 1423526400000 | 181.8 |
| 1423612800000 | 181.61 |
| 1423699200000 | 181.91 |
| 1423785600000 | 182.42 |
| 1424044800000 | 182.08 |
| 1424131200000 | 182.92 |
| 1424217600000 | 184.13 |
| 1424304000000 | 183.57 |
| 1424390400000 | 183.8 |
| 1424649600000 | 184.62 |
| 1424736000000 | 185.18 |
| 1424822400000 | 185.24 |
| 1424908800000 | 186.91 |
| 1424995200000 | 187.03 |
| 1425254400000 | 187.63 |
| 1425340800000 | 186.85 |
| 1425427200000 | 188.05 |
| 1425513600000 | 189.53 |
| 1425600000000 | 189.29 |
| 1425859200000 | 188.94 |
| 1425945600000 | 189.29 |
| 1426032000000 | 191.73 |
| 1426118400000 | 193.8 |
| 1426204800000 | 194.02 |
| 1426464000000 | 194.63 |
| 1426550400000 | 194.42 |
| 1426636800000 | 195.66 |
| 1426723200000 | 196.43 |
| 1426809600000 | 196.76 |
| 1427068800000 | 195.71 |
| 1427155200000 | 195.68 |
| 1427241600000 | 192.68 |
| 1427328000000 | 192.21 |
| 1427414400000 | 193.23 |
| 1427673600000 | 195.06 |
| 1427760000000 | 195.09 |
| 1427846400000 | 194.99 |
| 1427932800000 | 194.08 |
| 1428364800000 | 196.78 |
| 1428451200000 | 198.28 |
| 1428537600000 | 199.99 |
| 1428624000000 | 201.41 |
| 1428883200000 | 201.56 |
| 1428969600000 | 200.39 |
| 1429056000000 | 201.67 |
| 1429142400000 | 200.71 |
| 1429228800000 | 197.89 |
| 1429488000000 | 198.12 |
| 1429574400000 | 199.44 |
| 1429660800000 | 199.61 |
| 1429747200000 | 199.08 |
| 1429833600000 | 198.85 |
| 1430092800000 | 198.68 |
| 1430179200000 | 197.51 |
| 1430265600000 | 192.98 |
| 1430352000000 | 190.69 |
| 1430438400000 | 190.52 |
| 1430697600000 | 191.78 |
| 1430784000000 | 188.95 |
| 1430870400000 | 186.15 |
| 1430956800000 | 187.06 |
| 1431043200000 | 190.92 |
| 1431302400000 | 191.41 |
| 1431388800000 | 189.46 |
| 1431475200000 | 189.16 |
| 1431561600000 | 190.36 |
| 1431648000000 | 190.23 |
| 1431907200000 | 191.39 |
| 1431993600000 | 194.43 |
| 1432080000000 | 195.31 |
| 1432166400000 | 195.58 |
| 1432252800000 | 196.28 |
| 1432512000000 | 196.15 |
| 1432598400000 | 195.8 |
| 1432684800000 | 197.24 |
| 1432771200000 | 196.46 |
| 1432857600000 | 194.83 |
| 1433116800000 | 195.41 |
| 1433203200000 | 192.14 |
| 1433289600000 | 190.77 |
| 1433376000000 | 189.24 |
| 1433462400000 | 189.12 |
| 1433721600000 | 187.56 |
| 1433808000000 | 187.12 |
| 1433894400000 | 188.53 |
| 1433980800000 | 189.84 |
| 1434067200000 | 188.43 |
| 1434326400000 | 186.93 |
| 1434412800000 | 188.01 |
| 1434499200000 | 187.56 |
| 1434585600000 | 186.98 |
| 1434672000000 | 187.64 |
| 1434931200000 | 188.3 |
| 1435017600000 | 191.62 |
| 1435104000000 | 191.21 |
| 1435190400000 | 190.27 |
| 1435276800000 | 190.38 |
| 1435536000000 | 187.01 |
| 1435622400000 | 186.49 |
| 1435708800000 | 188.83 |
| 1435795200000 | 188.85 |
| 1435881600000 | 188.19 |
| 1436140800000 | 187.18 |
| 1436227200000 | 189.43 |
| 1436313600000 | 186.47 |
| 1436400000000 | 187.26 |
| 1436486400000 | 187.95 |
| 1436745600000 | 191.41 |
| 1436832000000 | 192.51 |
| 1436918400000 | 193.32 |
| 1437004800000 | 195.58 |
| 1437091200000 | 195.86 |
| 1437350400000 | 195.93 |
| 1437436800000 | 193.95 |
| 1437523200000 | 193.8 |
| 1437609600000 | 192.17 |
| 1437696000000 | 191.03 |
| 1437955200000 | 188.21 |
| 1438041600000 | 189.87 |
| 1438128000000 | 191.46 |
| 1438214400000 | 193.13 |
| 1438300800000 | 192.7 |
| 1438560000000 | 193.36 |
| 1438646400000 | 193.44 |
| 1438732800000 | 194.79 |
| 1438819200000 | 192.98 |
| 1438905600000 | 191.77 |
| 1439164800000 | 192.47 |
| 1439251200000 | 190.14 |
| 1439337600000 | 187.02 |
| 1439424000000 | 187.41 |
| 1439510400000 | 187.74 |
| 1439769600000 | 189.26 |
| 1439856000000 | 189.33 |
| 1439942400000 | 188.19 |
| 1440028800000 | 183.92 |
| 1440115200000 | 179 |
| 1440374400000 | 168.43 |
| 1440460800000 | 171.31 |
| 1440547200000 | 172.17 |
| 1440633600000 | 177.87 |
| 1440720000000 | 178.35 |
| 1440979200000 | 177.48 |
| 1441065600000 | 172.75 |
| 1441152000000 | 174.16 |
| 1441238400000 | 176.69 |
| 1441324800000 | 173.36 |
| 1441584000000 | 173.12 |
| 1441670400000 | 175.82 |
| 1441756800000 | 176.97 |
| 1441843200000 | 175.45 |
| 1441929600000 | 174.54 |
| 1442188800000 | 174.71 |
| 1442275200000 | 175.5 |
| 1442361600000 | 177.07 |
| 1442448000000 | 177.32 |
| 1442534400000 | 176.09 |
| 1442793600000 | 177.96 |
| 1442880000000 | 175.37 |
| 1442966400000 | 175.12 |
| 1443052800000 | 172.38 |
| 1443139200000 | 175.83 |
| 1443398400000 | 172.66 |
| 1443484800000 | 172.29 |
| 1443571200000 | 175.87 |
| 1443657600000 | 174.72 |
| 1443744000000 | 175.44 |
| 1444003200000 | 180.23 |
| 1444089600000 | 180.08 |
| 1444176000000 | 181.82 |
| 1444262400000 | 182.63 |
| 1444348800000 | 182.24 |
| 1444608000000 | 181.87 |
| 1444694400000 | 180.58 |
| 1444780800000 | 179.38 |
| 1444867200000 | 181.59 |
| 1444953600000 | 182.83 |
| 1445212800000 | 183.7 |
| 1445299200000 | 183.02 |
| 1445385600000 | 182.5 |
| 1445472000000 | 187.06 |
| 1445558400000 | 189.93 |
| 1445817600000 | 189.4 |
| 1445904000000 | 187.32 |
| 1445990400000 | 188.72 |
| 1446076800000 | 189.1 |
| 1446163200000 | 187.74 |
| 1446422400000 | 189.01 |
| 1446508800000 | 190.29 |
| 1446595200000 | 191.24 |
| 1446681600000 | 190.42 |
| 1446768000000 | 189.95 |
| 1447027200000 | 187.44 |
| 1447113600000 | 188 |
| 1447200000000 | 187.75 |
| 1447286400000 | 184.88 |
| 1447372800000 | 183.59 |
| 1447632000000 | 185.31 |
| 1447718400000 | 188.32 |
| 1447804800000 | 188.91 |
| 1447891200000 | 189.4 |
| 1447977600000 | 191.74 |
| 1448236800000 | 191.37 |
| 1448323200000 | 189.97 |
| 1448409600000 | 191.04 |
| 1448496000000 | 191.78 |
| 1448582400000 | 192.57 |
| 1448841600000 | 193.18 |
| 1448928000000 | 193.45 |
| 1449014400000 | 192.52 |
| 1449100800000 | 186.23 |
| 1449187200000 | 186.37 |
| 1449446400000 | 186.43 |
| 1449532800000 | 183.77 |
| 1449619200000 | 181.51 |
| 1449705600000 | 181.06 |
| 1449792000000 | 177.43 |
| 1450051200000 | 176.2 |
| 1450137600000 | 180.35 |
| 1450224000000 | 181.62 |
| 1450310400000 | 182.38 |
| 1450396800000 | 180.15 |
| 1450656000000 | 177.82 |
| 1450742400000 | 178.03 |
| 1450828800000 | 181.69 |
| 1450915200000 | 180.97 |
| 1451260800000 | 180.74 |
| 1451347200000 | 183.58 |
| 1451433600000 | 182.87 |
| 1451520000000 | 181.92 |
| 1451865600000 | 180.01 |
| 1451952000000 | 181.06 |
| 1452038400000 | 179.08 |
| 1452124800000 | 174.35 |
| 1452211200000 | 172.11 |
| 1452470400000 | 172.64 |
| 1452556800000 | 172.81 |
| 1452643200000 | 171.62 |
| 1452729600000 | 171.15 |
| 1452816000000 | 166.84 |
| 1453075200000 | 167.07 |
| 1453161600000 | 168.79 |
| 1453248000000 | 165.05 |
| 1453334400000 | 168.33 |
| 1453420800000 | 172.67 |
| 1453680000000 | 171.35 |
| 1453766400000 | 173.55 |
| 1453852800000 | 172.9 |
| 1453939200000 | 172.05 |
| 1454025600000 | 177.46 |
| 1454284800000 | 177.01 |
| 1454371200000 | 173.7 |
| 1454457600000 | 172.35 |
| 1454544000000 | 171.37 |
| 1454630400000 | 170.1 |
| 1454889600000 | 166.56 |
| 1454976000000 | 161.95 |
| 1455062400000 | 163.27 |
| 1455148800000 | 159.65 |
| 1455235200000 | 162.84 |
| 1455494400000 | 165.17 |
| 1455580800000 | 167.45 |
| 1455667200000 | 169.67 |
| 1455753600000 | 171.47 |
| 1455840000000 | 170.33 |
| 1456099200000 | 173.44 |
| 1456185600000 | 171.96 |
| 1456272000000 | 171.05 |
| 1456358400000 | 173.98 |
| 1456444800000 | 175.4 |
| 1456704000000 | 176.11 |
| 1456790400000 | 179.26 |
| 1456876800000 | 180.8 |
| 1456963200000 | 180.9 |
| 1457049600000 | 180.51 |
| 1457308800000 | 182.07 |
| 1457395200000 | 179.27 |
| 1457481600000 | 181.32 |
| 1457568000000 | 178.81 |
| 1457654400000 | 182.26 |
| 1457913600000 | 183.02 |
| 1458000000000 | 181.31 |
| 1458086400000 | 182.54 |
| 1458172800000 | 182.53 |
| 1458259200000 | 183.29 |
| 1458518400000 | 183.21 |
| 1458604800000 | 183.37 |
| 1458691200000 | 183.09 |
| 1458777600000 | 182.73 |
| 1459209600000 | 184.46 |
| 1459296000000 | 184.07 |
| 1459382400000 | 183.46 |
| 1459468800000 | 182.43 |
| 1459728000000 | 182.41 |
| 1459814400000 | 180.57 |
| 1459900800000 | 181.76 |
| 1459987200000 | 180.52 |
| 1460073600000 | 181.32 |
| 1460332800000 | 180.95 |
| 1460419200000 | 182.63 |
| 1460505600000 | 185.58 |
| 1460592000000 | 185.82 |
| 1460678400000 | 185.54 |
| 1460937600000 | 185.92 |
| 1461024000000 | 186.01 |
| 1461110400000 | 186.16 |
| 1461196800000 | 184.6 |
| 1461283200000 | 185.15 |
| 1461542400000 | 185.03 |
| 1461628800000 | 185.31 |
| 1461715200000 | 185.12 |
| 1461801600000 | 184.32 |
| 1461888000000 | 181.21 |
| 1462147200000 | 181.27 |
| 1462233600000 | 180.07 |
| 1462320000000 | 179.19 |
| 1462406400000 | 180.76 |
| 1462492800000 | 180.31 |
| 1462752000000 | 181.68 |
| 1462838400000 | 183.21 |
| 1462924800000 | 181.6 |
| 1463011200000 | 181.95 |
| 1463097600000 | 180.87 |
| 1463356800000 | 181.17 |
| 1463443200000 | 180.59 |
| 1463529600000 | 180.94 |
| 1463616000000 | 179.86 |
| 1463702400000 | 181.63 |
| 1463961600000 | 181.71 |
| 1464048000000 | 184.63 |
| 1464134400000 | 186.37 |
| 1464220800000 | 186 |
| 1464307200000 | 186.98 |
| 1464566400000 | 187.24 |
| 1464652800000 | 187.41 |
| 1464739200000 | 185.65 |
| 1464825600000 | 185.91 |
| 1464912000000 | 184.58 |
| 1465171200000 | 184.17 |
| 1465257600000 | 185.57 |
| 1465344000000 | 185.44 |
| 1465430400000 | 185.57 |
| 1465516800000 | 183.98 |
| 1465776000000 | 182.91 |
| 1465862400000 | 182.31 |
| 1465948800000 | 182.7 |
| 1466035200000 | 183.26 |
| 1466121600000 | 183.47 |
| 1466380800000 | 185.85 |
| 1466467200000 | 187.17 |
| 1466553600000 | 187.14 |
| 1466640000000 | 188.79 |
| 1466726400000 | 182.77 |
| 1466985600000 | 181.22 |
| 1467072000000 | 183.6 |
| 1467158400000 | 186.74 |
| 1467244800000 | 188.88 |
| 1467331200000 | 189.6 |
| 1467590400000 | 189.6 |
| 1467676800000 | 188.24 |
| 1467763200000 | 187.85 |
| 1467849600000 | 188.32 |
| 1467936000000 | 190.76 |
| 1468195200000 | 192.39 |
| 1468281600000 | 193.23 |
| 1468368000000 | 193.26 |
| 1468454400000 | 193.64 |
| 1468540800000 | 193.99 |
| 1468800000000 | 194.56 |
| 1468886400000 | 194.93 |
| 1468972800000 | 195.93 |
| 1469059200000 | 195.77 |
| 1469145600000 | 196.66 |
| 1469404800000 | 197.31 |
| 1469491200000 | 197.14 |
| 1469577600000 | 196.98 |
| 1469664000000 | 195.9 |
| 1469750400000 | 195.81 |
| 1470009600000 | 195.99 |
| 1470096000000 | 193.09 |
| 1470182400000 | 192.82 |
| 1470268800000 | 194.02 |
| 1470355200000 | 195.34 |
| 1470614400000 | 195.29 |
| 1470700800000 | 195.7 |
| 1470787200000 | 194.96 |
| 1470873600000 | 195.24 |
| 1470960000000 | 195.28 |
| 1471219200000 | 195.11 |
| 1471305600000 | 192.66 |
| 1471392000000 | 192.05 |
| 1471478400000 | 191.36 |
| 1471564800000 | 190.71 |
| 1471824000000 | 191.26 |
| 1471910400000 | 192.58 |
| 1471996800000 | 193.32 |
| 1472083200000 | 192.82 |
| 1472169600000 | 192.5 |
| 1472428800000 | 193.55 |
| 1472515200000 | 193.66 |
| 1472601600000 | 193.17 |
| 1472688000000 | 192.65 |
| 1472774400000 | 194.71 |
| 1473033600000 | 195.4 |
| 1473120000000 | 195.12 |
| 1473206400000 | 195.43 |
| 1473292800000 | 194.22 |
| 1473379200000 | 190.35 |
| 1473638400000 | 190.1 |
| 1473724800000 | 187.51 |
| 1473811200000 | 187.57 |
| 1473897600000 | 188.47 |
| 1473984000000 | 188.87 |
| 1474243200000 | 190.02 |
| 1474329600000 | 190.31 |
| 1474416000000 | 192.01 |
| 1474502400000 | 193.06 |
| 1474588800000 | 192.75 |
| 1474848000000 | 190.94 |
| 1474934400000 | 192.05 |
| 1475020800000 | 192.88 |
| 1475107200000 | 192.16 |
| 1475193600000 | 191.93 |
| 1475452800000 | 191.52 |
| 1475539200000 | 190.87 |
| 1475625600000 | 188.34 |
| 1475712000000 | 188.31 |
| 1475798400000 | 187.24 |
| 1476057600000 | 188.53 |
| 1476144000000 | 188.32 |
| 1476230400000 | 188.82 |
| 1476316800000 | 188.79 |
| 1476403200000 | 189.9 |
| 1476662400000 | 189.35 |
| 1476748800000 | 191.31 |
| 1476835200000 | 191.6 |
| 1476921600000 | 191.48 |
| 1477008000000 | 191.13 |
| 1477267200000 | 191.13 |
| 1477353600000 | 191.56 |
| 1477440000000 | 189.72 |
| 1477526400000 | 188.6 |
| 1477612800000 | 188.18 |
| 1477872000000 | 188.39 |
| 1477958400000 | 185.04 |
| 1478044800000 | 181.97 |
| 1478131200000 | 181.29 |
| 1478217600000 | 179.98 |
| 1478476800000 | 183.85 |
| 1478563200000 | 184.17 |
| 1478649600000 | 183.91 |
| 1478736000000 | 182.84 |
| 1478822400000 | 183.32 |
| 1479081600000 | 184.89 |
| 1479168000000 | 185.78 |
| 1479254400000 | 186.59 |
| 1479340800000 | 186.74 |
| 1479427200000 | 187.37 |
| 1479686400000 | 187.68 |
| 1479772800000 | 189.51 |
| 1479859200000 | 190.57 |
| 1479945600000 | 190.1 |
| 1480032000000 | 190.75 |
| 1480291200000 | 191.24 |
| 1480377600000 | 191.44 |
| 1480464000000 | 189.7 |
| 1480550400000 | 187.65 |
| 1480636800000 | 187.36 |
| 1480896000000 | 186.69 |
| 1480982400000 | 188.48 |
| 1481068800000 | 190.26 |
| 1481155200000 | 193.54 |
| 1481241600000 | 195.9 |
| 1481500800000 | 195.29 |
| 1481587200000 | 196.48 |
| 1481673600000 | 194.46 |
| 1481760000000 | 196.9 |
| 1481846400000 | 197.15 |
| 1482105600000 | 198.48 |
| 1482192000000 | 199.62 |
| 1482278400000 | 197.85 |
| 1482364800000 | 197.3 |
| 1482451200000 | 197.47 |
| 1482796800000 | 197.98 |
| 1482883200000 | 197.96 |
| 1482969600000 | 197.94 |
| 1483056000000 | 197.22 |
| 1483315200000 | 197.78 |
| 1483401600000 | 201.3 |
| 1483488000000 | 201.24 |
| 1483574400000 | 200.61 |
| 1483660800000 | 200.47 |
| 1483920000000 | 200.34 |
| 1484006400000 | 199.21 |
| 1484092800000 | 200.64 |
| 1484179200000 | 198.94 |
| 1484265600000 | 199.89 |
| 1484524800000 | 199.33 |
| 1484611200000 | 198.53 |
| 1484697600000 | 198.39 |
| 1484784000000 | 197.68 |
| 1484870400000 | 197.09 |
| 1485129600000 | 195.86 |
| 1485216000000 | 195.86 |
| 1485302400000 | 196.22 |
| 1485388800000 | 196.84 |
| 1485475200000 | 196.36 |
| 1485734400000 | 195.68 |
| 1485820800000 | 194.3 |
| 1485907200000 | 194.63 |
| 1485993600000 | 194.85 |
| 1486080000000 | 196.39 |
| 1486339200000 | 196.16 |
| 1486425600000 | 197.59 |
| 1486512000000 | 198.94 |
| 1486598400000 | 200.39 |
| 1486684800000 | 201.59 |
| 1486944000000 | 202.3 |
| 1487030400000 | 202.38 |
| 1487116800000 | 203.05 |
| 1487203200000 | 202.58 |
| 1487289600000 | 203.26 |
| 1487548800000 | 203.44 |
| 1487635200000 | 205.49 |
| 1487721600000 | 205.68 |
| 1487808000000 | 205.67 |
| 1487894400000 | 205.97 |
| 1488153600000 | 205.04 |
| 1488240000000 | 204.35 |
| 1488326400000 | 205.93 |
| 1488412800000 | 206.17 |
| 1488499200000 | 205.5 |
| 1488758400000 | 204.71 |
| 1488844800000 | 204.22 |
| 1488931200000 | 203.41 |
| 1489017600000 | 202.7 |
| 1489104000000 | 202.24 |
| 1489363200000 | 202.34 |
| 1489449600000 | 202.3 |
| 1489536000000 | 203.88 |
| 1489622400000 | 203.93 |
| 1489708800000 | 204.57 |
| 1489968000000 | 204.01 |
| 1490054400000 | 202.76 |
| 1490140800000 | 202.57 |
| 1490227200000 | 203.76 |
| 1490313600000 | 203.58 |
| 1490572800000 | 202.61 |
| 1490659200000 | 203.77 |
| 1490745600000 | 205.73 |
| 1490832000000 | 206.65 |
| 1490918400000 | 207.56 |
| 1491177600000 | 207.66 |
| 1491264000000 | 207.51 |
| 1491350400000 | 207.75 |
| 1491436800000 | 208.03 |
| 1491523200000 | 208.68 |
| 1491782400000 | 208.86 |
| 1491868800000 | 208.87 |
| 1491955200000 | 209.4 |
| 1492041600000 | 208.99 |
| 1492473600000 | 207.91 |
| 1492560000000 | 206.94 |
| 1492646400000 | 206.92 |
| 1492732800000 | 207.08 |
| 1492992000000 | 206.49 |
| 1493078400000 | 205.3 |
| 1493164800000 | 206.26 |
| 1493251200000 | 206.21 |
| 1493337600000 | 204.67 |
| 1493596800000 | 204.74 |
| 1493683200000 | 205.79 |
| 1493769600000 | 205.04 |
| 1493856000000 | 204.58 |
| 1493942400000 | 205.11 |
| 1494201600000 | 205.9 |
| 1494288000000 | 206.1 |
| 1494374400000 | 207.14 |
| 1494460800000 | 205.95 |
| 1494547200000 | 205.8 |
| 1494806400000 | 205.54 |
| 1494892800000 | 204.33 |
| 1494979200000 | 201.87 |
| 1495065600000 | 201.87 |
| 1495152000000 | 202.13 |
| 1495411200000 | 202.73 |
| 1495497600000 | 203.4 |
| 1495584000000 | 204.69 |
| 1495670400000 | 204.7 |
| 1495756800000 | 204.72 |
| 1496016000000 | 204.78 |
| 1496102400000 | 205.29 |
| 1496188800000 | 204.56 |
| 1496275200000 | 206.08 |
| 1496361600000 | 206.19 |
| 1496620800000 | 206.32 |
| 1496707200000 | 205.47 |
| 1496793600000 | 205.53 |
| 1496880000000 | 205.76 |
| 1496966400000 | 206.26 |
| 1497225600000 | 205.94 |
| 1497312000000 | 207.1 |
| 1497398400000 | 207.05 |
| 1497484800000 | 207.99 |
| 1497571200000 | 208.07 |
| 1497830400000 | 209.31 |
| 1497916800000 | 208.46 |
| 1498003200000 | 208.28 |
| 1498089600000 | 208.38 |
| 1498176000000 | 207.93 |
| 1498435200000 | 208.91 |
| 1498521600000 | 205.67 |
| 1498608000000 | 205.19 |
| 1498694400000 | 202.82 |
| 1498780800000 | 202.27 |
| 1499040000000 | 203.38 |
| 1499126400000 | 203.86 |
| 1499212800000 | 203.37 |
| 1499299200000 | 200.58 |
| 1499385600000 | 201.34 |
| 1499644800000 | 201.13 |
| 1499731200000 | 200.38 |
| 1499817600000 | 202.26 |
| 1499904000000 | 203.05 |
| 1499990400000 | 203.84 |
| 1500249600000 | 203.81 |
| 1500336000000 | 201.99 |
| 1500422400000 | 204.07 |
| 1500508800000 | 202.65 |
| 1500595200000 | 201.59 |
| 1500854400000 | 201.2 |
| 1500940800000 | 201.49 |
| 1501027200000 | 201.83 |
| 1501113600000 | 200.71 |
| 1501200000000 | 199.02 |
| 1501459200000 | 199.11 |
| 1501545600000 | 199.89 |
| 1501632000000 | 198.55 |
| 1501718400000 | 198.52 |
| 1501804800000 | 200.56 |
| 1502064000000 | 199.76 |
| 1502150400000 | 200.2 |
| 1502236800000 | 199.56 |
| 1502323200000 | 198.2 |
| 1502409600000 | 196.6 |
| 1502668800000 | 198.84 |
| 1502755200000 | 199.48 |
| 1502841600000 | 200.8 |
| 1502928000000 | 198.56 |
| 1503014400000 | 197.32 |
| 1503273600000 | 197.12 |
| 1503360000000 | 198.33 |
| 1503446400000 | 197.63 |
| 1503532800000 | 198.24 |
| 1503619200000 | 197.6 |
| 1503878400000 | 196.48 |
| 1503964800000 | 194.84 |
| 1504051200000 | 196.69 |
| 1504137600000 | 198.43 |
| 1504224000000 | 199.4 |
| 1504483200000 | 198.15 |
| 1504569600000 | 197.62 |
| 1504656000000 | 197.31 |
| 1504742400000 | 196.75 |
| 1504828800000 | 196.84 |
| 1505088000000 | 198.81 |
| 1505174400000 | 199.84 |
| 1505260800000 | 199.57 |
| 1505347200000 | 200.23 |
| 1505433600000 | 199.01 |
| 1505692800000 | 198.91 |
| 1505779200000 | 198.69 |
| 1505865600000 | 198.72 |
| 1505952000000 | 198.26 |
| 1506038400000 | 197.76 |
| 1506297600000 | 199.49 |
| 1506384000000 | 200.27 |
| 1506470400000 | 200.47 |
| 1506556800000 | 200 |
| 1506643200000 | 200.1 |
| 1506902400000 | 201.59 |
| 1506988800000 | 201.48 |
| 1507075200000 | 201.01 |
| 1507161600000 | 201.79 |
| 1507248000000 | 200.86 |
| 1507507200000 | 201.03 |
| 1507593600000 | 200.91 |
| 1507680000000 | 200.62 |
| 1507766400000 | 200.89 |
| 1507852800000 | 201.64 |
| 1508112000000 | 202 |
| 1508198400000 | 202.58 |
| 1508284800000 | 203.37 |
| 1508371200000 | 202.64 |
| 1508457600000 | 203.91 |
| 1508716800000 | 203.87 |
| 1508803200000 | 203.01 |
| 1508889600000 | 200.59 |
| 1508976000000 | 202.34 |
| 1509062400000 | 204.7 |
| 1509321600000 | 204.19 |
| 1509408000000 | 203.93 |
| 1509494400000 | 205 |
| 1509580800000 | 204.44 |
| 1509667200000 | 204.85 |
| 1509926400000 | 205.22 |
| 1510012800000 | 205.6 |
| 1510099200000 | 205.56 |
| 1510185600000 | 205.32 |
| 1510272000000 | 204.43 |
| 1510531200000 | 204.03 |
| 1510617600000 | 202.66 |
| 1510704000000 | 201.23 |
| 1510790400000 | 202.93 |
| 1510876800000 | 202.17 |
| 1511136000000 | 202.83 |
| 1511222400000 | 203.92 |
| 1511308800000 | 203.4 |
| 1511395200000 | 203.2 |
| 1511481600000 | 201.81 |
| 1511740800000 | 202.14 |
| 1511827200000 | 203.56 |
| 1511913600000 | 205.22 |
| 1512000000000 | 205.03 |
| 1512086400000 | 205.48 |
| 1512345600000 | 206.19 |
| 1512432000000 | 205.53 |
| 1512518400000 | 205.21 |
| 1512604800000 | 205.39 |
| 1512691200000 | 206.65 |
| 1512950400000 | 206.44 |
| 1513036800000 | 207.83 |
| 1513123200000 | 207.3 |
| 1513209600000 | 206.19 |
| 1513296000000 | 206.96 |
| 1513555200000 | 207.87 |
| 1513641600000 | 206.76 |
| 1513728000000 | 205.1 |
| 1513814400000 | 205.19 |
| 1513900800000 | 205.84 |
| 1514332800000 | 205.86 |
| 1514419200000 | 206.08 |
| 1514505600000 | 204.93 |
| 1514851200000 | 204.69 |
| 1514937600000 | 205.4 |
| 1515024000000 | 205.7 |
| 1515110400000 | 207.54 |
| 1515369600000 | 208.75 |
| 1515456000000 | 208.67 |
| 1515542400000 | 206.41 |
| 1515628800000 | 205.24 |
| 1515715200000 | 204.37 |
| 1515974400000 | 203.56 |
| 1516060800000 | 203.66 |
| 1516147200000 | 204.65 |
| 1516233600000 | 203.94 |
| 1516320000000 | 204.59 |
| 1516579200000 | 205.59 |
| 1516665600000 | 205.67 |
| 1516752000000 | 204.2 |
| 1516838400000 | 203.16 |
| 1516924800000 | 204.96 |
| 1517184000000 | 204.88 |
| 1517270400000 | 201.83 |
| 1517356800000 | 201.37 |
| 1517443200000 | 199.78 |
| 1517529600000 | 198.39 |
| 1517788800000 | 193.65 |
| 1517875200000 | 191.71 |
| 1517961600000 | 193.67 |
| 1518048000000 | 190.77 |
| 1518134400000 | 190.9 |
| 1518393600000 | 191.26 |
| 1518480000000 | 190.13 |
| 1518566400000 | 190.6 |
| 1518652800000 | 191.53 |
| 1518739200000 | 193.32 |
| 1518998400000 | 193.21 |
| 1519084800000 | 193.29 |
| 1519171200000 | 192.55 |
| 1519257600000 | 192.37 |
| 1519344000000 | 195.05 |
| 1519603200000 | 196.4 |
| 1519689600000 | 195 |
| 1519776000000 | 193.75 |
| 1519862400000 | 192.62 |
| 1519948800000 | 190.32 |
| 1520208000000 | 191.86 |
| 1520294400000 | 192.39 |
| 1520380800000 | 192.67 |
| 1520467200000 | 194.55 |
| 1520553600000 | 196.47 |
| 1520812800000 | 197.11 |
| 1520899200000 | 195.1 |
| 1520985600000 | 194.71 |
| 1521072000000 | 194.56 |
| 1521158400000 | 195.27 |
| 1521417600000 | 193.43 |
| 1521504000000 | 193.51 |
| 1521590400000 | 193.04 |
| 1521676800000 | 190.02 |
| 1521763200000 | 187.17 |
| 1522022400000 | 187.36 |
| 1522108800000 | 188.97 |
| 1522195200000 | 191.24 |
| 1522281600000 | 192.03 |
| 1522713600000 | 192.73 |
| 1522800000000 | 193.07 |
| 1522886400000 | 195.69 |
| 1522972800000 | 194.63 |
| 1523232000000 | 194.69 |
| 1523318400000 | 196 |
| 1523404800000 | 195.51 |
| 1523491200000 | 196.15 |
| 1523577600000 | 196.55 |
| 1523836800000 | 196.96 |
| 1523923200000 | 198.18 |
| 1524009600000 | 196.96 |
| 1524096000000 | 196.72 |
| 1524182400000 | 196.66 |
| 1524441600000 | 197.84 |
| 1524528000000 | 198.57 |
| 1524614400000 | 198.63 |
| 1524700800000 | 201.05 |
| 1524787200000 | 202.72 |
| 1525046400000 | 202.46 |
| 1525132800000 | 203.63 |
| 1525219200000 | 203.45 |
| 1525305600000 | 202.78 |
| 1525392000000 | 204.28 |
| 1525651200000 | 206 |
| 1525737600000 | 206.1 |
| 1525824000000 | 207.18 |
| 1525910400000 | 207.1 |
| 1525996800000 | 207.16 |
| 1526256000000 | 206.72 |
| 1526342400000 | 206.64 |
| 1526428800000 | 207.31 |
| 1526515200000 | 207.15 |
| 1526601600000 | 207.2 |
| 1526860800000 | 208.73 |
| 1526947200000 | 209.1 |
| 1527033600000 | 209.44 |
| 1527120000000 | 209.11 |
| 1527206400000 | 210.95 |
| 1527465600000 | 211.32 |
| 1527552000000 | 210.2 |
| 1527638400000 | 210.58 |
| 1527724800000 | 209.39 |
| 1527811200000 | 210.43 |
| 1528070400000 | 211.12 |
| 1528156800000 | 210.28 |
| 1528243200000 | 209.43 |
| 1528329600000 | 209.01 |
| 1528416000000 | 209.04 |
| 1528675200000 | 208.88 |
| 1528761600000 | 209.68 |
| 1528848000000 | 209.05 |
| 1528934400000 | 211.8 |
| 1529020800000 | 211.95 |
| 1529280000000 | 211.25 |
| 1529366400000 | 211.46 |
| 1529452800000 | 211.92 |
| 1529539200000 | 210.32 |
| 1529625600000 | 211.64 |
| 1529884800000 | 208.99 |
| 1529971200000 | 208.92 |
| 1530057600000 | 209.1 |
| 1530144000000 | 209.16 |
| 1530230400000 | 208.53 |
| 1530489600000 | 208.76 |
| 1530576000000 | 209.98 |
| 1530662400000 | 210.47 |
| 1530748800000 | 211.39 |
| 1530835200000 | 211.95 |
| 1531094400000 | 212.02 |
| 1531180800000 | 212.75 |
| 1531267200000 | 211.02 |
| 1531353600000 | 213.05 |
| 1531440000000 | 212.65 |
| 1531699200000 | 211.91 |
| 1531785600000 | 211.61 |
| 1531872000000 | 211.98 |
| 1531958400000 | 212.59 |
| 1532044800000 | 211.47 |
| 1532304000000 | 211.19 |
| 1532390400000 | 211.71 |
| 1532476800000 | 213.28 |
| 1532563200000 | 213.93 |
| 1532649600000 | 215.26 |
| 1532908800000 | 215.11 |
| 1532995200000 | 216.36 |
| 1533081600000 | 215.86 |
| 1533168000000 | 215.24 |
| 1533254400000 | 216.82 |
| 1533513600000 | 217.97 |
| 1533600000000 | 218.58 |
| 1533686400000 | 218.49 |
| 1533772800000 | 218.46 |
| 1533859200000 | 217.73 |
| 1534118400000 | 217.57 |
| 1534204800000 | 218.7 |
| 1534291200000 | 219.5 |
| 1534377600000 | 219.57 |
| 1534464000000 | 219.93 |
| 1534723200000 | 219.7 |
| 1534809600000 | 219.54 |
| 1534896000000 | 218.46 |
| 1534982400000 | 217.66 |
| 1535068800000 | 216.91 |
| 1535328000000 | 217.1 |
| 1535414400000 | 216.89 |
| 1535500800000 | 217.65 |
| 1535587200000 | 217.05 |
| 1535673600000 | 216.47 |
| 1535932800000 | 216.46 |
| 1536019200000 | 216.06 |
| 1536105600000 | 215.54 |
| 1536192000000 | 215.46 |
| 1536278400000 | 214.86 |
| 1536537600000 | 215.72 |
| 1536624000000 | 216.02 |
| 1536710400000 | 216.01 |
| 1536796800000 | 216 |
| 1536883200000 | 216 |
| 1537142400000 | 216.42 |
| 1537228800000 | 216.49 |
| 1537315200000 | 216.16 |
| 1537401600000 | 216.7 |
| 1537488000000 | 216.76 |
| 1537747200000 | 214.5 |
| 1537833600000 | 214.28 |
| 1537920000000 | 214.5 |
| 1538006400000 | 215.61 |
| 1538092800000 | 216.39 |
| 1538352000000 | 215.05 |
| 1538438400000 | 214.78 |
| 1538524800000 | 215.1 |
| 1538611200000 | 214.67 |
| 1538697600000 | 214.3 |
| 1538956800000 | 214.79 |
| 1539043200000 | 214.53 |
| 1539129600000 | 211.95 |
| 1539216000000 | 206.14 |
| 1539302400000 | 205.86 |
| 1539561600000 | 205.92 |
| 1539648000000 | 208.81 |
| 1539734400000 | 209.62 |
| 1539820800000 | 209.36 |
| 1539907200000 | 209.87 |
| 1540166400000 | 208.49 |
| 1540252800000 | 207.75 |
| 1540339200000 | 206.88 |
| 1540425600000 | 206.7 |
| 1540512000000 | 203.84 |
| 1540771200000 | 205.35 |
| 1540857600000 | 207.47 |
| 1540944000000 | 208.72 |
| 1541030400000 | 210.98 |
| 1541116800000 | 210.56 |
| 1541376000000 | 211.75 |
| 1541462400000 | 212.11 |
| 1541548800000 | 213.33 |
| 1541635200000 | 215.31 |
| 1541721600000 | 215.47 |
| 1541980800000 | 215.47 |
| 1542067200000 | 215.23 |
| 1542153600000 | 214.21 |
| 1542240000000 | 212.38 |
| 1542326400000 | 212.4 |
| 1542585600000 | 210.75 |
| 1542672000000 | 209.61 |
| 1542758400000 | 210.21 |
| 1542844800000 | 209.98 |
| 1542931200000 | 211.7 |
| 1543190400000 | 213.46 |
| 1543276800000 | 214.13 |
| 1543363200000 | 215.41 |
| 1543449600000 | 213.57 |
| 1543536000000 | 215.02 |
| 1543795200000 | 215.07 |
| 1543881600000 | 211.7 |
| 1543968000000 | 211.24 |
| 1544054400000 | 209.72 |
| 1544140800000 | 208.41 |
| 1544400000000 | 205.84 |
| 1544486400000 | 207.4 |
| 1544572800000 | 208.81 |
| 1544659200000 | 209.14 |
| 1544745600000 | 208.26 |
| 1545004800000 | 204.89 |
| 1545091200000 | 203.8 |
| 1545177600000 | 202.29 |
| 1545264000000 | 199.73 |
| 1545350400000 | 198.18 |
| 1545609600000 | 194.5 |
| 1545868800000 | 194.08 |
| 1545955200000 | 196.13 |
| 1546214400000 | 196.88 |
| 1546387200000 | 197.49 |
| 1546473600000 | 196.29 |
| 1546560000000 | 200.58 |
| 1546819200000 | 201.33 |
| 1546905600000 | 202.88 |
| 1546992000000 | 202.42 |
| 1547078400000 | 203.49 |
| 1547164800000 | 204.19 |
| 1547424000000 | 203.96 |
| 1547510400000 | 204.8 |
| 1547596800000 | 207.26 |
| 1547683200000 | 208.1 |
| 1547769600000 | 211.05 |
| 1548028800000 | 210.72 |
| 1548115200000 | 209.54 |
| 1548201600000 | 209.5 |
| 1548288000000 | 210.94 |
| 1548374400000 | 211.76 |
| 1548633600000 | 211.02 |
| 1548720000000 | 211.63 |
| 1548806400000 | 212.22 |
| 1548892800000 | 212.43 |
| 1548979200000 | 212.05 |
| 1549238400000 | 212.63 |
| 1549324800000 | 214.15 |
| 1549411200000 | 215.04 |
| 1549497600000 | 213.09 |
| 1549584000000 | 212.01 |
| 1549843200000 | 213.44 |
| 1549929600000 | 213.36 |
| 1550016000000 | 214.55 |
| 1550102400000 | 213.39 |
| 1550188800000 | 215.43 |
| 1550448000000 | 216.04 |
| 1550534400000 | 216.44 |
| 1550620800000 | 216.78 |
| 1550707200000 | 216.35 |
| 1550793600000 | 217.75 |
| 1551052800000 | 217.73 |
| 1551139200000 | 217.64 |
| 1551225600000 | 217.3 |
| 1551312000000 | 217.29 |
| 1551398400000 | 216.64 |
| 1551657600000 | 217.39 |
| 1551744000000 | 217.19 |
| 1551830400000 | 216.01 |
| 1551916800000 | 216.1 |
| 1552003200000 | 215.19 |
| 1552262400000 | 217.62 |
| 1552348800000 | 217.28 |
| 1552435200000 | 218.16 |
| 1552521600000 | 218.91 |
| 1552608000000 | 219.98 |
| 1552867200000 | 220.69 |
| 1552953600000 | 220.73 |
| 1553040000000 | 219.22 |
| 1553126400000 | 220.67 |
| 1553212800000 | 219.89 |
| 1553472000000 | 217.92 |
| 1553558400000 | 221.13 |
| 1553644800000 | 220.71 |
| 1553731200000 | 220.73 |
| 1553817600000 | 221.11 |
| 1554076800000 | 223.13 |
| 1554163200000 | 222.94 |
| 1554249600000 | 224.08 |
| 1554336000000 | 224.13 |
| 1554422400000 | 223.9 |
| 1554681600000 | 222.94 |
| 1554768000000 | 221.63 |
| 1554854400000 | 222.96 |
| 1554940800000 | 222.54 |
| 1555027200000 | 222.84 |
| 1555286400000 | 223.33 |
| 1555372800000 | 224.59 |
| 1555459200000 | 224.96 |
| 1555545600000 | 225.82 |
| 1555977600000 | 227.87 |
| 1556064000000 | 227.63 |
| 1556150400000 | 227.57 |
| 1556236800000 | 228.84 |
| 1556496000000 | 228.68 |
| 1556582400000 | 228.54 |
| 1556668800000 | 227.89 |
| 1556755200000 | 227.85 |
| 1556841600000 | 229.31 |
| 1557100800000 | 227.82 |
| 1557187200000 | 226.2 |
| 1557273600000 | 224.87 |
| 1557360000000 | 223.42 |
| 1557446400000 | 224.59 |
| 1557705600000 | 222.28 |
| 1557792000000 | 223.26 |
| 1557878400000 | 223.67 |
| 1557964800000 | 224.65 |
| 1558051200000 | 223.98 |
| 1558310400000 | 223.06 |
| 1558396800000 | 224.64 |
| 1558483200000 | 224.14 |
| 1558569600000 | 222.45 |
| 1558656000000 | 222.18 |
| 1558915200000 | 222.75 |
| 1559001600000 | 221.77 |
| 1559088000000 | 220.74 |
| 1559174400000 | 221.15 |
| 1559260800000 | 220.28 |
| 1559520000000 | 220.01 |
| 1559606400000 | 222.28 |
| 1559692800000 | 223.1 |
| 1559779200000 | 223.93 |
| 1559865600000 | 225.09 |
| 1560124800000 | 225.23 |
| 1560211200000 | 226.54 |
| 1560297600000 | 226.46 |
| 1560384000000 | 227.69 |
| 1560470400000 | 227.69 |
| 1560729600000 | 227.37 |
| 1560816000000 | 229.64 |
| 1560902400000 | 230.45 |
| 1560988800000 | 231.26 |
| 1561075200000 | 230.37 |
| 1561334400000 | 228.5 |
| 1561420800000 | 227.36 |
| 1561507200000 | 226.18 |
| 1561593600000 | 227.95 |
| 1561680000000 | 228.71 |
| 1561939200000 | 229.95 |
| 1562025600000 | 231.92 |
| 1562112000000 | 234.3 |
| 1562198400000 | 234.59 |
| 1562284800000 | 235.3 |
| 1562544000000 | 234.19 |
| 1562630400000 | 233.83 |
| 1562716800000 | 233.44 |
| 1562803200000 | 232.52 |
| 1562889600000 | 233.14 |
| 1563148800000 | 232.52 |
| 1563235200000 | 232.64 |
| 1563321600000 | 231.91 |
| 1563408000000 | 232.66 |
| 1563494400000 | 232.61 |
| 1563753600000 | 231.79 |
| 1563840000000 | 234.59 |
| 1563926400000 | 236.14 |
| 1564012800000 | 235.34 |
| 1564099200000 | 236.76 |
| 1564358400000 | 236.84 |
| 1564444800000 | 235.36 |
| 1564531200000 | 233.97 |
| 1564617600000 | 234.27 |
| 1564704000000 | 232.3 |
| 1564963200000 | 226.35 |
| 1565049600000 | 226.37 |
| 1565136000000 | 226.88 |
| 1565222400000 | 229.51 |
| 1565308800000 | 227.47 |
| 1565568000000 | 225.57 |
| 1565654400000 | 227.11 |
| 1565740800000 | 224.47 |
| 1565827200000 | 224.3 |
| 1565913600000 | 227.61 |
| 1566172800000 | 230.06 |
| 1566259200000 | 228.61 |
| 1566345600000 | 229.9 |
| 1566432000000 | 230.55 |
| 1566518400000 | 227.76 |
| 1566777600000 | 227.8 |
| 1566864000000 | 228.29 |
| 1566950400000 | 230.06 |
| 1567036800000 | 231.6 |
| 1567123200000 | 233.71 |
| 1567382400000 | 234.33 |
| 1567468800000 | 234.6 |
| 1567555200000 | 235.68 |
| 1567641600000 | 237.52 |
| 1567728000000 | 237.65 |
| 1567987200000 | 239 |
| 1568073600000 | 240.33 |
| 1568160000000 | 243.47 |
| 1568246400000 | 243.55 |
| 1568332800000 | 243.1 |
| 1568592000000 | 243.87 |
| 1568678400000 | 243.1 |
| 1568764800000 | 242.37 |
| 1568851200000 | 243.27 |
| 1568937600000 | 244.36 |
| 1569196800000 | 243.68 |
| 1569283200000 | 243.38 |
| 1569369600000 | 244.08 |
| 1569456000000 | 245.13 |
| 1569542400000 | 245.77 |
| 1569801600000 | 247.37 |
| 1569888000000 | 243.94 |
| 1569974400000 | 239.49 |
| 1570060800000 | 239.11 |
| 1570147200000 | 240.53 |
| 1570406400000 | 240.71 |
| 1570492800000 | 239.3 |
| 1570579200000 | 238.98 |
| 1570665600000 | 240.04 |
| 1570752000000 | 244.7 |
| 1571011200000 | 244.51 |
| 1571097600000 | 247.33 |
| 1571184000000 | 247.78 |
| 1571270400000 | 247.6 |
| 1571356800000 | 248.1 |
| 1571616000000 | 250.33 |
| 1571702400000 | 251.39 |
| 1571788800000 | 252.15 |
| 1571875200000 | 250.9 |
| 1571961600000 | 250.96 |
| 1572220800000 | 251.91 |
| 1572307200000 | 251.27 |
| 1572393600000 | 251.76 |
| 1572480000000 | 250.92 |
| 1572566400000 | 252.28 |
| 1572825600000 | 253.99 |
| 1572912000000 | 254.65 |
| 1572998400000 | 254.82 |
| 1573084800000 | 255.83 |
| 1573171200000 | 255.96 |
| 1573430400000 | 256.36 |
| 1573516800000 | 257.07 |
| 1573603200000 | 255.55 |
| 1573689600000 | 255.41 |
| 1573776000000 | 256.17 |
| 1574035200000 | 256.53 |
| 1574121600000 | 256.64 |
| 1574208000000 | 255.16 |
| 1574294400000 | 253.64 |
| 1574380800000 | 255.37 |
| 1574640000000 | 257.76 |
| 1574726400000 | 257.3 |
| 1574812800000 | 259.18 |
| 1574899200000 | 259.36 |
| 1574985600000 | 257.76 |
| 1575244800000 | 255 |
| 1575331200000 | 253.44 |
| 1575417600000 | 254.62 |
| 1575504000000 | 255.47 |
| 1575590400000 | 257.93 |
| 1575849600000 | 257.64 |
| 1575936000000 | 256.37 |
| 1576022400000 | 256.62 |
| 1576108800000 | 256.85 |
| 1576195200000 | 258.8 |
| 1576454400000 | 261.69 |
| 1576540800000 | 260.32 |
| 1576627200000 | 260.38 |
| 1576713600000 | 261.21 |
| 1576800000000 | 263.19 |
| 1577059200000 | 262.36 |
| 1577145600000 | 261.84 |
| 1577404800000 | 261.4 |
| 1577664000000 | 259.99 |
| 1577750400000 | 259.8 |
| 1577923200000 | 260.7 |
| 1578009600000 | 260.31 |
| 1578268800000 | 259.01 |
| 1578355200000 | 260.15 |
| 1578441600000 | 261.06 |
| 1578528000000 | 262.31 |
| 1578614400000 | 262.05 |
| 1578873600000 | 263.2 |
| 1578960000000 | 263.96 |
| 1579046400000 | 264.17 |
| 1579132800000 | 265.98 |
| 1579219200000 | 268.02 |
| 1579478400000 | 268.63 |
| 1579564800000 | 267.39 |
| 1579651200000 | 268.76 |
| 1579737600000 | 269 |
| 1579824000000 | 269.29 |
| 1580083200000 | 266.01 |
| 1580169600000 | 267.83 |
| 1580256000000 | 267.37 |
| 1580342400000 | 264.48 |
| 1580428800000 | 261.37 |
| 1580688000000 | 262.37 |
| 1580774400000 | 265.61 |
| 1580860800000 | 268.22 |
| 1580947200000 | 269.2 |
| 1581033600000 | 268.37 |
| 1581292800000 | 270.01 |
| 1581379200000 | 271.25 |
| 1581465600000 | 272.88 |
| 1581552000000 | 273.02 |
| 1581638400000 | 272.87 |
| 1581897600000 | 273.22 |
| 1581984000000 | 273.5899 |
| 1582070400000 | 274.7799 |
| 1582156800000 | 273.95 |
| 1582243200000 | 271.47 |
| 1582502400000 | 265.08 |
| 1582588800000 | 258.73 |
| 1582675200000 | 257.04 |
| 1582761600000 | 246.23 |
| 1582848000000 | 239.24 |
| 1583107200000 | 241.7 |
| 1583193600000 | 239.59 |
| 1583280000000 | 246.52 |
| 1583366400000 | 240.38 |
| 1583452800000 | 233.73 |
| 1583712000000 | 214.37 |
| 1583798400000 | 217.88 |
| 1583884800000 | 209.88 |
| 1583971200000 | 189.1699 |
| 1584057600000 | 199.73 |
| 1584316800000 | 181.04 |
| 1584403200000 | 191.29 |
| 1584489600000 | 183.15 |
| 1584576000000 | 185.58 |
| 1584662400000 | 183.33 |
| 1584921600000 | 174.5 |
| 1585008000000 | 188.35 |
| 1585094400000 | 194.16 |
| 1585180800000 | 199.83 |
| 1585267200000 | 196 |
| 1585526400000 | 198.05 |
| 1585612800000 | 196.27 |
| 1585699200000 | 188.83 |
| 1585785600000 | 191.19 |
| 1585872000000 | 189.27 |
| 1586131200000 | 199.11 |
| 1586217600000 | 201.11 |
| 1586304000000 | 205.97 |
| 1586390400000 | 210.58 |
| 1586822400000 | 211.5 |
| 1586908800000 | 204.69 |
| 1586995200000 | 205.01 |
| 1587081600000 | 209.1699 |
| 1587340800000 | 207.23 |
| 1587427200000 | 202.32 |
| 1587513600000 | 204.48 |
| 1587600000000 | 205.16 |
| 1587686400000 | 204.56 |
| 1587945600000 | 209.5 |
| 1588032000000 | 212.73 |
| 1588118400000 | 218.22 |
| 1588204800000 | 213.47 |
| 1588291200000 | 207.22 |
| 1588550400000 | 205.79 |
| 1588636800000 | 208.83 |
| 1588723200000 | 206.38 |
| 1588809600000 | 207.3 |
| 1588896000000 | 211.32 |
| 1589155200000 | 210.64 |
| 1589241600000 | 207.37 |
| 1589328000000 | 203.72 |
| 1589414400000 | 203.37 |
| 1589500800000 | 203.61 |
| 1589760000000 | 211.36 |
| 1589846400000 | 209.16 |
| 1589932800000 | 210.44 |
| 1590019200000 | 210.63 |
| 1590105600000 | 210.46 |
| 1590364800000 | 212.27 |
| 1590451200000 | 217.21 |
| 1590537600000 | 221.17 |
| 1590624000000 | 219.26 |
| 1590710400000 | 215.74 |
| 1590969600000 | 219 |
| 1591056000000 | 222.25 |
| 1591142400000 | 229 |
| 1591228800000 | 227.35 |
| 1591315200000 | 233.5 |
| 1591574400000 | 237.93 |
| 1591660800000 | 233.4 |
| 1591747200000 | 230.34 |
| 1591833600000 | 217.02 |
| 1591920000000 | 221.87 |
| 1592179200000 | 221.82 |
| 1592265600000 | 228.19 |
| 1592352000000 | 226.63 |
| 1592438400000 | 226.43 |
| 1592524800000 | 224.23 |
| 1592784000000 | 222.39 |
| 1592870400000 | 221.87 |
| 1592956800000 | 219.24 |
| 1593043200000 | 220.78 |
| 1593129600000 | 219.12 |
| 1593388800000 | 218.22 |
| 1593475200000 | 220.19 |
| 1593561600000 | 220.44 |
| 1593648000000 | 223.33 |
| 1593734400000 | 223.09 |
| 1593993600000 | 225.11 |
| 1594080000000 | 223.04 |
| 1594166400000 | 222.85 |
| 1594252800000 | 222.08 |
| 1594339200000 | 222.03 |
| 1594598400000 | 222.38 |
| 1594684800000 | 222.2 |
| 1594771200000 | 223.35 |
| 1594857600000 | 222.43 |
| 1594944000000 | 223.9 |
| 1595203200000 | 224.06 |
| 1595289600000 | 224.18 |
| 1595376000000 | 222.63 |
| 1595462400000 | 222.61 |
| 1595548800000 | 220.18 |
| 1595808000000 | 219.05 |
| 1595894400000 | 219.59 |
| 1595980800000 | 220.19 |
| 1596067200000 | 218.83 |
| 1596153600000 | 218.88 |
| 1596412800000 | 220.75 |
| 1596499200000 | 222.95 |
| 1596585600000 | 221.31 |
| 1596672000000 | 220.82 |
| 1596758400000 | 221.99 |
| 1597017600000 | 222.88 |
| 1597104000000 | 223.23 |
| 1597190400000 | 224.43 |
| 1597276800000 | 222.96 |
| 1597363200000 | 222.28 |
| 1597622400000 | 222.16 |
| 1597708800000 | 220.74 |
| 1597795200000 | 220.99 |
| 1597881600000 | 220.16 |
| 1597968000000 | 221.48 |
| 1598227200000 | 223.73 |
| 1598313600000 | 223.66 |
| 1598400000000 | 224.31 |
| 1598486400000 | 224.85 |
| 1598572800000 | 223.58 |
| 1598832000000 | 221.86 |
| 1598918400000 | 221.58 |
| 1599004800000 | 225.99 |
| 1599091200000 | 223.34 |
| 1599177600000 | 223.33 |
| 1599436800000 | 222.94 |
| 1599523200000 | 220.98 |
| 1599609600000 | 222.58 |
| 1599696000000 | 220.47 |
| 1599782400000 | 220.65 |
| 1600041600000 | 222.08 |
| 1600128000000 | 222.99 |
| 1600214400000 | 224.11 |
| 1600300800000 | 223.33 |
| 1600387200000 | 221.66 |
| 1600646400000 | 219.49 |
| 1600732800000 | 220.02 |
| 1600819200000 | 217.64 |
| 1600905600000 | 216.65 |
| 1600992000000 | 217.38 |
| 1601251200000 | 220.29 |
| 1601337600000 | 218.19 |
| 1601424000000 | 217.97 |
| 1601510400000 | 218.05 |
| 1601596800000 | 217.59 |
| 1601856000000 | 219.57 |
| 1601942400000 | 220.21 |
| 1602028800000 | 221.87 |
| 1602115200000 | 223.81 |
| 1602201600000 | 222.09 |
| 1602460800000 | 223.15 |
| 1602547200000 | 222.66 |
| 1602633600000 | 221.35 |
| 1602720000000 | 220.87 |
| 1602806400000 | 220.38 |
| 1603065600000 | 218.2 |
| 1603152000000 | 217.02 |
| 1603238400000 | 216.39 |
| 1603324800000 | 218.22 |
| 1603411200000 | 218.19 |
| 1603670400000 | 216.48 |
| 1603756800000 | 213.97 |
| 1603843200000 | 210.25 |
| 1603929600000 | 211.27 |
| 1604016000000 | 210.16 |
| 1604275200000 | 213.09 |
| 1604361600000 | 215.04 |
| 1604448000000 | 217.54 |
| 1604534400000 | 218.06 |
| 1604620800000 | 218.1 |
| 1604880000000 | 222.92 |
| 1604966400000 | 226.24 |
| 1605052800000 | 229.1 |
| 1605139200000 | 225.61 |
| 1605225600000 | 227.34 |
| 1605484800000 | 231.19 |
| 1605571200000 | 230.88 |
| 1605657600000 | 229.05 |
| 1605744000000 | 228.59 |
| 1605830400000 | 227.88 |
| 1606089600000 | 230.15 |
| 1606176000000 | 232.56 |
| 1606262400000 | 231.83 |
| 1606348800000 | 232.03 |
| 1606435200000 | 231.83 |
| 1606694400000 | 228.61 |
| 1606780800000 | 229.64 |
| 1606867200000 | 229.68 |
| 1606953600000 | 229.24 |
| 1607040000000 | 231.79 |
| 1607299200000 | 231.09 |
| 1607385600000 | 231.35 |
| 1607472000000 | 232.8 |
| 1607558400000 | 230.74 |
| 1607644800000 | 230.51 |
| 1607904000000 | 230.27 |
| 1607990400000 | 231.85 |
| 1608076800000 | 231.62 |
| 1608163200000 | 231.15 |
| 1608249600000 | 230.86 |
| 1608508800000 | 228 |
| 1608595200000 | 228.38 |
| 1608681600000 | 228.51 |
| 1608768000000 | 229.48 |
| 1609113600000 | 229.15 |
| 1609200000000 | 229.34 |
| 1609286400000 | 228.47 |
| 1609372800000 | 230.86 |
| 1609718400000 | 229.8 |
| 1609804800000 | 229.82 |
| 1609891200000 | 233.99 |
| 1609977600000 | 235.61 |
| 1610064000000 | 236.85 |
| 1610323200000 | 237.61 |
| 1610409600000 | 238.68 |
| 1610496000000 | 239.08 |
| 1610582400000 | 239.97 |
| 1610668800000 | 239.81 |
| 1610928000000 | 239.5 |
| 1611014400000 | 239.61 |
| 1611100800000 | 240.25 |
| 1611187200000 | 238.99 |
| 1611273600000 | 237.49 |
| 1611532800000 | 239.73 |
| 1611619200000 | 238.96 |
| 1611705600000 | 237.47 |
| 1611792000000 | 235.53 |
| 1611878400000 | 231.61 |
| 1612137600000 | 236.09 |
| 1612224000000 | 238.26 |
| 1612310400000 | 238.91 |
| 1612396800000 | 240.42 |
| 1612483200000 | 240.96 |
| 1612742400000 | 241.74 |
| 1612828800000 | 240.92 |
| 1612915200000 | 240.22 |
| 1613001600000 | 240.07 |
| 1613088000000 | 240.19 |
| 1613347200000 | 241.39 |
| 1613433600000 | 240.5 |
| 1613520000000 | 243.36 |
| 1613606400000 | 240.86 |
| 1613692800000 | 241.03 |
| 1613952000000 | 240.27 |
| 1614038400000 | 239.86 |
| 1614124800000 | 241.51 |
| 1614211200000 | 238.88 |
| 1614297600000 | 235.54 |
| 1614556800000 | 240.47 |
| 1614643200000 | 239.57 |
| 1614729600000 | 239.61 |
| 1614816000000 | 239.5 |
| 1614902400000 | 244.01 |
| 1615161600000 | 246.77 |
| 1615248000000 | 248.58 |
| 1615334400000 | 249.88 |
| 1615420800000 | 250.02 |
| 1615507200000 | 251.95 |
| 1615766400000 | 254.29 |
| 1615852800000 | 255.23 |
| 1615939200000 | 254.39 |
| 1616025600000 | 254.91 |
| 1616112000000 | 255.25 |
| 1616371200000 | 254.98 |
| 1616457600000 | 254.42 |
| 1616544000000 | 254.01 |
| 1616630400000 | 256.83 |
| 1616716800000 | 259.93 |
| 1616976000000 | 261.46 |
| 1617062400000 | 261.63 |
| 1617148800000 | 260.75 |
| 1617235200000 | 260.98 |
| 1617667200000 | 260.58 |
| 1617753600000 | 259.64 |
| 1617840000000 | 259.62 |
| 1617926400000 | 259.64 |
| 1618185600000 | 259.0899 |
| 1618272000000 | 258.07 |
| 1618358400000 | 257.5299 |
| 1618444800000 | 258.75 |
| 1618531200000 | 260.3 |
| 1618790400000 | 259.71 |
| 1618876800000 | 258.61 |
| 1618963200000 | 258.99 |
| 1619049600000 | 258.43 |
| 1619136000000 | 258.49 |
| 1619395200000 | 258.22 |
| 1619481600000 | 257.77 |
| 1619568000000 | 257.14 |
| 1619654400000 | 257.64 |
| 1619740800000 | 258.86 |
| 1620000000000 | 259.46 |
| 1620086400000 | 260.2799 |
| 1620172800000 | 261.5899 |
| 1620259200000 | 263.22 |
| 1620345600000 | 262.72 |
| 1620604800000 | 264.2 |
| 1620691200000 | 261.65 |
| 1620777600000 | 259.41 |
| 1620864000000 | 260.7799 |
| 1620950400000 | 261.47 |
| 1621209600000 | 261.29 |
| 1621296000000 | 260.42 |
| 1621382400000 | 259.15 |
| 1621468800000 | 260.48 |
| 1621555200000 | 261.48 |
| 1621814400000 | 261.95 |
| 1621900800000 | 260.48 |
| 1621987200000 | 260.88 |
| 1622073600000 | 260.83 |
| 1622160000000 | 262.02 |
| 1622419200000 | 260.9 |
| 1622505600000 | 260.81 |
| 1622592000000 | 262.3 |
| 1622678400000 | 264.23 |
| 1622764800000 | 263.99 |
| 1623024000000 | 265.38 |
| 1623110400000 | 265.2799 |
| 1623196800000 | 264.8399 |
| 1623283200000 | 266.64 |
| 1623369600000 | 267.5899 |
| 1623628800000 | 266.24 |
| 1623715200000 | 265.9 |
| 1623801600000 | 265.13 |
| 1623888000000 | 266.37 |
| 1623974400000 | 264.29 |
| 1624233600000 | 264.43 |
| 1624320000000 | 264.2 |
| 1624406400000 | 262 |
| 1624492800000 | 263.58 |
| 1624579200000 | 264.97 |
| 1624838400000 | 264.45 |
| 1624924800000 | 263.91 |
| 1625011200000 | 264.16 |
| 1625097600000 | 264.18 |
| 1625184000000 | 264.81 |
| 1625443200000 | 266.22 |
| 1625529600000 | 266.18 |
| 1625616000000 | 266.93 |
| 1625702400000 | 263.76 |
| 1625788800000 | 265.44 |
| 1626048000000 | 267.24 |
| 1626134400000 | 267.27 |
| 1626220800000 | 267.6 |
| 1626307200000 | 267.71 |
| 1626393600000 | 268.06 |
| 1626652800000 | 263.37 |
| 1626739200000 | 265.5 |
| 1626825600000 | 265.85 |
| 1626912000000 | 266.2799 |
| 1626998400000 | 268.61 |
| 1627257600000 | 267.18 |
| 1627344000000 | 266.71 |
| 1627430400000 | 266.87 |
| 1627516800000 | 266.27 |
| 1627603200000 | 266.36 |
| 1627862400000 | 267.39 |
| 1627948800000 | 269.35 |
| 1628035200000 | 268.45 |
| 1628121600000 | 269.72 |
| 1628208000000 | 271.69 |
| 1628467200000 | 272.14 |
| 1628553600000 | 271.58 |
| 1628640000000 | 272.01 |
| 1628726400000 | 272.5899 |
| 1628812800000 | 273.06 |
| 1629072000000 | 273.42 |
| 1629158400000 | 274.33 |
| 1629244800000 | 273.47 |
| 1629331200000 | 271.7799 |
| 1629417600000 | 272.19 |
| 1629676800000 | 272.12 |
| 1629763200000 | 272.27 |
| 1629849600000 | 272.22 |
| 1629936000000 | 270.68 |
| 1630022400000 | 271.87 |
| 1630281600000 | 272.56 |
| 1630368000000 | 273.52 |
| 1630454400000 | 273.96 |
| 1630540800000 | 274.99 |
| 1630627200000 | 274.56 |
| 1630886400000 | 276.44 |
| 1630972800000 | 274.17 |
| 1631059200000 | 274.4 |
| 1631145600000 | 271.93 |
| 1631232000000 | 270.79 |
| 1631491200000 | 273.36 |
| 1631577600000 | 271.82 |
| 1631664000000 | 271.88 |
| 1631750400000 | 272.1 |
| 1631836800000 | 271.69 |
| 1632096000000 | 269.14 |
| 1632182400000 | 268.66 |
| 1632268800000 | 269.0299 |
| 1632355200000 | 270.37 |
| 1632441600000 | 269.17 |
| 1632700800000 | 269.6 |
| 1632787200000 | 267.63 |
| 1632873600000 | 269.24 |
| 1632960000000 | 268.29 |
| 1633046400000 | 269.11 |
| 1633305600000 | 269.33 |
| 1633392000000 | 269.68 |
| 1633478400000 | 270.56 |
| 1633564800000 | 271.93 |
| 1633651200000 | 270.92 |
| 1633910400000 | 270.08 |
| 1633996800000 | 269.92 |
| 1634083200000 | 269.5 |
| 1634169600000 | 271.51 |
| 1634256000000 | 271.36 |
| 1634515200000 | 270.01 |
| 1634601600000 | 270.49 |
| 1634688000000 | 272.81 |
| 1634774400000 | 272.3 |
| 1634860800000 | 272.15 |
| 1635120000000 | 272.52 |
| 1635206400000 | 272.7799 |
| 1635292800000 | 270.94 |
| 1635379200000 | 270.87 |
| 1635465600000 | 271.5 |
| 1635724800000 | 273.72 |
| 1635811200000 | 272.95 |
| 1635897600000 | 274.2 |
| 1635984000000 | 273.43 |
| 1636070400000 | 273.31 |
| 1636329600000 | 271.97 |
| 1636416000000 | 272.01 |
| 1636502400000 | 274.35 |
| 1636588800000 | 276.1 |
| 1636675200000 | 276.69 |
| 1636934400000 | 278.15 |
| 1637020800000 | 277.85 |
| 1637107200000 | 278.72 |
| 1637193600000 | 276.6 |
| 1637280000000 | 275.82 |
| 1637539200000 | 276.95 |
| 1637625600000 | 277.4 |
| 1637712000000 | 278.76 |
| 1637798400000 | 278.8399 |
| 1637884800000 | 271.04 |
| 1638144000000 | 271.06 |
| 1638230400000 | 266.64 |
| 1638316800000 | 265.69 |
| 1638403200000 | 268.23 |
| 1638489600000 | 269.66 |
| 1638748800000 | 273.35 |
| 1638835200000 | 275.33 |
| 1638921600000 | 274.61 |
| 1639008000000 | 274.41 |
| 1639094400000 | 273.73 |
| 1639353600000 | 274.3399 |
| 1639440000000 | 273.88 |
| 1639526400000 | 275.9 |
| 1639612800000 | 277.87 |
| 1639699200000 | 278 |
| 1639958400000 | 273.39 |
| 1640044800000 | 278.16 |
| 1640131200000 | 278.44 |
| 1640217600000 | 280.44 |
| 1640304000000 | 280.0299 |
| 1640563200000 | 281.33 |
| 1640649600000 | 282.54 |
| 1640736000000 | 282.1 |
| 1640822400000 | 283.14 |
| 1640908800000 | 281.39 |
| 1641168000000 | 284.0899 |
| 1641254400000 | 286.49 |
| 1641340800000 | 284.85 |
| 1641427200000 | 285.13 |
| 1641513600000 | 285.97 |
| 1641772800000 | 286.76 |
| 1641859200000 | 287.99 |
| 1641945600000 | 284.91 |
| 1642032000000 | 283.75 |
| 1642118400000 | 283.73 |
| 1642377600000 | 284.3 |
| 1642464000000 | 283.29 |
| 1642550400000 | 282.22 |
| 1642636800000 | 280.76 |
| 1642723200000 | 277.8399 |
| 1642982400000 | 276.12 |
| 1643068800000 | 277.35 |
| 1643155200000 | 275.5 |
| 1643241600000 | 279.12 |
| 1643328000000 | 281.77 |
| 1643587200000 | 283.17 |
| 1643673600000 | 282.24 |
| 1643760000000 | 282.12 |
| 1643846400000 | 277.52 |
| 1643932800000 | 275.5299 |
| 1644192000000 | 276.29 |
| 1644278400000 | 279.89 |
| 1644364800000 | 282.5899 |
| 1644451200000 | 280.44 |
| 1644537600000 | 281.3399 |
| 1644796800000 | 279.96 |
| 1644883200000 | 280.66 |
| 1644969600000 | 282.3399 |
| 1645056000000 | 279.8 |
| 1645142400000 | 279.47 |
| 1645401600000 | 278.26 |
| 1645488000000 | 275.44 |
| 1645574400000 | 273.89 |
| 1645660800000 | 270.8399 |
| 1645747200000 | 275.56 |
| 1646006400000 | 272.88 |
| 1646092800000 | 272.08 |
| 1646179200000 | 276.5299 |
| 1646265600000 | 277.6 |
| 1646352000000 | 277.08 |
| 1646611200000 | 273.15 |
| 1646697600000 | 272.5 |
| 1646784000000 | 271.74 |
| 1646870400000 | 273.63 |
| 1646956800000 | 273.87 |
| 1647216000000 | 275.35 |
| 1647302400000 | 276.2 |
| 1647388800000 | 279.3399 |
| 1647475200000 | 280.2 |
| 1647561600000 | 274.87 |
| 1647820800000 | 274.2799 |
| 1647907200000 | 276.22 |
| 1647993600000 | 274.98 |
| 1648080000000 | 276.52 |
| 1648166400000 | 277.97 |
| 1648425600000 | 278.82 |
| 1648512000000 | 279.66 |
| 1648598400000 | 277.88 |
| 1648684800000 | 276.61 |
| 1648771200000 | 281.01 |
| 1649030400000 | 282.16 |
| 1649116800000 | 281.5899 |
| 1649203200000 | 282.33 |
| 1649289600000 | 281.43 |
| 1649376000000 | 283.95 |
| 1649635200000 | 282.47 |
| 1649721600000 | 282.01 |
| 1649808000000 | 283.06 |
| 1649894400000 | 285.3399 |
| 1650326400000 | 284.5 |
| 1650412800000 | 285.11 |
| 1650499200000 | 284.43 |
| 1650585600000 | 280.27 |
| 1650844800000 | 279.35 |
| 1650931200000 | 277.27 |
| 1651017600000 | 278.39 |
| 1651104000000 | 280.97 |
| 1651190400000 | 276.49 |
| 1651449600000 | 276.49 |
| 1651536000000 | 278.98 |
| 1651622400000 | 281.2 |
| 1651708800000 | 278.91 |
| 1651795200000 | 275.45 |
| 1652054400000 | 272.72 |
| 1652140800000 | 271.72 |
| 1652227200000 | 270.72 |
| 1652313600000 | 274.54 |
| 1652400000000 | 278.17 |
| 1652659200000 | 279.65 |
| 1652745600000 | 281.87 |
| 1652832000000 | 279.51 |
| 1652918400000 | 276 |
| 1653004800000 | 279.47 |
| 1653264000000 | 279.67 |
| 1653350400000 | 279.49 |
| 1653436800000 | 282.35 |
| 1653523200000 | 282.92 |
| 1653609600000 | 284.81 |
| 1653868800000 | 283.79 |
| 1653955200000 | 284.23 |
| 1654041600000 | 283.42 |
| 1654128000000 | 282.56 |
| 1654214400000 | 280.02 |
| 1654473600000 | 280.8399 |
| 1654560000000 | 281.8399 |
| 1654646400000 | 278.63 |
| 1654732800000 | 277.01 |
| 1654819200000 | 274.88 |
| 1655078400000 | 268.02 |
| 1655164800000 | 266.45 |
| 1655251200000 | 269.25 |
| 1655337600000 | 263.49 |
| 1655424000000 | 264.92 |
| 1655683200000 | 263.04 |
| 1655769600000 | 264.73 |
| 1655856000000 | 263.87 |
| 1655942400000 | 267.29 |
| 1656028800000 | 271.85 |
| 1656288000000 | 271.94 |
| 1656374400000 | 272.5299 |
| 1656460800000 | 271.36 |
| 1656547200000 | 269.36 |
| 1656633600000 | 272.07 |
| 1656892800000 | 272.27 |
| 1656979200000 | 273.58 |
| 1657065600000 | 273.99 |
| 1657152000000 | 278.35 |
| 1657238400000 | 278.18 |
| 1657497600000 | 277.8399 |
| 1657584000000 | 279.42 |
| 1657670400000 | 276.86 |
| 1657756800000 | 276.52 |
| 1657843200000 | 278.5299 |
| 1658102400000 | 276.95 |
| 1658188800000 | 279.62 |
| 1658275200000 | 280.88 |
| 1658361600000 | 281.23 |
| 1658448000000 | 280.51 |
| 1658707200000 | 281.88 |
| 1658793600000 | 282.12 |
| 1658880000000 | 285.46 |
| 1658966400000 | 289.0299 |
| 1659052800000 | 289.81 |
| 1659312000000 | 289.46 |
| 1659398400000 | 286.9 |
| 1659484800000 | 289.56 |
| 1659571200000 | 287.38 |
| 1659657600000 | 288.16 |
| 1659916800000 | 289.39 |
| 1660003200000 | 288.88 |
| 1660089600000 | 290.12 |
| 1660176000000 | 290.77 |
| 1660262400000 | 296.01 |
| 1660521600000 | 296.94 |
| 1660608000000 | 298.01 |
| 1660694400000 | 295.5899 |
| 1660780800000 | 296.54 |
| 1660867200000 | 295.72 |
| 1661126400000 | 293.0299 |
| 1661212800000 | 291.17 |
| 1661299200000 | 290.32 |
| 1661385600000 | 292.68 |
| 1661472000000 | 286.5899 |
| 1661731200000 | 284.54 |
| 1661817600000 | 282.94 |
| 1661904000000 | 279.31 |
| 1661990400000 | 280.13 |
| 1662076800000 | 277.39 |
| 1662336000000 | 279.29 |
| 1662422400000 | 278.8 |
| 1662508800000 | 278.5299 |
| 1662595200000 | 280.25 |
| 1662681600000 | 282.2799 |
| 1662940800000 | 283.35 |
| 1663027200000 | 277.55 |
| 1663113600000 | 275.05 |
| 1663200000000 | 274.24 |
| 1663286400000 | 270.43 |
| 1663545600000 | 271.95 |
| 1663632000000 | 267.65 |
| 1663718400000 | 267.97 |
| 1663804800000 | 266.87 |
| 1663891200000 | 262.94 |
| 1664150400000 | 256.68 |
| 1664236800000 | 255.23 |
| 1664323200000 | 255.91 |
| 1664409600000 | 248.58 |
| 1664496000000 | 247.93 |
| 1664755200000 | 253.62 |
| 1664841600000 | 258.0299 |
| 1664928000000 | 255.93 |
| 1665014400000 | 252.78 |
| 1665100800000 | 249.11 |
| 1665360000000 | 250.6 |
| 1665446400000 | 248.73 |
| 1665532800000 | 247.29 |
| 1665619200000 | 251.85 |
| 1665705600000 | 249.79 |
| 1665964800000 | 254.02 |
| 1666051200000 | 255.44 |
| 1666137600000 | 253.75 |
| 1666224000000 | 252.51 |
| 1666310400000 | 254.17 |
| 1666569600000 | 254.34 |
| 1666656000000 | 256.22 |
| 1666742400000 | 255.75 |
| 1666828800000 | 258.69 |
| 1666915200000 | 261.66 |
| 1667174400000 | 263.08 |
| 1667260800000 | 264.9 |
| 1667347200000 | 262.1 |
| 1667433600000 | 261.04 |
| 1667520000000 | 260.97 |
| 1667779200000 | 260.56 |
| 1667865600000 | 260.67 |
| 1667952000000 | 259.36 |
| 1668038400000 | 267.39 |
| 1668124800000 | 268.13 |
| 1668384000000 | 265.8 |
| 1668470400000 | 265.8399 |
| 1668556800000 | 262.46 |
| 1668643200000 | 262.71 |
| 1668729600000 | 265.62 |
| 1668988800000 | 267.69 |
| 1669075200000 | 269.2 |
| 1669161600000 | 268.39 |
| 1669248000000 | 269.27 |
| 1669334400000 | 269.74 |
| 1669593600000 | 265.0899 |
| 1669680000000 | 267.06 |
| 1669766400000 | 270.94 |
| 1669852800000 | 268.45 |
| 1669939200000 | 267.63 |
| 1670198400000 | 262.67 |
| 1670284800000 | 261.87 |
| 1670371200000 | 261 |
| 1670457600000 | 259.77 |
| 1670544000000 | 260.79 |
| 1670803200000 | 260.99 |
| 1670889600000 | 261.87 |
| 1670976000000 | 260.32 |
| 1671062400000 | 255.82 |
| 1671148800000 | 253.8 |
| 1671408000000 | 252.48 |
| 1671494400000 | 250.93 |
| 1671580800000 | 254.3 |
| 1671667200000 | 254 |
| 1671753600000 | 254.91 |
| 1672099200000 | 254.19 |
| 1672185600000 | 252.49 |
| 1672272000000 | 254.41 |
| 1672358400000 | 252.99 |
| 1672617600000 | 253.37 |
| 1672704000000 | 258.32 |
| 1672790400000 | 261.33 |
| 1672876800000 | 261.07 |
| 1672963200000 | 263.97 |
| 1673222400000 | 262.3 |
| 1673308800000 | 263.4 |
| 1673395200000 | 264.91 |
| 1673481600000 | 265.7 |
| 1673568000000 | 265.12 |
| 1673827200000 | 265.95 |
| 1673913600000 | 267.82 |
| 1674000000000 | 266.07 |
| 1674086400000 | 264.44 |
| 1674172800000 | 265.98 |
| 1674432000000 | 266.95 |
| 1674518400000 | 265.96 |
| 1674604800000 | 265.67 |
| 1674691200000 | 267.97 |
| 1674777600000 | 269.86 |
| 1675036800000 | 268.58 |
| 1675123200000 | 269.74 |
| 1675209600000 | 270.19 |
| 1675296000000 | 274.22 |
| 1675382400000 | 273.04 |
| 1675641600000 | 272.02 |
| 1675728000000 | 273.42 |
| 1675814400000 | 272.08 |
| 1675900800000 | 270.27 |
| 1675987200000 | 271.72 |
| 1676246400000 | 272.71 |
| 1676332800000 | 271.95 |
| 1676419200000 | 272.96 |
| 1676505600000 | 273.2 |
| 1676592000000 | 274.12 |
| 1676851200000 | 274.25 |
| 1676937600000 | 271.35 |
| 1677024000000 | 270.23 |
| 1677110400000 | 271.08 |
| 1677196800000 | 269.71 |
| 1677456000000 | 269.55 |
| 1677542400000 | 268.72 |
| 1677628800000 | 265.6 |
| 1677715200000 | 267.2799 |
| 1677801600000 | 270.9 |
| 1678060800000 | 269.37 |
| 1678147200000 | 268.13 |
| 1678233600000 | 269.42 |
| 1678320000000 | 266.0299 |
| 1678406400000 | 259.93 |
| 1678665600000 | 257.38 |
| 1678752000000 | 259.08 |
| 1678838400000 | 260.8 |
| 1678924800000 | 260.08 |
| 1679011200000 | 258 |
| 1679270400000 | 258.91 |
| 1679356800000 | 259.83 |
| 1679443200000 | 255.83 |
| 1679529600000 | 253.52 |
| 1679616000000 | 256.48 |
| 1679875200000 | 257.7799 |
| 1679961600000 | 257.17 |
| 1680048000000 | 260.49 |
| 1680134400000 | 261.41 |
| 1680220800000 | 264.89 |
| 1680480000000 | 263.01 |
| 1680566400000 | 260.94 |
| 1680652800000 | 261.98 |
| 1680739200000 | 262.46 |
| 1681171200000 | 265.76 |
| 1681257600000 | 264.52 |
| 1681344000000 | 264.39 |
| 1681430400000 | 265.06 |
| 1681689600000 | 268.07 |
| 1681776000000 | 267.2799 |
| 1681862400000 | 267.06 |
| 1681948800000 | 264.38 |
| 1682035200000 | 264.94 |
| 1682294400000 | 264.2799 |
| 1682380800000 | 262.73 |
| 1682467200000 | 259.55 |
| 1682553600000 | 262.7 |
| 1682640000000 | 263.58 |
| 1682899200000 | 264.2 |
| 1682985600000 | 260.06 |
| 1683072000000 | 259.0899 |
| 1683158400000 | 258.49 |
| 1683244800000 | 261.55 |
| 1683504000000 | 261.37 |
| 1683590400000 | 261.74 |
| 1683676800000 | 262.3 |
| 1683763200000 | 261.02 |
| 1683849600000 | 262.42 |
| 1684108800000 | 263.46 |
| 1684195200000 | 260.52 |
| 1684281600000 | 262.65 |
| 1684368000000 | 264.22 |
| 1684454400000 | 263.26 |
| 1684713600000 | 263.57 |
| 1684800000000 | 262.76 |
| 1684886400000 | 259.61 |
| 1684972800000 | 258.3 |
| 1685059200000 | 259.87 |
| 1685318400000 | 260.15 |
| 1685404800000 | 260.19 |
| 1685491200000 | 260.48 |
| 1685577600000 | 260.5299 |
| 1685664000000 | 264.85 |
| 1685923200000 | 264.31 |
| 1686009600000 | 266.68 |
| 1686096000000 | 267.92 |
| 1686182400000 | 266.48 |
| 1686268800000 | 266.39 |
| 1686528000000 | 267.11 |
| 1686614400000 | 267.33 |
| 1686700800000 | 267.89 |
| 1686787200000 | 268.66 |
| 1686873600000 | 269.3 |
| 1687132800000 | 269.13 |
| 1687219200000 | 267.54 |
| 1687305600000 | 265.3399 |
| 1687392000000 | 263.2799 |
| 1687478400000 | 262.29 |
| 1687737600000 | 262.14 |
| 1687824000000 | 262.64 |
| 1687910400000 | 263.91 |
| 1687996800000 | 264.96 |
| 1688083200000 | 265.62 |
| 1688342400000 | 268.68 |
| 1688428800000 | 268.85 |
| 1688515200000 | 267.08 |
| 1688601600000 | 263.38 |
| 1688688000000 | 262.21 |
| 1688947200000 | 262.5299 |
| 1689033600000 | 265.18 |
| 1689120000000 | 265.73 |
| 1689206400000 | 266.5299 |
| 1689292800000 | 263.93 |
| 1689552000000 | 262.7 |
| 1689638400000 | 264.39 |
| 1689724800000 | 268.06 |
| 1689811200000 | 269.11 |
| 1689897600000 | 269.74 |
| 1690156800000 | 272.24 |
| 1690243200000 | 272.0899 |
| 1690329600000 | 272.56 |
| 1690416000000 | 273.39 |
| 1690502400000 | 273.73 |
| 1690761600000 | 272.27 |
| 1690848000000 | 270.49 |
| 1690934400000 | 267.81 |
| 1691020800000 | 266.08 |
| 1691107200000 | 264.99 |
| 1691366400000 | 267.08 |
| 1691452800000 | 266.69 |
| 1691539200000 | 266.08 |
| 1691625600000 | 266.83 |
| 1691712000000 | 266.7799 |
| 1691971200000 | 266.82 |
| 1692057600000 | 264.47 |
| 1692144000000 | 263.8 |
| 1692230400000 | 262.82 |
| 1692316800000 | 262.39 |
| 1692576000000 | 260.21 |
| 1692662400000 | 261.32 |
| 1692748800000 | 263.32 |
| 1692835200000 | 263.22 |
| 1692921600000 | 263.7799 |
| 1693180800000 | 264.43 |
| 1693267200000 | 267.47 |
| 1693353600000 | 266.22 |
| 1693440000000 | 267.16 |
| 1693526400000 | 268.58 |
| 1693785600000 | 268.91 |
| 1693872000000 | 267.7799 |
| 1693958400000 | 266.44 |
| 1694044800000 | 266.23 |
| 1694131200000 | 266.5899 |
| 1694390400000 | 267.01 |
| 1694476800000 | 267.95 |
| 1694563200000 | 266.49 |
| 1694649600000 | 272.06 |
| 1694736000000 | 271.73 |
| 1694995200000 | 269.85 |
| 1695081600000 | 268.74 |
| 1695168000000 | 269.15 |
| 1695254400000 | 266.69 |
| 1695340800000 | 265.15 |
| 1695600000000 | 266.26 |
| 1695686400000 | 263.87 |
| 1695772800000 | 263.7799 |
| 1695859200000 | 263.23 |
| 1695945600000 | 263.27 |
| 1696204800000 | 261.56 |
| 1696291200000 | 257.7 |
| 1696377600000 | 257.3399 |
| 1696464000000 | 258 |
| 1696550400000 | 259.66 |
| 1696809600000 | 260.51 |
| 1696896000000 | 263.54 |
| 1696982400000 | 263.81 |
| 1697068800000 | 263.02 |
| 1697155200000 | 261.99 |
| 1697414400000 | 263.13 |
| 1697500800000 | 263.7 |
| 1697587200000 | 260.67 |
| 1697673600000 | 257.86 |
| 1697760000000 | 255.31 |
| 1698019200000 | 253.37 |
| 1698105600000 | 255.89 |
| 1698192000000 | 253.35 |
| 1698278400000 | 253.51 |
| 1698364800000 | 249.75 |
| 1698624000000 | 251.4 |
| 1698710400000 | 253.72 |
| 1698796800000 | 255.88 |
| 1698883200000 | 259.92 |
| 1698969600000 | 262.7799 |
| 1699228800000 | 261.58 |
| 1699315200000 | 262.0299 |
| 1699401600000 | 260.02 |
| 1699488000000 | 259.42 |
| 1699574400000 | 259.43 |
| 1699833600000 | 259.45 |
| 1699920000000 | 263.63 |
| 1700006400000 | 265.12 |
| 1700092800000 | 263.49 |
| 1700179200000 | 265.67 |
| 1700438400000 | 265.77 |
| 1700524800000 | 265.08 |
| 1700611200000 | 266.58 |
| 1700697600000 | 266.43 |
| 1700784000000 | 267.0899 |
| 1701043200000 | 267.04 |
| 1701129600000 | 267 |
| 1701216000000 | 267.93 |
| 1701302400000 | 269.97 |
| 1701388800000 | 274.83 |
| 1701648000000 | 275.62 |
| 1701734400000 | 275.25 |
| 1701820800000 | 277.46 |
| 1701907200000 | 279.46 |
| 1701993600000 | 280.96 |
| 1702252800000 | 281.8 |
| 1702339200000 | 281.04 |
| 1702425600000 | 283.5299 |
| 1702512000000 | 286.94 |
| 1702598400000 | 287.23 |
| 1702857600000 | 285.85 |
| 1702944000000 | 286.89 |
| 1703030400000 | 285.67 |
| 1703116800000 | 286.76 |
| 1703203200000 | 287.7799 |
| 1703635200000 | 287.04 |
| 1703721600000 | 287.27 |
| 1703808000000 | 287.5299 |
| 1704153600000 | 291.04 |
| 1704240000000 | 289.29 |
| 1704326400000 | 290.38 |
| 1704412800000 | 291.63 |
| 1704672000000 | 292.99 |
| 1704758400000 | 291.83 |
| 1704844800000 | 290.32 |
| 1704931200000 | 288.23 |
| 1705017600000 | 288.85 |
| 1705276800000 | 289.12 |
| 1705363200000 | 288.57 |
| 1705449600000 | 285.41 |
| 1705536000000 | 286.42 |
| 1705622400000 | 287.12 |
| 1705881600000 | 289.5 |
| 1705968000000 | 290.26 |
| 1706054400000 | 288.52 |
| 1706140800000 | 290.47 |
| 1706227200000 | 291.3 |
| 1706486400000 | 291.99 |
| 1706572800000 | 290.82 |
| 1706659200000 | 289.86 |
| 1706745600000 | 290.49 |
| 1706832000000 | 289.7799 |
| 1707091200000 | 287.94 |
| 1707177600000 | 288.91 |
| 1707264000000 | 287.57 |
| 1707350400000 | 285.98 |
| 1707436800000 | 286.13 |
| 1707696000000 | 289.01 |
| 1707782400000 | 285.19 |
| 1707868800000 | 286.71 |
| 1707955200000 | 290.02 |
| 1708041600000 | 289.41 |
| 1708300800000 | 290.0899 |
| 1708387200000 | 289.99 |
| 1708473600000 | 290.87 |
| 1708560000000 | 291.74 |
| 1708646400000 | 291.66 |
| 1708905600000 | 289.2 |
| 1708992000000 | 290.26 |
| 1709078400000 | 289.86 |
| 1709164800000 | 291.18 |
| 1709251200000 | 292.04 |
| 1709510400000 | 291.45 |
| 1709596800000 | 291.42 |
| 1709683200000 | 291.17 |
| 1709769600000 | 292.17 |
| 1709856000000 | 292.57 |
| 1710115200000 | 292.89 |
| 1710201600000 | 292.19 |
| 1710288000000 | 290.92 |
| 1710374400000 | 290.96 |
| 1710460800000 | 291.12 |
| 1710720000000 | 291.16 |
| 1710806400000 | 291.8 |
| 1710892800000 | 293.3399 |
| 1710979200000 | 295.72 |
| 1711065600000 | 296.21 |
| 1711324800000 | 295.5299 |
| 1711411200000 | 295.49 |
| 1711497600000 | 298.92 |
| 1711584000000 | 300.41 |
| 1712016000000 | 296.89 |
| 1712102400000 | 296.1 |
| 1712188800000 | 294.6 |
| 1712275200000 | 294.83 |
| 1712534400000 | 295.5899 |
| 1712620800000 | 296.11 |
| 1712707200000 | 293.61 |
| 1712793600000 | 292.96 |
| 1712880000000 | 292.07 |
| 1713139200000 | 290.49 |
| 1713225600000 | 286.43 |
| 1713312000000 | 286.13 |
| 1713398400000 | 286.8 |
| 1713484800000 | 287.16 |
| 1713744000000 | 289.76 |
| 1713830400000 | 291.63 |
| 1713916800000 | 291.11 |
| 1714003200000 | 288.26 |
| 1714089600000 | 289.36 |
| 1714348800000 | 290.63 |
| 1714435200000 | 288.17 |
| 1714521600000 | 287.8 |
| 1714608000000 | 290.68 |
| 1714694400000 | 291.88 |
| 1714953600000 | 292.92 |
| 1715040000000 | 293.41 |
| 1715126400000 | 293.5 |
| 1715212800000 | 294.56 |
| 1715299200000 | 296.15 |
| 1715558400000 | 296.31 |
| 1715644800000 | 297.55 |
| 1715731200000 | 299.29 |
| 1715817600000 | 299.52 |
| 1715904000000 | 298.75 |
| 1716163200000 | 298.85 |
| 1716249600000 | 297.76 |
| 1716336000000 | 296.83 |
| 1716422400000 | 295.0899 |
| 1716508800000 | 295.66 |
| 1716768000000 | 296.24 |
| 1716854400000 | 293.26 |
| 1716940800000 | 291.27 |
| 1717027200000 | 293.48 |
| 1717113600000 | 295.75 |
| 1717372800000 | 297.62 |
| 1717459200000 | 296.81 |
| 1717545600000 | 297.06 |
| 1717632000000 | 296.5299 |
| 1717718400000 | 295.3399 |
| 1717977600000 | 297.16 |
| 1718064000000 | 295.32 |
| 1718150400000 | 294.87 |
| 1718236800000 | 294.3399 |
| 1718323200000 | 294.19 |
| 1718582400000 | 293.94 |
| 1718668800000 | 295.47 |
| 1718755200000 | 295.23 |
| 1718841600000 | 296.82 |
| 1718928000000 | 297.5 |
| 1719187200000 | 299.22 |
| 1719273600000 | 297.73 |
| 1719360000000 | 296.4 |
| 1719446400000 | 295.41 |
| 1719532800000 | 296.92 |
| 1719792000000 | 296.17 |
| 1719878400000 | 294.83 |
| 1719964800000 | 295.11 |
| 1720051200000 | 296.16 |
| 1720137600000 | 296.14 |
| 1720396800000 | 296.44 |
| 1720483200000 | 296.98 |
| 1720569600000 | 299.99 |
| 1720656000000 | 303.22 |
| 1720742400000 | 303.86 |
| 1721001600000 | 304.12 |
| 1721088000000 | 308.39 |
| 1721174400000 | 309.21 |
| 1721260800000 | 308.04 |
| 1721347200000 | 306.86 |
| 1721606400000 | 307.88 |
| 1721692800000 | 308.11 |
| 1721779200000 | 306.76 |
| 1721865600000 | 309.25 |
| 1721952000000 | 312.89 |
| 1722211200000 | 313.68 |
| 1722297600000 | 316.33 |
| 1722384000000 | 315.64 |
| 1722470400000 | 312.64 |
| 1722556800000 | 304.64 |
| 1722816000000 | 295.06 |
| 1722902400000 | 298.75 |
| 1722988800000 | 299.73 |
| 1723075200000 | 302.26 |
| 1723161600000 | 304.67 |
| 1723420800000 | 302.82 |
| 1723507200000 | 305.33 |
| 1723593600000 | 306.35 |
| 1723680000000 | 309.18 |
| 1723766400000 | 311.01 |
| 1724025600000 | 311.51 |
| 1724112000000 | 309.04 |
| 1724198400000 | 309.46 |
| 1724284800000 | 309.61 |
| 1724371200000 | 312.37 |
| 1724630400000 | 312.47 |
| 1724716800000 | 312 |
| 1724803200000 | 312.65 |
| 1724889600000 | 314.31 |
| 1724976000000 | 316.31 |
| 1725235200000 | 316.72 |
| 1725321600000 | 315.58 |
| 1725408000000 | 313.95 |
| 1725494400000 | 314.16 |
| 1725580800000 | 311 |
| 1725840000000 | 313.4 |
| 1725926400000 | 313.91 |
| 1726012800000 | 312.73 |
| 1726099200000 | 314.17 |
| 1726185600000 | 316.04 |
| 1726444800000 | 317.4 |
| 1726531200000 | 318.39 |
| 1726617600000 | 318.74 |
| 1726704000000 | 320.6 |
| 1726790400000 | 318.5299 |
| 1727049600000 | 319.8399 |
| 1727136000000 | 320.83 |
| 1727222400000 | 318.82 |
| 1727308800000 | 321.95 |
| 1727395200000 | 324.02 |
| 1727654400000 | 323.49 |
| 1727740800000 | 323.3399 |
| 1727827200000 | 323.63 |
| 1727913600000 | 320.85 |
| 1728000000000 | 324.93 |
| 1728259200000 | 322.85 |
| 1728345600000 | 322.16 |
| 1728432000000 | 323.7 |
| 1728518400000 | 322.86 |
| 1728604800000 | 324.15 |
| 1728864000000 | 326.35 |
| 1728950400000 | 327.49 |
| 1729036800000 | 331 |
| 1729123200000 | 332.69 |
| 1729209600000 | 332.4 |
| 1729468800000 | 328.82 |
| 1729555200000 | 327.95 |
| 1729641600000 | 328.3399 |
| 1729728000000 | 327.15 |
| 1729814400000 | 324.54 |
| 1730073600000 | 326.98 |
| 1730160000000 | 325.5899 |
| 1730246400000 | 323.8399 |
| 1730332800000 | 322.37 |
| 1730419200000 | 323.17 |
| 1730678400000 | 321.61 |
| 1730764800000 | 324.23 |
| 1730851200000 | 331.82 |
| 1730937600000 | 329.0899 |
| 1731024000000 | 330.43 |
| 1731283200000 | 334.02 |
| 1731369600000 | 331.24 |
| 1731456000000 | 330.55 |
| 1731542400000 | 330.65 |
| 1731628800000 | 331.71 |
| 1731888000000 | 331.79 |
| 1731974400000 | 329.79 |
| 1732060800000 | 330.77 |
| 1732147200000 | 333.71 |
| 1732233600000 | 339.74 |
| 1732492800000 | 340.74 |
| 1732579200000 | 339.3 |
| 1732665600000 | 337.49 |
| 1732752000000 | 337.96 |
| 1732838400000 | 338.37 |
| 1733097600000 | 339.36 |
| 1733184000000 | 337.75 |
| 1733270400000 | 336.74 |
| 1733356800000 | 336.44 |
| 1733443200000 | 335.56 |
| 1733702400000 | 334.29 |
| 1733788800000 | 335.0899 |
| 1733875200000 | 334.54 |
| 1733961600000 | 333.5 |
| 1734048000000 | 331.14 |
| 1734307200000 | 328.72 |
| 1734393600000 | 326.8 |
| 1734480000000 | 321.29 |
| 1734566400000 | 321.33 |
| 1734652800000 | 324.11 |
| 1734912000000 | 324.51 |
| 1734998400000 | 325.65 |
| 1735257600000 | 325.05 |
| 1735516800000 | 324.21 |
| 1735603200000 | 326.18 |
| 1735776000000 | 327.48 |
| 1735862400000 | 327.65 |
| 1736121600000 | 325.22 |
| 1736208000000 | 324.54 |
| 1736294400000 | 325.15 |
| 1736380800000 | 325.2799 |
| 1736467200000 | 323.05 |
| 1736726400000 | 325.2799 |
| 1736812800000 | 325.27 |
| 1736899200000 | 328.8399 |
| 1736985600000 | 330.93 |
| 1737072000000 | 333.05 |
| 1737331200000 | 331.02 |
| 1737417600000 | 332.5 |
| 1737504000000 | 329.41 |
| 1737590400000 | 332.04 |
| 1737676800000 | 329.46 |
| 1737936000000 | 334.46 |
| 1738022400000 | 336.22 |
| 1738108800000 | 335.06 |
| 1738195200000 | 334.91 |
| 1738281600000 | 335.77 |
| 1738540800000 | 335.64 |
| 1738627200000 | 333.38 |
| 1738713600000 | 335.47 |
| 1738800000000 | 336.56 |
| 1738886400000 | 334.69 |
| 1739145600000 | 335.96 |
| 1739232000000 | 336.5899 |
| 1739318400000 | 334.2799 |
| 1739404800000 | 336.16 |
| 1739491200000 | 334.11 |
| 1739750400000 | 335.19 |
| 1739836800000 | 336.86 |
| 1739923200000 | 337.87 |
| 1740009600000 | 336.6 |
| 1740096000000 | 335.51 |
| 1740355200000 | 336.72 |
| 1740441600000 | 336.6 |
| 1740528000000 | 336.4 |
| 1740614400000 | 337.91 |
| 1740700800000 | 340.13 |
| 1740960000000 | 339.47 |
| 1741046400000 | 333.73 |
| 1741132800000 | 330.7 |
| 1741219200000 | 331.54 |
| 1741305600000 | 333.56 |
| 1741564800000 | 332.44 |
| 1741651200000 | 326.61 |
| 1741737600000 | 324.58 |
| 1741824000000 | 324.69 |
| 1741910400000 | 328.11 |
| 1742169600000 | 330.51 |
| 1742256000000 | 331.2 |
| 1742342400000 | 333.17 |
| 1742428800000 | 332.57 |
| 1742515200000 | 332.05 |
| 1742774400000 | 334.19 |
| 1742860800000 | 332.77 |
| 1742947200000 | 332.35 |
| 1743033600000 | 331.16 |
| 1743120000000 | 328.61 |
| 1743379200000 | 328.52 |
| 1743465600000 | 329.36 |
| 1743552000000 | 329.08 |
| 1743638400000 | 312.48 |
| 1743724800000 | 300.71 |
| 1743984000000 | 293.3399 |
| 1744070400000 | 290.05 |
| 1744156800000 | 295.95 |
| 1744243200000 | 290.32 |
| 1744329600000 | 288.72 |
| 1744588800000 | 293.82 |
| 1744675200000 | 296.17 |
| 1744761600000 | 292.69 |
| 1744848000000 | 295.91 |
| 1745280000000 | 295.46 |
| 1745366400000 | 300.61 |
| 1745452800000 | 302.94 |
| 1745539200000 | 303.79 |
| 1745798400000 | 305.79 |
| 1745884800000 | 307.44 |
| 1745971200000 | 308.57 |
| 1746057600000 | 310.76 |
| 1746144000000 | 313.47 |
| 1746403200000 | 313.45 |
| 1746489600000 | 311.51 |
| 1746576000000 | 311.16 |
| 1746662400000 | 316.12 |
| 1746748800000 | 317.02 |
| 1747008000000 | 326.24 |
| 1747094400000 | 325.37 |
| 1747180800000 | 322.48 |
| 1747267200000 | 325.4 |
| 1747353600000 | 328.32 |
| 1747612800000 | 326.54 |
| 1747699200000 | 325.3 |
| 1747785600000 | 319.16 |
| 1747872000000 | 319.58 |
| 1747958400000 | 317.12 |
| 1748217600000 | 316.93 |
| 1748304000000 | 322.0299 |
| 1748390400000 | 321.14 |
| 1748476800000 | 321.94 |
| 1748563200000 | 321.76 |
| 1748822400000 | 320.14 |
| 1748908800000 | 322.07 |
| 1748995200000 | 319.81 |
| 1749081600000 | 319.3 |
| 1749168000000 | 323.01 |
| 1749427200000 | 323.91 |
| 1749513600000 | 326.33 |
| 1749600000000 | 324.6 |
| 1749686400000 | 322.66 |
| 1749772800000 | 319.21 |
| 1750032000000 | 321.51 |
| 1750118400000 | 320.01 |
| 1750204800000 | 320.71 |
| 1750291200000 | 320.29 |
| 1750377600000 | 320.15 |
| 1750636800000 | 319.99 |
| 1750723200000 | 320.68 |
| 1750809600000 | 318.17 |
| 1750896000000 | 319.36 |
| 1750982400000 | 320.04 |
| 1751241600000 | 321.02 |
| 1751328000000 | 323.42 |
| 1751414400000 | 324.49 |
| 1751500800000 | 326.37 |
| 1751587200000 | 325.1 |
| 1751846400000 | 323.55 |
| 1751932800000 | 324.68 |
| 1752019200000 | 325.11 |
| 1752105600000 | 326.95 |
| 1752192000000 | 323.96 |
| 1752451200000 | 324.67 |
| 1752537600000 | 322.97 |
| 1752624000000 | 324.55 |
| 1752710400000 | 326.08 |
| 1752796800000 | 324.1 |
| 1753056000000 | 323.55 |
| 1753142400000 | 325.68 |
| 1753228800000 | 328.56 |
| 1753315200000 | 327.26 |
| 1753401600000 | 327.02 |
| 1753660800000 | 325.93 |
| 1753747200000 | 326.95 |
| 1753833600000 | 326.58 |
| 1753920000000 | 324.62 |
| 1754006400000 | 321.88 |
| 1754265600000 | 324.89 |
| 1754352000000 | 325.61 |
| 1754438400000 | 324.07 |
| 1754524800000 | 325.29 |
| 1754611200000 | 326.4 |
| 1754870400000 | 327.7799 |
| 1754956800000 | 328.74 |
| 1755043200000 | 330.57 |
| 1755129600000 | 330.93 |
| 1755216000000 | 331 |
| 1755475200000 | 331.93 |
| 1755561600000 | 332.62 |
| 1755648000000 | 333.22 |
| 1755734400000 | 333.85 |
| 1755820800000 | 336.6 |
| 1756080000000 | 335.85 |
| 1756166400000 | 334.62 |
| 1756252800000 | 336.5 |
| 1756339200000 | 334.38 |
| 1756425600000 | 333.6 |
| 1756684800000 | 333.27 |
| 1756771200000 | 330.79 |
| 1756857600000 | 331.04 |
| 1756944000000 | 333.86 |
| 1757030400000 | 332.97 |
| 1757289600000 | 331.37 |
| 1757376000000 | 331.27 |
| 1757462400000 | 330.86 |
| 1757548800000 | 333.87 |
| 1757635200000 | 332.98 |
| 1757894400000 | 332.51 |
| 1757980800000 | 329.5299 |
| 1758067200000 | 330.6 |
| 1758153600000 | 332.18 |
| 1758240000000 | 331.92 |
| 1758499200000 | 330.93 |
| 1758585600000 | 331.35 |
| 1758672000000 | 331.19 |
| 1758758400000 | 329.88 |
| 1758844800000 | 332.21 |
| 1759104000000 | 332.6 |
| 1759190400000 | 334.07 |
| 1759276800000 | 335.25 |
| 1759363200000 | 335.44 |
| 1759449600000 | 336.35 |
| 1759708800000 | 334.89 |
| 1759795200000 | 335.67 |
| 1759881600000 | 336.55 |
| 1759968000000 | 337.02 |
| 1760054400000 | 334.13 |
| 1760313600000 | 336.31 |
| 1760400000000 | 336.77 |
| 1760486400000 | 337.25 |
| 1760572800000 | 334.8 |
| 1760659200000 | 334.85 |
| 1760918400000 | 337.11 |
| 1761004800000 | 339.62 |
| 1761091200000 | 340.18 |
| 1761177600000 | 339.8 |
| 1761264000000 | 340.19 |
| 1761523200000 | 341.93 |
| 1761609600000 | 341.66 |
| 1761696000000 | 339.08 |
| 1761782400000 | 339.15 |
| 1761868800000 | 339.61 |
| 1762128000000 | 339.15 |
| 1762214400000 | 339.56 |
| 1762300800000 | 342.25 |
| 1762387200000 | 342.25 |
| 1762473600000 | 343.48 |
| 1762732800000 | 346.5299 |
| 1762819200000 | 349.68 |
| 1762905600000 | 350.73 |
| 1762992000000 | 346.43 |
| 1763078400000 | 345.66 |
| 1763337600000 | 342.56 |
| 1763424000000 | 341.3 |
| 1763510400000 | 340.2799 |
| 1763596800000 | 340.13 |
| 1763683200000 | 343.19 |
| 1763942400000 | 344.04 |
| 1764028800000 | 347.2 |
| 1764115200000 | 349.32 |
| 1764201600000 | 350.96 |
| 1764288000000 | 351.24 |
| iSTOXX Global Megatrends Select 50 | STOXX Global Select 100 EUR | |
|---|---|---|
| 2018 | -3.9883078186811 | -4.0409607073965 |
| 2019 | 32.531582190069 | 21.931648638708 |
| 2020 | -11.220653444109 | -19.684727726858 |
| 2021 | 22.074885186081 | 23.044782851263 |
| 2022 | -10.204342652709 | -1.7450200298267 |
| 2023 | 13.880205932118 | 6.4109678235061 |
| 2024 | 13.609212945266 | 12.476126017703 |
| 2025 | 5.000356996214 | 21.059876090925 |
Methodology
The index universe is the STOXX Global Total Market index. Companies with revenue exposure above 25% to the sectors associated to 9 distinct megatrends (Infrastructure, Sharing Economy, Industry 4.0, Smart Cities, Housing Construction, Next Generation Telecoms, Millennials, Fintech, Silver Economy) are selected. Additional filters are applied to ensure companies engaged in controversial weapons, or non-compliant with the Global Standards Screening, are excluded. Furthermore, companies with involvement in Oil & Gas (conventional and unconventional), Nuclear Power, Tobacco, Alcohol, Gambling and Adult Entertainment are also 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 50 companies with the highest yields are selected such that country and industry diversification constraints are met.
The index is weighted by the inverse of the selected stocks' volatility, capped at 10% and reviewed quarterly.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0520503233 | IXGTRNDP | IXGTRNDP INDEX | .IXGTRNDP |
| Net Return EUR | CH0520503241 | IXGTRNDN | .IXGTRNDN | |
| Gross Return EUR | CH0520503258 | IXGTRNDG | IXGTRNDG INDEX | .IXGTRNDG |
| Net Return USD | CH0520503274 | IXGTRNDV | .IXGTRNDV | |
| Price USD | CH0520503266 | IXGTRNDL | IXGTRNDL INDEX | .IXGTRNDL |
| Gross Return USD | CH0520503282 | IXGTRNDU | .IXGTRNDU |
Quick Facts
| Weighting | Inverse-volatility weighted |
| Cap Factor | 0.1 |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 22:00:00 |
| Base value/base date | 100 as of Jun. 18, 2012 |
| History | Available from Jun. 18, 2012 |
| Inception date | Jan. 29, 2020 |
| 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 |
|---|---|---|---|
| POSTE ITALIANE | Financial Services | Italy | 3.188% |
| AURIZON HOLDINGS | Industrial Goods and Services | Australia | 3.108% |
| Johnson & Johnson | Healthcare | USA | 3.034% |
| CME Group Inc. Cl A | Financial Services | USA | 2.991% |
| MTR Corp. Ltd. | Industrial Goods and Services | Hong Kong | 2.963% |
| TELUS | Telecommunications | Canada | 2.635% |
| ESSENTIAL UTILITIES | Utilities | USA | 2.604% |
| MEDTRONIC PLC | Healthcare | USA | 2.446% |
| M&G | Financial Services | UK | 2.439% |
| CREDIT AGRICOLE | Banks | France | 2.394% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.