Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Smart Cities
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Global Smart Cities Index is comprised of companies that stand to benefit from the �smart cities� megatrend. A smart city uses innovative means to improve quality of life, urban operation and services, and competitiveness. At the same time, it strives to meet its present and future citizens� needs on an economic, social, environmental and cultural level. The companies in this index address a diverse set of requirements such as smart and enhanced buildings/homes, efficient mobility, optimum energy utilization and better administrative services. With growing urban population, limited natural resources and increasing focus on environmental sustainability, the companies are well positioned to benefit from this long-term trend. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the smart cities trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the smart cities megatrend
- Detailed Revere data helps select companies with a revenue exposure above 50% to smart cities related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
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 | |
| STOXX Global Smart Cities | N/A | 11.4 | 0.1 | 0.0 | 1.0 | 0.0 | 8.9 | 0.0 | 27.8 |
| STOXX Developed and Emerging Markets Total Market | 104,851.5 | 90,181.1 | 7.4 | 0.6 | 4,280.7 | 0.0 | 4.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 51.6 |
|---|---|
| Industrial Goods and Services | 14.8 |
| Automobiles and Parts | 14.7 |
| Energy | 8.3 |
| Healthcare | 5.2 |
| Telecommunications | 2.1 |
| Consumer Products and Services | 2.0 |
| Construction and Materials | 0.7 |
| Media | 0.5 |
| Utilities | 0.1 |
Country weighting
| USA | 82.2 |
|---|---|
| Taiwan | 4.2 |
| China | 3.9 |
| Denmark | 1.8 |
| Sweden | 1.7 |
| Hong Kong | 1.1 |
| India | 0.8 |
| Japan | 0.8 |
| Switzerland | 0.5 |
| UK | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Smart Cities | 7.5 | 23.1 | 41.9 | 68.4 | 130.4 | N/A | N/A | 42.7 | 19.2 | 18.4 |
| STOXX Developed and Emerging Markets Total Market | 4.0 | 8.4 | 15.0 | 53.2 | 104.0 | N/A | N/A | 15.3 | 15.5 | 15.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Smart Cities | N/A | N/A | 27.8 | 25.2 | 26.8 | N/A | N/A | 1.1 | 0.6 | 0.6 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 14.8 | 12.5 | 13.3 | N/A | N/A | 0.7 | 0.9 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Smart Cities | 0.9 | 0.9 | 0.9 | 0.8 | 0.8 | 14.5 | 16.9 | 16.8 | 16.3 | 17.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Smart Cities | 1.9 | 1.6 | 1.6 | 1.7 | 1.6 | 2.7 | 1.0 | 1.4 | 0.3 | 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
THEME INDICES
STOXX Global Smart Cities
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Smart Cities | 56.8 | 51.4 | 26.1 | 37.6 | 7.3 | 0.7 | 3.2 | 3.6 |
| STOXX Developed and Emerging Markets Total Market | -3.4 | 21.3 | 22.2 | 20.4 | 3.1 | 2.1 | 2.0 | 2.4 |
Performance and annual returns
| STOXX Global Smart Cities | |
|---|---|
| 1339977600000 | 100 |
| 1340064000000 | 100.01 |
| 1340150400000 | 99.83 |
| 1340236800000 | 96.7 |
| 1340323200000 | 98.95 |
| 1340582400000 | 96.75 |
| 1340668800000 | 97.21 |
| 1340755200000 | 98.34 |
| 1340841600000 | 97.81 |
| 1340928000000 | 100.23 |
| 1341187200000 | 101.2 |
| 1341273600000 | 102.85 |
| 1341360000000 | 103.64 |
| 1341446400000 | 104.09 |
| 1341532800000 | 100.6 |
| 1341792000000 | 99.52 |
| 1341878400000 | 97.46 |
| 1341964800000 | 97.13 |
| 1342051200000 | 96.41 |
| 1342137600000 | 97.01 |
| 1342396800000 | 95.75 |
| 1342483200000 | 95.42 |
| 1342569600000 | 97.71 |
| 1342656000000 | 98.68 |
| 1342742400000 | 96.76 |
| 1343001600000 | 95.54 |
| 1343088000000 | 94.43 |
| 1343174400000 | 95.38 |
| 1343260800000 | 95.24 |
| 1343347200000 | 97.14 |
| 1343606400000 | 97.06 |
| 1343692800000 | 96.83 |
| 1343779200000 | 96.06 |
| 1343865600000 | 97.61 |
| 1343952000000 | 97.93 |
| 1344211200000 | 98.59 |
| 1344297600000 | 100.35 |
| 1344384000000 | 101.25 |
| 1344470400000 | 102.98 |
| 1344556800000 | 103.14 |
| 1344816000000 | 101.84 |
| 1344902400000 | 100.74 |
| 1344988800000 | 101.88 |
| 1345075200000 | 103.25 |
| 1345161600000 | 103.73 |
| 1345420800000 | 102.88 |
| 1345507200000 | 101.97 |
| 1345593600000 | 101.96 |
| 1345680000000 | 100.37 |
| 1345766400000 | 100.97 |
| 1346025600000 | 101.13 |
| 1346112000000 | 101.26 |
| 1346198400000 | 101.4 |
| 1346284800000 | 99.34 |
| 1346371200000 | 99.45 |
| 1346630400000 | 99.62 |
| 1346716800000 | 99.54 |
| 1346803200000 | 98.88 |
| 1346889600000 | 102.4 |
| 1346976000000 | 101.05 |
| 1347235200000 | 100.61 |
| 1347321600000 | 100.59 |
| 1347408000000 | 100.66 |
| 1347494400000 | 101.37 |
| 1347580800000 | 100.82 |
| 1347840000000 | 99.78 |
| 1347926400000 | 99.84 |
| 1348012800000 | 99.91 |
| 1348099200000 | 99.54 |
| 1348185600000 | 99.08 |
| 1348444800000 | 98.55 |
| 1348531200000 | 96.44 |
| 1348617600000 | 96.68 |
| 1348704000000 | 98.42 |
| 1348790400000 | 98.54 |
| 1349049600000 | 97.53 |
| 1349136000000 | 97.66 |
| 1349222400000 | 97.61 |
| 1349308800000 | 96.45 |
| 1349395200000 | 95.79 |
| 1349654400000 | 95.54 |
| 1349740800000 | 94.83 |
| 1349827200000 | 94.12 |
| 1349913600000 | 93.92 |
| 1350000000000 | 92.96 |
| 1350259200000 | 93.93 |
| 1350345600000 | 94.68 |
| 1350432000000 | 92.99 |
| 1350518400000 | 92.71 |
| 1350604800000 | 91 |
| 1350864000000 | 90.7 |
| 1350950400000 | 91.47 |
| 1351036800000 | 90.19 |
| 1351123200000 | 90.31 |
| 1351209600000 | 91.25 |
| 1351468800000 | 91.44 |
| 1351555200000 | 90.93 |
| 1351641600000 | 91.19 |
| 1351728000000 | 93.84 |
| 1351814400000 | 92.51 |
| 1352073600000 | 93.93 |
| 1352160000000 | 94.93 |
| 1352246400000 | 92.82 |
| 1352332800000 | 91.86 |
| 1352419200000 | 92.02 |
| 1352678400000 | 91.92 |
| 1352764800000 | 91.69 |
| 1352851200000 | 90.95 |
| 1352937600000 | 90.35 |
| 1353024000000 | 91.19 |
| 1353283200000 | 92.1 |
| 1353369600000 | 91.8 |
| 1353456000000 | 92.27 |
| 1353542400000 | 91.8 |
| 1353628800000 | 92.56 |
| 1353888000000 | 92.8 |
| 1353974400000 | 93.02 |
| 1354060800000 | 94.34 |
| 1354147200000 | 94.24 |
| 1354233600000 | 93.73 |
| 1354492800000 | 93.31 |
| 1354579200000 | 93.89 |
| 1354665600000 | 93.22 |
| 1354752000000 | 94.74 |
| 1354838400000 | 95.17 |
| 1355097600000 | 95.97 |
| 1355184000000 | 96.75 |
| 1355270400000 | 96.53 |
| 1355356800000 | 96.01 |
| 1355443200000 | 96.02 |
| 1355702400000 | 96 |
| 1355788800000 | 97.07 |
| 1355875200000 | 96.9 |
| 1355961600000 | 96.25 |
| 1356048000000 | 95.86 |
| 1356307200000 | 94.97 |
| 1356566400000 | 94.02 |
| 1356652800000 | 93.21 |
| 1356912000000 | 95.31 |
| 1357084800000 | 97.72 |
| 1357171200000 | 98.15 |
| 1357257600000 | 99.11 |
| 1357516800000 | 98.85 |
| 1357603200000 | 98.45 |
| 1357689600000 | 98.97 |
| 1357776000000 | 98.8 |
| 1357862400000 | 98.61 |
| 1358121600000 | 98.56 |
| 1358208000000 | 98.46 |
| 1358294400000 | 99.03 |
| 1358380800000 | 99.18 |
| 1358467200000 | 99.05 |
| 1358726400000 | 98.87 |
| 1358812800000 | 99.3 |
| 1358899200000 | 100.03 |
| 1358985600000 | 99.51 |
| 1359072000000 | 100.35 |
| 1359331200000 | 100.55 |
| 1359417600000 | 99.01 |
| 1359504000000 | 97.4 |
| 1359590400000 | 98.3 |
| 1359676800000 | 98.83 |
| 1359936000000 | 98.12 |
| 1360022400000 | 99.55 |
| 1360108800000 | 100.24 |
| 1360195200000 | 100.68 |
| 1360281600000 | 101.64 |
| 1360540800000 | 102.08 |
| 1360627200000 | 102.42 |
| 1360713600000 | 102.08 |
| 1360800000000 | 103.36 |
| 1360886400000 | 102.85 |
| 1361145600000 | 102.85 |
| 1361232000000 | 104.3 |
| 1361318400000 | 102.89 |
| 1361404800000 | 101.82 |
| 1361491200000 | 103.37 |
| 1361750400000 | 100.91 |
| 1361836800000 | 102.34 |
| 1361923200000 | 102.92 |
| 1362009600000 | 102.93 |
| 1362096000000 | 103.18 |
| 1362355200000 | 102.7 |
| 1362441600000 | 103.84 |
| 1362528000000 | 105.15 |
| 1362614400000 | 105 |
| 1362700800000 | 106.52 |
| 1362960000000 | 106.53 |
| 1363046400000 | 106.46 |
| 1363132800000 | 107.89 |
| 1363219200000 | 108.35 |
| 1363305600000 | 107.36 |
| 1363564800000 | 107.14 |
| 1363651200000 | 107.4 |
| 1363737600000 | 108.15 |
| 1363824000000 | 106.81 |
| 1363910400000 | 106.15 |
| 1364169600000 | 106.62 |
| 1364256000000 | 107.67 |
| 1364342400000 | 108.53 |
| 1364428800000 | 108.49 |
| 1364860800000 | 105.83 |
| 1364947200000 | 103.99 |
| 1365033600000 | 104.77 |
| 1365120000000 | 102.7 |
| 1365379200000 | 103.72 |
| 1365465600000 | 106.77 |
| 1365552000000 | 108.23 |
| 1365638400000 | 107.06 |
| 1365724800000 | 106.66 |
| 1365984000000 | 104.23 |
| 1366070400000 | 105.75 |
| 1366156800000 | 104.04 |
| 1366243200000 | 103.14 |
| 1366329600000 | 102.52 |
| 1366588800000 | 103.85 |
| 1366675200000 | 105.83 |
| 1366761600000 | 106.06 |
| 1366848000000 | 107.29 |
| 1366934400000 | 107.24 |
| 1367193600000 | 107.92 |
| 1367280000000 | 108.41 |
| 1367366400000 | 107.48 |
| 1367452800000 | 109.92 |
| 1367539200000 | 111.38 |
| 1367798400000 | 112.7 |
| 1367884800000 | 111.53 |
| 1367971200000 | 112.4 |
| 1368057600000 | 113.69 |
| 1368144000000 | 116.13 |
| 1368403200000 | 115.88 |
| 1368489600000 | 116.6 |
| 1368576000000 | 118.55 |
| 1368662400000 | 118.07 |
| 1368748800000 | 120.91 |
| 1369008000000 | 122.87 |
| 1369094400000 | 123.02 |
| 1369180800000 | 120.5 |
| 1369267200000 | 120.27 |
| 1369353600000 | 119.97 |
| 1369612800000 | 119.89 |
| 1369699200000 | 121.35 |
| 1369785600000 | 120.51 |
| 1369872000000 | 121.76 |
| 1369958400000 | 121.77 |
| 1370217600000 | 121.27 |
| 1370304000000 | 120.5 |
| 1370390400000 | 118.82 |
| 1370476800000 | 118.79 |
| 1370563200000 | 119.05 |
| 1370822400000 | 120.56 |
| 1370908800000 | 117.45 |
| 1370995200000 | 114.89 |
| 1371081600000 | 117.13 |
| 1371168000000 | 116.04 |
| 1371427200000 | 117.44 |
| 1371513600000 | 118.33 |
| 1371600000000 | 117.3 |
| 1371686400000 | 116.32 |
| 1371772800000 | 116.71 |
| 1372032000000 | 115.1 |
| 1372118400000 | 117.26 |
| 1372204800000 | 119.22 |
| 1372291200000 | 120.33 |
| 1372377600000 | 120.41 |
| 1372636800000 | 121 |
| 1372723200000 | 120.11 |
| 1372809600000 | 121.72 |
| 1372896000000 | 122.5 |
| 1372982400000 | 124.69 |
| 1373241600000 | 123.55 |
| 1373328000000 | 124.22 |
| 1373414400000 | 124.72 |
| 1373500800000 | 126.1 |
| 1373587200000 | 127.39 |
| 1373846400000 | 128.52 |
| 1373932800000 | 127.93 |
| 1374019200000 | 129.12 |
| 1374105600000 | 129.84 |
| 1374192000000 | 129.04 |
| 1374451200000 | 129.17 |
| 1374537600000 | 128.42 |
| 1374624000000 | 126.89 |
| 1374710400000 | 127.52 |
| 1374796800000 | 126.02 |
| 1375056000000 | 125.35 |
| 1375142400000 | 126.39 |
| 1375228800000 | 126.93 |
| 1375315200000 | 128.68 |
| 1375401600000 | 127.79 |
| 1375660800000 | 128.38 |
| 1375747200000 | 127.02 |
| 1375833600000 | 124.13 |
| 1375920000000 | 124.32 |
| 1376006400000 | 124 |
| 1376265600000 | 124.97 |
| 1376352000000 | 126.19 |
| 1376438400000 | 125.7 |
| 1376524800000 | 122.67 |
| 1376611200000 | 121.84 |
| 1376870400000 | 121.42 |
| 1376956800000 | 121.48 |
| 1377043200000 | 121 |
| 1377129600000 | 122.27 |
| 1377216000000 | 122.36 |
| 1377475200000 | 122.49 |
| 1377561600000 | 119.4 |
| 1377648000000 | 120.24 |
| 1377734400000 | 122.34 |
| 1377820800000 | 121.12 |
| 1378080000000 | 121.38 |
| 1378166400000 | 122.59 |
| 1378252800000 | 123.99 |
| 1378339200000 | 125.72 |
| 1378425600000 | 125.43 |
| 1378684800000 | 126.63 |
| 1378771200000 | 128.65 |
| 1378857600000 | 128.51 |
| 1378944000000 | 127.87 |
| 1379030400000 | 128.52 |
| 1379289600000 | 127.69 |
| 1379376000000 | 128.45 |
| 1379462400000 | 129.86 |
| 1379548800000 | 128.85 |
| 1379635200000 | 129.44 |
| 1379894400000 | 128.69 |
| 1379980800000 | 128.73 |
| 1380067200000 | 128.81 |
| 1380153600000 | 129.62 |
| 1380240000000 | 129.04 |
| 1380499200000 | 128.51 |
| 1380585600000 | 130.64 |
| 1380672000000 | 130.15 |
| 1380758400000 | 128.94 |
| 1380844800000 | 130.88 |
| 1381104000000 | 130.05 |
| 1381190400000 | 127.61 |
| 1381276800000 | 127.35 |
| 1381363200000 | 130.2 |
| 1381449600000 | 129.93 |
| 1381708800000 | 131.01 |
| 1381795200000 | 129.94 |
| 1381881600000 | 131.51 |
| 1381968000000 | 129.82 |
| 1382054400000 | 130.4 |
| 1382313600000 | 132.05 |
| 1382400000000 | 130.8 |
| 1382486400000 | 127.25 |
| 1382572800000 | 127.5 |
| 1382659200000 | 127.35 |
| 1382918400000 | 127.02 |
| 1383004800000 | 128.63 |
| 1383091200000 | 127.59 |
| 1383177600000 | 128.99 |
| 1383264000000 | 130.59 |
| 1383523200000 | 131.47 |
| 1383609600000 | 131.66 |
| 1383696000000 | 131.65 |
| 1383782400000 | 130.93 |
| 1383868800000 | 132.6 |
| 1384128000000 | 132.54 |
| 1384214400000 | 132.81 |
| 1384300800000 | 134.57 |
| 1384387200000 | 133.27 |
| 1384473600000 | 134.64 |
| 1384732800000 | 133.08 |
| 1384819200000 | 131.16 |
| 1384905600000 | 131.89 |
| 1384992000000 | 134.69 |
| 1385078400000 | 133.94 |
| 1385337600000 | 134.05 |
| 1385424000000 | 134.04 |
| 1385510400000 | 134.95 |
| 1385596800000 | 134.77 |
| 1385683200000 | 133.76 |
| 1385942400000 | 133.74 |
| 1386028800000 | 133.62 |
| 1386115200000 | 134.32 |
| 1386201600000 | 133.47 |
| 1386288000000 | 134.06 |
| 1386547200000 | 133.72 |
| 1386633600000 | 132.89 |
| 1386720000000 | 130.68 |
| 1386806400000 | 129.9 |
| 1386892800000 | 130.66 |
| 1387152000000 | 131.09 |
| 1387238400000 | 132.47 |
| 1387324800000 | 133.3 |
| 1387411200000 | 133.82 |
| 1387497600000 | 134.02 |
| 1387756800000 | 135.11 |
| 1387843200000 | 135.9 |
| 1388102400000 | 135.14 |
| 1388361600000 | 135.32 |
| 1388448000000 | 136.1 |
| 1388620800000 | 136.62 |
| 1388707200000 | 137.22 |
| 1388966400000 | 135.47 |
| 1389052800000 | 137.61 |
| 1389139200000 | 138.52 |
| 1389225600000 | 137.35 |
| 1389312000000 | 136.97 |
| 1389571200000 | 135.74 |
| 1389657600000 | 138.49 |
| 1389744000000 | 140.93 |
| 1389830400000 | 140.76 |
| 1389916800000 | 140.8 |
| 1390176000000 | 140.71 |
| 1390262400000 | 141.33 |
| 1390348800000 | 141.16 |
| 1390435200000 | 139.43 |
| 1390521600000 | 136.65 |
| 1390780800000 | 136.09 |
| 1390867200000 | 136.85 |
| 1390953600000 | 136.04 |
| 1391040000000 | 138.45 |
| 1391126400000 | 138.41 |
| 1391385600000 | 134.63 |
| 1391472000000 | 135.04 |
| 1391558400000 | 134.41 |
| 1391644800000 | 136.62 |
| 1391731200000 | 138 |
| 1391990400000 | 139.07 |
| 1392076800000 | 140.23 |
| 1392163200000 | 141.84 |
| 1392249600000 | 142.33 |
| 1392336000000 | 142.16 |
| 1392595200000 | 142.3 |
| 1392681600000 | 143.59 |
| 1392768000000 | 142.68 |
| 1392854400000 | 144.43 |
| 1392940800000 | 144.36 |
| 1393200000000 | 147.58 |
| 1393286400000 | 147.11 |
| 1393372800000 | 149.57 |
| 1393459200000 | 150.41 |
| 1393545600000 | 148.64 |
| 1393804800000 | 147.54 |
| 1393891200000 | 151.43 |
| 1393977600000 | 151.42 |
| 1394064000000 | 150.27 |
| 1394150400000 | 149.73 |
| 1394409600000 | 148.92 |
| 1394496000000 | 147.76 |
| 1394582400000 | 148.08 |
| 1394668800000 | 145.62 |
| 1394755200000 | 145.78 |
| 1395014400000 | 146.86 |
| 1395100800000 | 149.81 |
| 1395187200000 | 150.45 |
| 1395273600000 | 153.29 |
| 1395360000000 | 151.41 |
| 1395619200000 | 149.9 |
| 1395705600000 | 149.94 |
| 1395792000000 | 147.21 |
| 1395878400000 | 147.49 |
| 1395964800000 | 147.06 |
| 1396224000000 | 149.06 |
| 1396310400000 | 152.04 |
| 1396396800000 | 152.1 |
| 1396483200000 | 150.99 |
| 1396569600000 | 147.55 |
| 1396828800000 | 145.05 |
| 1396915200000 | 146.69 |
| 1397001600000 | 149.1 |
| 1397088000000 | 143.27 |
| 1397174400000 | 140.48 |
| 1397433600000 | 142.63 |
| 1397520000000 | 142.91 |
| 1397606400000 | 144.28 |
| 1397692800000 | 145.65 |
| 1398124800000 | 149.81 |
| 1398211200000 | 149.2 |
| 1398297600000 | 149.23 |
| 1398384000000 | 146.16 |
| 1398643200000 | 143.48 |
| 1398729600000 | 144.4 |
| 1398816000000 | 144.75 |
| 1398902400000 | 145.17 |
| 1398988800000 | 145.81 |
| 1399248000000 | 146.32 |
| 1399334400000 | 144.73 |
| 1399420800000 | 143.1 |
| 1399507200000 | 143.71 |
| 1399593600000 | 144.34 |
| 1399852800000 | 147.71 |
| 1399939200000 | 147.37 |
| 1400025600000 | 145.61 |
| 1400112000000 | 143.91 |
| 1400198400000 | 144.45 |
| 1400457600000 | 146.35 |
| 1400544000000 | 145.06 |
| 1400630400000 | 146.91 |
| 1400716800000 | 148.54 |
| 1400803200000 | 150.06 |
| 1401062400000 | 150.07 |
| 1401148800000 | 152.81 |
| 1401235200000 | 153.51 |
| 1401321600000 | 154.2 |
| 1401408000000 | 153.39 |
| 1401667200000 | 153.38 |
| 1401753600000 | 153.81 |
| 1401840000000 | 154.94 |
| 1401926400000 | 155.22 |
| 1402012800000 | 155.73 |
| 1402272000000 | 157.37 |
| 1402358400000 | 158.44 |
| 1402444800000 | 159.98 |
| 1402531200000 | 159.11 |
| 1402617600000 | 160.78 |
| 1402876800000 | 162.37 |
| 1402963200000 | 164.21 |
| 1403049600000 | 163.49 |
| 1403136000000 | 162.79 |
| 1403222400000 | 163.16 |
| 1403481600000 | 163.19 |
| 1403568000000 | 162.23 |
| 1403654400000 | 161.77 |
| 1403740800000 | 161.88 |
| 1403827200000 | 161.4 |
| 1404086400000 | 162.38 |
| 1404172800000 | 164.46 |
| 1404259200000 | 164.67 |
| 1404345600000 | 165.88 |
| 1404432000000 | 166.13 |
| 1404691200000 | 164.01 |
| 1404777600000 | 161.56 |
| 1404864000000 | 161.43 |
| 1404950400000 | 161.06 |
| 1405036800000 | 161.01 |
| 1405296000000 | 162.22 |
| 1405382400000 | 162.52 |
| 1405468800000 | 165.16 |
| 1405555200000 | 163.17 |
| 1405641600000 | 165.65 |
| 1405900800000 | 166.34 |
| 1405987200000 | 169.2 |
| 1406073600000 | 167.14 |
| 1406160000000 | 167.46 |
| 1406246400000 | 167.08 |
| 1406505600000 | 166.57 |
| 1406592000000 | 166.52 |
| 1406678400000 | 167.49 |
| 1406764800000 | 164.3 |
| 1406851200000 | 163.08 |
| 1407110400000 | 164.35 |
| 1407196800000 | 163.65 |
| 1407283200000 | 164.12 |
| 1407369600000 | 163.83 |
| 1407456000000 | 163.36 |
| 1407715200000 | 165.87 |
| 1407801600000 | 165.65 |
| 1407888000000 | 167.39 |
| 1407974400000 | 167.02 |
| 1408060800000 | 167.49 |
| 1408320000000 | 169.3 |
| 1408406400000 | 170.7 |
| 1408492800000 | 171.46 |
| 1408579200000 | 171.87 |
| 1408665600000 | 172.14 |
| 1408924800000 | 172.33 |
| 1409011200000 | 172.35 |
| 1409097600000 | 172.18 |
| 1409184000000 | 172.39 |
| 1409270400000 | 174.21 |
| 1409529600000 | 174.62 |
| 1409616000000 | 175.36 |
| 1409702400000 | 174.99 |
| 1409788800000 | 177.24 |
| 1409875200000 | 178.13 |
| 1410134400000 | 179.6 |
| 1410220800000 | 177.75 |
| 1410307200000 | 178.67 |
| 1410393600000 | 178.94 |
| 1410480000000 | 177.94 |
| 1410739200000 | 175.18 |
| 1410825600000 | 176.56 |
| 1410912000000 | 177.51 |
| 1410998400000 | 179.97 |
| 1411084800000 | 179.28 |
| 1411344000000 | 177.01 |
| 1411430400000 | 175.69 |
| 1411516800000 | 178.62 |
| 1411603200000 | 176.59 |
| 1411689600000 | 179.63 |
| 1411948800000 | 181.52 |
| 1412035200000 | 180.92 |
| 1412121600000 | 176.95 |
| 1412208000000 | 175.94 |
| 1412294400000 | 179.27 |
| 1412553600000 | 177.17 |
| 1412640000000 | 173.06 |
| 1412726400000 | 174.6 |
| 1412812800000 | 169.82 |
| 1412899200000 | 162.81 |
| 1413158400000 | 159.28 |
| 1413244800000 | 161.74 |
| 1413331200000 | 161.09 |
| 1413417600000 | 162.25 |
| 1413504000000 | 164.64 |
| 1413763200000 | 166.78 |
| 1413849600000 | 170.22 |
| 1413936000000 | 169.35 |
| 1414022400000 | 172.28 |
| 1414108800000 | 172.78 |
| 1414368000000 | 172.6 |
| 1414454400000 | 174.88 |
| 1414540800000 | 175.55 |
| 1414627200000 | 176.81 |
| 1414713600000 | 182.44 |
| 1414972800000 | 183.8 |
| 1415059200000 | 182.89 |
| 1415145600000 | 183.03 |
| 1415232000000 | 184.41 |
| 1415318400000 | 182.55 |
| 1415577600000 | 182.92 |
| 1415664000000 | 183.03 |
| 1415750400000 | 182.01 |
| 1415836800000 | 182.33 |
| 1415923200000 | 183.6 |
| 1416182400000 | 183.03 |
| 1416268800000 | 184.87 |
| 1416355200000 | 183.76 |
| 1416441600000 | 185.76 |
| 1416528000000 | 189.04 |
| 1416787200000 | 190.64 |
| 1416873600000 | 190.61 |
| 1416960000000 | 191.78 |
| 1417046400000 | 192.54 |
| 1417132800000 | 192.45 |
| 1417392000000 | 190.51 |
| 1417478400000 | 192.31 |
| 1417564800000 | 195.12 |
| 1417651200000 | 193.97 |
| 1417737600000 | 197.1 |
| 1417996800000 | 195.7 |
| 1418083200000 | 193.6 |
| 1418169600000 | 191.38 |
| 1418256000000 | 192.84 |
| 1418342400000 | 188.58 |
| 1418601600000 | 186.66 |
| 1418688000000 | 184.39 |
| 1418774400000 | 189.12 |
| 1418860800000 | 195.38 |
| 1418947200000 | 195.68 |
| 1419206400000 | 197.57 |
| 1419292800000 | 199.14 |
| 1419379200000 | 199.24 |
| 1419811200000 | 199.33 |
| 1419897600000 | 198.37 |
| 1419984000000 | 198.11 |
| 1420156800000 | 198.7 |
| 1420416000000 | 198.23 |
| 1420502400000 | 193.89 |
| 1420588800000 | 197.07 |
| 1420675200000 | 202.58 |
| 1420761600000 | 201.28 |
| 1421020800000 | 200.43 |
| 1421107200000 | 199.98 |
| 1421193600000 | 198.67 |
| 1421280000000 | 200.16 |
| 1421366400000 | 203.41 |
| 1421625600000 | 201.84 |
| 1421712000000 | 203.78 |
| 1421798400000 | 205.71 |
| 1421884800000 | 209.57 |
| 1421971200000 | 214.11 |
| 1422230400000 | 215.1 |
| 1422316800000 | 210.79 |
| 1422403200000 | 210.2 |
| 1422489600000 | 211.84 |
| 1422576000000 | 209.26 |
| 1422835200000 | 207.73 |
| 1422921600000 | 207.81 |
| 1423008000000 | 208.63 |
| 1423094400000 | 209.95 |
| 1423180800000 | 210.51 |
| 1423440000000 | 208.82 |
| 1423526400000 | 214.04 |
| 1423612800000 | 214.76 |
| 1423699200000 | 217.61 |
| 1423785600000 | 219.02 |
| 1424044800000 | 219.3 |
| 1424131200000 | 220.33 |
| 1424217600000 | 221.5 |
| 1424304000000 | 221.59 |
| 1424390400000 | 223.74 |
| 1424649600000 | 223.08 |
| 1424736000000 | 226.72 |
| 1424822400000 | 226.78 |
| 1424908800000 | 230.38 |
| 1424995200000 | 229.54 |
| 1425254400000 | 232.53 |
| 1425340800000 | 230.87 |
| 1425427200000 | 232.46 |
| 1425513600000 | 234.75 |
| 1425600000000 | 234.55 |
| 1425859200000 | 235.17 |
| 1425945600000 | 233.64 |
| 1426032000000 | 238.61 |
| 1426118400000 | 238.53 |
| 1426204800000 | 241.03 |
| 1426464000000 | 243.49 |
| 1426550400000 | 242.25 |
| 1426636800000 | 243.55 |
| 1426723200000 | 244.52 |
| 1426809600000 | 242.72 |
| 1427068800000 | 239.37 |
| 1427155200000 | 238.75 |
| 1427241600000 | 230.25 |
| 1427328000000 | 230.34 |
| 1427414400000 | 237.83 |
| 1427673600000 | 239.8 |
| 1427760000000 | 240.29 |
| 1427846400000 | 238.6 |
| 1427932800000 | 235.93 |
| 1428364800000 | 240.34 |
| 1428451200000 | 243.8 |
| 1428537600000 | 248.72 |
| 1428624000000 | 252.07 |
| 1428883200000 | 251.67 |
| 1428969600000 | 247.48 |
| 1429056000000 | 251.32 |
| 1429142400000 | 249.09 |
| 1429228800000 | 244.18 |
| 1429488000000 | 244.32 |
| 1429574400000 | 247.93 |
| 1429660800000 | 249.6 |
| 1429747200000 | 245.47 |
| 1429833600000 | 241.89 |
| 1430092800000 | 242.37 |
| 1430179200000 | 239.45 |
| 1430265600000 | 234.56 |
| 1430352000000 | 229.19 |
| 1430438400000 | 233.05 |
| 1430697600000 | 234.22 |
| 1430784000000 | 229.84 |
| 1430870400000 | 226.12 |
| 1430956800000 | 230.62 |
| 1431043200000 | 233.98 |
| 1431302400000 | 235.26 |
| 1431388800000 | 231.79 |
| 1431475200000 | 231.84 |
| 1431561600000 | 232.66 |
| 1431648000000 | 230.79 |
| 1431907200000 | 235.73 |
| 1431993600000 | 240.31 |
| 1432080000000 | 242.04 |
| 1432166400000 | 242.16 |
| 1432252800000 | 245.36 |
| 1432512000000 | 245.53 |
| 1432598400000 | 245.47 |
| 1432684800000 | 248.9 |
| 1432771200000 | 249 |
| 1432857600000 | 247.62 |
| 1433116800000 | 250.4 |
| 1433203200000 | 243.81 |
| 1433289600000 | 240.1 |
| 1433376000000 | 239.41 |
| 1433462400000 | 243.07 |
| 1433721600000 | 238.08 |
| 1433808000000 | 235.67 |
| 1433894400000 | 237.67 |
| 1433980800000 | 239.65 |
| 1434067200000 | 238.5 |
| 1434326400000 | 238.15 |
| 1434412800000 | 239.16 |
| 1434499200000 | 239.83 |
| 1434585600000 | 238.26 |
| 1434672000000 | 239.96 |
| 1434931200000 | 240.15 |
| 1435017600000 | 244.36 |
| 1435104000000 | 241.68 |
| 1435190400000 | 241.79 |
| 1435276800000 | 235.47 |
| 1435536000000 | 229.37 |
| 1435622400000 | 230.77 |
| 1435708800000 | 232.31 |
| 1435795200000 | 231.63 |
| 1435881600000 | 231.5 |
| 1436140800000 | 228.67 |
| 1436227200000 | 230.47 |
| 1436313600000 | 223.64 |
| 1436400000000 | 224.72 |
| 1436486400000 | 225.34 |
| 1436745600000 | 230.61 |
| 1436832000000 | 234.18 |
| 1436918400000 | 233.57 |
| 1437004800000 | 236.5 |
| 1437091200000 | 238.37 |
| 1437350400000 | 236.25 |
| 1437436800000 | 234.79 |
| 1437523200000 | 232.47 |
| 1437609600000 | 232.43 |
| 1437696000000 | 229.27 |
| 1437955200000 | 223.32 |
| 1438041600000 | 227.1 |
| 1438128000000 | 228.84 |
| 1438214400000 | 230.12 |
| 1438300800000 | 225.92 |
| 1438560000000 | 226.41 |
| 1438646400000 | 224.88 |
| 1438732800000 | 228.24 |
| 1438819200000 | 222.28 |
| 1438905600000 | 221.34 |
| 1439164800000 | 223.77 |
| 1439251200000 | 218.33 |
| 1439337600000 | 215.52 |
| 1439424000000 | 216.6 |
| 1439510400000 | 216.46 |
| 1439769600000 | 218.66 |
| 1439856000000 | 216.94 |
| 1439942400000 | 213.95 |
| 1440028800000 | 204.46 |
| 1440115200000 | 196.9 |
| 1440374400000 | 187.85 |
| 1440460800000 | 190.58 |
| 1440547200000 | 196.38 |
| 1440633600000 | 204.22 |
| 1440720000000 | 206.54 |
| 1440979200000 | 205.1 |
| 1441065600000 | 199.51 |
| 1441152000000 | 202.56 |
| 1441238400000 | 206.77 |
| 1441324800000 | 204.13 |
| 1441584000000 | 203.75 |
| 1441670400000 | 208.82 |
| 1441756800000 | 207.95 |
| 1441843200000 | 207.78 |
| 1441929600000 | 206.62 |
| 1442188800000 | 206.12 |
| 1442275200000 | 207.88 |
| 1442361600000 | 208.24 |
| 1442448000000 | 208.24 |
| 1442534400000 | 204.69 |
| 1442793600000 | 207.56 |
| 1442880000000 | 205.3 |
| 1442966400000 | 203.9 |
| 1443052800000 | 199.7 |
| 1443139200000 | 202.36 |
| 1443398400000 | 196.19 |
| 1443484800000 | 194.89 |
| 1443571200000 | 200.55 |
| 1443657600000 | 199.66 |
| 1443744000000 | 201.55 |
| 1444003200000 | 206.32 |
| 1444089600000 | 205.53 |
| 1444176000000 | 209.18 |
| 1444262400000 | 209.07 |
| 1444348800000 | 208.5 |
| 1444608000000 | 208.23 |
| 1444694400000 | 206.22 |
| 1444780800000 | 205.7 |
| 1444867200000 | 210.22 |
| 1444953600000 | 210.65 |
| 1445212800000 | 212.11 |
| 1445299200000 | 209.93 |
| 1445385600000 | 209.41 |
| 1445472000000 | 215.28 |
| 1445558400000 | 217.14 |
| 1445817600000 | 214.87 |
| 1445904000000 | 214.44 |
| 1445990400000 | 216.49 |
| 1446076800000 | 216.04 |
| 1446163200000 | 214.61 |
| 1446422400000 | 216.64 |
| 1446508800000 | 219.61 |
| 1446595200000 | 220.9 |
| 1446681600000 | 217.54 |
| 1446768000000 | 222.16 |
| 1447027200000 | 220.25 |
| 1447113600000 | 217.79 |
| 1447200000000 | 215.86 |
| 1447286400000 | 213.73 |
| 1447372800000 | 212.28 |
| 1447632000000 | 213.99 |
| 1447718400000 | 217.74 |
| 1447804800000 | 220.31 |
| 1447891200000 | 220.13 |
| 1447977600000 | 222.55 |
| 1448236800000 | 223.35 |
| 1448323200000 | 224.35 |
| 1448409600000 | 226.11 |
| 1448496000000 | 226.28 |
| 1448582400000 | 227.06 |
| 1448841600000 | 228.32 |
| 1448928000000 | 229.49 |
| 1449014400000 | 229.63 |
| 1449100800000 | 221.69 |
| 1449187200000 | 223.2 |
| 1449446400000 | 222.65 |
| 1449532800000 | 221.43 |
| 1449619200000 | 217.89 |
| 1449705600000 | 218.05 |
| 1449792000000 | 214.03 |
| 1450051200000 | 211.27 |
| 1450137600000 | 215.24 |
| 1450224000000 | 217 |
| 1450310400000 | 218.04 |
| 1450396800000 | 215.1 |
| 1450656000000 | 216.33 |
| 1450742400000 | 215.67 |
| 1450828800000 | 218.77 |
| 1450915200000 | 217.2 |
| 1451260800000 | 216.19 |
| 1451347200000 | 219.04 |
| 1451433600000 | 217.16 |
| 1451520000000 | 216.48 |
| 1451865600000 | 214.35 |
| 1451952000000 | 215.44 |
| 1452038400000 | 210.44 |
| 1452124800000 | 203.98 |
| 1452211200000 | 201.23 |
| 1452470400000 | 200.11 |
| 1452556800000 | 201.66 |
| 1452643200000 | 197.94 |
| 1452729600000 | 198.39 |
| 1452816000000 | 190.04 |
| 1453075200000 | 191.39 |
| 1453161600000 | 190.55 |
| 1453248000000 | 187.4 |
| 1453334400000 | 189.83 |
| 1453420800000 | 196.23 |
| 1453680000000 | 193.92 |
| 1453766400000 | 194.7 |
| 1453852800000 | 192 |
| 1453939200000 | 188.79 |
| 1454025600000 | 197.31 |
| 1454284800000 | 196.9 |
| 1454371200000 | 192.11 |
| 1454457600000 | 189.56 |
| 1454544000000 | 189.91 |
| 1454630400000 | 184.86 |
| 1454889600000 | 180.07 |
| 1454976000000 | 175.78 |
| 1455062400000 | 176.54 |
| 1455148800000 | 172.67 |
| 1455235200000 | 174.74 |
| 1455494400000 | 178.24 |
| 1455580800000 | 182.47 |
| 1455667200000 | 185.47 |
| 1455753600000 | 185.67 |
| 1455840000000 | 184.34 |
| 1456099200000 | 188.27 |
| 1456185600000 | 185.93 |
| 1456272000000 | 186.98 |
| 1456358400000 | 189.64 |
| 1456444800000 | 192.93 |
| 1456704000000 | 194.3 |
| 1456790400000 | 197.55 |
| 1456876800000 | 199.77 |
| 1456963200000 | 199.07 |
| 1457049600000 | 198.76 |
| 1457308800000 | 199.29 |
| 1457395200000 | 195.1 |
| 1457481600000 | 196.98 |
| 1457568000000 | 194.33 |
| 1457654400000 | 197.79 |
| 1457913600000 | 198.3 |
| 1458000000000 | 196.97 |
| 1458086400000 | 198.7 |
| 1458172800000 | 196.11 |
| 1458259200000 | 198 |
| 1458518400000 | 198.45 |
| 1458604800000 | 200.11 |
| 1458691200000 | 197.22 |
| 1458777600000 | 195.67 |
| 1459209600000 | 198.03 |
| 1459296000000 | 197.76 |
| 1459382400000 | 197.2 |
| 1459468800000 | 198.2 |
| 1459728000000 | 197.33 |
| 1459814400000 | 194.43 |
| 1459900800000 | 197.52 |
| 1459987200000 | 196.04 |
| 1460073600000 | 196.5 |
| 1460332800000 | 194.42 |
| 1460419200000 | 194.93 |
| 1460505600000 | 200.79 |
| 1460592000000 | 200.43 |
| 1460678400000 | 199.02 |
| 1460937600000 | 197.87 |
| 1461024000000 | 197.31 |
| 1461110400000 | 197.99 |
| 1461196800000 | 196.35 |
| 1461283200000 | 196.72 |
| 1461542400000 | 195.85 |
| 1461628800000 | 196.27 |
| 1461715200000 | 197.07 |
| 1461801600000 | 194.37 |
| 1461888000000 | 189.26 |
| 1462147200000 | 188.05 |
| 1462233600000 | 186.08 |
| 1462320000000 | 184.35 |
| 1462406400000 | 185.77 |
| 1462492800000 | 183.54 |
| 1462752000000 | 184.16 |
| 1462838400000 | 184.96 |
| 1462924800000 | 183.6 |
| 1463011200000 | 181.46 |
| 1463097600000 | 182.05 |
| 1463356800000 | 183.76 |
| 1463443200000 | 183.2 |
| 1463529600000 | 185.41 |
| 1463616000000 | 185.19 |
| 1463702400000 | 188.24 |
| 1463961600000 | 190.17 |
| 1464048000000 | 193.78 |
| 1464134400000 | 195.04 |
| 1464220800000 | 194.83 |
| 1464307200000 | 195.06 |
| 1464566400000 | 195.08 |
| 1464652800000 | 196.25 |
| 1464739200000 | 195.93 |
| 1464825600000 | 197.24 |
| 1464912000000 | 194.39 |
| 1465171200000 | 193.78 |
| 1465257600000 | 196.26 |
| 1465344000000 | 195.8 |
| 1465430400000 | 195.92 |
| 1465516800000 | 192.68 |
| 1465776000000 | 191.52 |
| 1465862400000 | 192.16 |
| 1465948800000 | 193.2 |
| 1466035200000 | 193.86 |
| 1466121600000 | 192.98 |
| 1466380800000 | 194.74 |
| 1466467200000 | 196.91 |
| 1466553600000 | 196.2 |
| 1466640000000 | 197.33 |
| 1466726400000 | 192.26 |
| 1466985600000 | 187.84 |
| 1467072000000 | 189.37 |
| 1467158400000 | 193.82 |
| 1467244800000 | 196.84 |
| 1467331200000 | 197.13 |
| 1467590400000 | 197.04 |
| 1467676800000 | 195.65 |
| 1467763200000 | 195.81 |
| 1467849600000 | 196.76 |
| 1467936000000 | 201.45 |
| 1468195200000 | 203.64 |
| 1468281600000 | 205.04 |
| 1468368000000 | 205.09 |
| 1468454400000 | 206.43 |
| 1468540800000 | 206.51 |
| 1468800000000 | 214.45 |
| 1468886400000 | 215.05 |
| 1468972800000 | 217.32 |
| 1469059200000 | 216.92 |
| 1469145600000 | 216.53 |
| 1469404800000 | 217.77 |
| 1469491200000 | 218.61 |
| 1469577600000 | 217.9 |
| 1469664000000 | 215.17 |
| 1469750400000 | 213.25 |
| 1470009600000 | 212.43 |
| 1470096000000 | 209.81 |
| 1470182400000 | 211.56 |
| 1470268800000 | 212.56 |
| 1470355200000 | 214.63 |
| 1470614400000 | 214.49 |
| 1470700800000 | 214.66 |
| 1470787200000 | 213.1 |
| 1470873600000 | 213.23 |
| 1470960000000 | 212.47 |
| 1471219200000 | 213.41 |
| 1471305600000 | 213.07 |
| 1471392000000 | 212.54 |
| 1471478400000 | 212.28 |
| 1471564800000 | 212.05 |
| 1471824000000 | 212.09 |
| 1471910400000 | 213.42 |
| 1471996800000 | 214.69 |
| 1472083200000 | 214.22 |
| 1472169600000 | 214.57 |
| 1472428800000 | 216.74 |
| 1472515200000 | 217.36 |
| 1472601600000 | 216.98 |
| 1472688000000 | 217.28 |
| 1472774400000 | 217.69 |
| 1473033600000 | 219.2 |
| 1473120000000 | 218.34 |
| 1473206400000 | 218.22 |
| 1473292800000 | 216.34 |
| 1473379200000 | 212.76 |
| 1473638400000 | 213.1 |
| 1473724800000 | 211.4 |
| 1473811200000 | 210.95 |
| 1473897600000 | 213.55 |
| 1473984000000 | 215.09 |
| 1474243200000 | 215.24 |
| 1474329600000 | 215.65 |
| 1474416000000 | 218.24 |
| 1474502400000 | 218.5 |
| 1474588800000 | 217.49 |
| 1474848000000 | 214.53 |
| 1474934400000 | 217.99 |
| 1475020800000 | 218.58 |
| 1475107200000 | 217.9 |
| 1475193600000 | 219.56 |
| 1475452800000 | 219.14 |
| 1475539200000 | 219.96 |
| 1475625600000 | 220.38 |
| 1475712000000 | 220.53 |
| 1475798400000 | 219.97 |
| 1476057600000 | 220.97 |
| 1476144000000 | 219.64 |
| 1476230400000 | 216.37 |
| 1476316800000 | 214.35 |
| 1476403200000 | 214.95 |
| 1476662400000 | 214.71 |
| 1476748800000 | 217.24 |
| 1476835200000 | 216.94 |
| 1476921600000 | 217.65 |
| 1477008000000 | 217.42 |
| 1477267200000 | 217.75 |
| 1477353600000 | 217.03 |
| 1477440000000 | 215.46 |
| 1477526400000 | 213.91 |
| 1477612800000 | 214.89 |
| 1477872000000 | 215.92 |
| 1477958400000 | 213.62 |
| 1478044800000 | 208.92 |
| 1478131200000 | 207.33 |
| 1478217600000 | 205.83 |
| 1478476800000 | 211.69 |
| 1478563200000 | 211.81 |
| 1478649600000 | 211.16 |
| 1478736000000 | 212.38 |
| 1478822400000 | 212.6 |
| 1479081600000 | 216.45 |
| 1479168000000 | 217.9 |
| 1479254400000 | 219.31 |
| 1479340800000 | 220.14 |
| 1479427200000 | 220.43 |
| 1479686400000 | 219.94 |
| 1479772800000 | 219.4 |
| 1479859200000 | 219.87 |
| 1479945600000 | 219.3 |
| 1480032000000 | 218.87 |
| 1480291200000 | 218.86 |
| 1480377600000 | 216.79 |
| 1480464000000 | 216.77 |
| 1480550400000 | 212.65 |
| 1480636800000 | 212.21 |
| 1480896000000 | 212.61 |
| 1480982400000 | 214.05 |
| 1481068800000 | 216.11 |
| 1481155200000 | 221.06 |
| 1481241600000 | 222.35 |
| 1481500800000 | 219.89 |
| 1481587200000 | 220.27 |
| 1481673600000 | 218.56 |
| 1481760000000 | 224.16 |
| 1481846400000 | 223.97 |
| 1482105600000 | 224.4 |
| 1482192000000 | 225.43 |
| 1482278400000 | 223.47 |
| 1482364800000 | 222.06 |
| 1482451200000 | 223.02 |
| 1482796800000 | 223.97 |
| 1482883200000 | 223.6 |
| 1482969600000 | 221.5 |
| 1483056000000 | 219.51 |
| 1483315200000 | 219.51 |
| 1483401600000 | 223.75 |
| 1483488000000 | 223.04 |
| 1483574400000 | 221.81 |
| 1483660800000 | 222.53 |
| 1483920000000 | 223.03 |
| 1484006400000 | 223.51 |
| 1484092800000 | 227.95 |
| 1484179200000 | 224.43 |
| 1484265600000 | 226.79 |
| 1484524800000 | 226.61 |
| 1484611200000 | 224.1 |
| 1484697600000 | 224.44 |
| 1484784000000 | 225.85 |
| 1484870400000 | 227.7 |
| 1485129600000 | 225.81 |
| 1485216000000 | 227.8 |
| 1485302400000 | 229.57 |
| 1485388800000 | 231.16 |
| 1485475200000 | 231.07 |
| 1485734400000 | 231.42 |
| 1485820800000 | 227.45 |
| 1485907200000 | 228.27 |
| 1485993600000 | 228.01 |
| 1486080000000 | 230.35 |
| 1486339200000 | 231.58 |
| 1486425600000 | 232.09 |
| 1486512000000 | 231.84 |
| 1486598400000 | 233.71 |
| 1486684800000 | 233.97 |
| 1486944000000 | 236.18 |
| 1487030400000 | 237.75 |
| 1487116800000 | 238.77 |
| 1487203200000 | 237.54 |
| 1487289600000 | 240.6 |
| 1487548800000 | 240.7 |
| 1487635200000 | 243.22 |
| 1487721600000 | 242.81 |
| 1487808000000 | 241.69 |
| 1487894400000 | 242.02 |
| 1488153600000 | 241.44 |
| 1488240000000 | 240.55 |
| 1488326400000 | 239.9 |
| 1488412800000 | 239.42 |
| 1488499200000 | 237.71 |
| 1488758400000 | 235.75 |
| 1488844800000 | 236.12 |
| 1488931200000 | 236.21 |
| 1489017600000 | 235.43 |
| 1489104000000 | 235.95 |
| 1489363200000 | 236.99 |
| 1489449600000 | 236.66 |
| 1489536000000 | 238.61 |
| 1489622400000 | 237.88 |
| 1489708800000 | 237.51 |
| 1489968000000 | 237.71 |
| 1490054400000 | 234.38 |
| 1490140800000 | 234.06 |
| 1490227200000 | 234.66 |
| 1490313600000 | 235.12 |
| 1490572800000 | 234.69 |
| 1490659200000 | 235.9 |
| 1490745600000 | 238.88 |
| 1490832000000 | 239.1 |
| 1490918400000 | 240.06 |
| 1491177600000 | 240.34 |
| 1491264000000 | 239.27 |
| 1491350400000 | 238.51 |
| 1491436800000 | 238.2 |
| 1491523200000 | 240.24 |
| 1491782400000 | 240.34 |
| 1491868800000 | 239.14 |
| 1491955200000 | 237.41 |
| 1492041600000 | 236.64 |
| 1492473600000 | 235.86 |
| 1492560000000 | 235.96 |
| 1492646400000 | 236.71 |
| 1492732800000 | 238.95 |
| 1492992000000 | 237.93 |
| 1493078400000 | 238.34 |
| 1493164800000 | 239.86 |
| 1493251200000 | 242.75 |
| 1493337600000 | 240.35 |
| 1493596800000 | 240.69 |
| 1493683200000 | 241.78 |
| 1493769600000 | 242.53 |
| 1493856000000 | 242.87 |
| 1493942400000 | 242.87 |
| 1494201600000 | 244.9 |
| 1494288000000 | 245.28 |
| 1494374400000 | 246.44 |
| 1494460800000 | 246.32 |
| 1494547200000 | 245.77 |
| 1494806400000 | 247.1 |
| 1494892800000 | 246.69 |
| 1494979200000 | 241.04 |
| 1495065600000 | 241.05 |
| 1495152000000 | 241.58 |
| 1495411200000 | 242.78 |
| 1495497600000 | 242.65 |
| 1495584000000 | 244.62 |
| 1495670400000 | 245.81 |
| 1495756800000 | 246.11 |
| 1496016000000 | 246.25 |
| 1496102400000 | 246.53 |
| 1496188800000 | 246.27 |
| 1496275200000 | 250.48 |
| 1496361600000 | 251.03 |
| 1496620800000 | 251.88 |
| 1496707200000 | 251.71 |
| 1496793600000 | 252.08 |
| 1496880000000 | 253.53 |
| 1496966400000 | 249.42 |
| 1497225600000 | 246.93 |
| 1497312000000 | 248.15 |
| 1497398400000 | 245.24 |
| 1497484800000 | 246.34 |
| 1497571200000 | 245.73 |
| 1497830400000 | 249.1 |
| 1497916800000 | 248.04 |
| 1498003200000 | 248.96 |
| 1498089600000 | 250.07 |
| 1498176000000 | 250.66 |
| 1498435200000 | 249.69 |
| 1498521600000 | 245.06 |
| 1498608000000 | 245.35 |
| 1498694400000 | 241.28 |
| 1498780800000 | 241.95 |
| 1499040000000 | 240.28 |
| 1499126400000 | 239.94 |
| 1499212800000 | 243.22 |
| 1499299200000 | 239.47 |
| 1499385600000 | 242.05 |
| 1499644800000 | 243.19 |
| 1499731200000 | 242.87 |
| 1499817600000 | 245.54 |
| 1499904000000 | 246.04 |
| 1499990400000 | 245.66 |
| 1500249600000 | 245.12 |
| 1500336000000 | 243.16 |
| 1500422400000 | 246.67 |
| 1500508800000 | 243.87 |
| 1500595200000 | 242.49 |
| 1500854400000 | 243.31 |
| 1500940800000 | 243.51 |
| 1501027200000 | 243.75 |
| 1501113600000 | 240.65 |
| 1501200000000 | 240.02 |
| 1501459200000 | 238.27 |
| 1501545600000 | 239.16 |
| 1501632000000 | 236.92 |
| 1501718400000 | 235.68 |
| 1501804800000 | 237.61 |
| 1502064000000 | 237.38 |
| 1502150400000 | 237.64 |
| 1502236800000 | 236.54 |
| 1502323200000 | 232.14 |
| 1502409600000 | 232.14 |
| 1502668800000 | 234.12 |
| 1502755200000 | 234.93 |
| 1502841600000 | 236.46 |
| 1502928000000 | 233.07 |
| 1503014400000 | 233.06 |
| 1503273600000 | 231.88 |
| 1503360000000 | 234.45 |
| 1503446400000 | 233.71 |
| 1503532800000 | 234.7 |
| 1503619200000 | 232.45 |
| 1503878400000 | 231.34 |
| 1503964800000 | 230.84 |
| 1504051200000 | 234.5 |
| 1504137600000 | 236.54 |
| 1504224000000 | 238.97 |
| 1504483200000 | 238.2 |
| 1504569600000 | 237.5 |
| 1504656000000 | 237.45 |
| 1504742400000 | 237.03 |
| 1504828800000 | 236.94 |
| 1505088000000 | 241.5 |
| 1505174400000 | 243.56 |
| 1505260800000 | 244.25 |
| 1505347200000 | 245.68 |
| 1505433600000 | 245.82 |
| 1505692800000 | 245.83 |
| 1505779200000 | 245.94 |
| 1505865600000 | 244.71 |
| 1505952000000 | 245.3 |
| 1506038400000 | 245.15 |
| 1506297600000 | 244.19 |
| 1506384000000 | 246.51 |
| 1506470400000 | 250.18 |
| 1506556800000 | 249.17 |
| 1506643200000 | 250.13 |
| 1506902400000 | 254.3 |
| 1506988800000 | 255.59 |
| 1507075200000 | 256.04 |
| 1507161600000 | 258.15 |
| 1507248000000 | 260.08 |
| 1507507200000 | 259.53 |
| 1507593600000 | 258.62 |
| 1507680000000 | 257.9 |
| 1507766400000 | 258.52 |
| 1507852800000 | 261.72 |
| 1508112000000 | 261.42 |
| 1508198400000 | 262.64 |
| 1508284800000 | 263.13 |
| 1508371200000 | 261.14 |
| 1508457600000 | 263.61 |
| 1508716800000 | 264.14 |
| 1508803200000 | 264.28 |
| 1508889600000 | 261.84 |
| 1508976000000 | 264.91 |
| 1509062400000 | 269.56 |
| 1509321600000 | 270.36 |
| 1509408000000 | 271.7 |
| 1509494400000 | 270.95 |
| 1509580800000 | 267.92 |
| 1509667200000 | 271.25 |
| 1509926400000 | 273 |
| 1510012800000 | 273.34 |
| 1510099200000 | 273.92 |
| 1510185600000 | 269.57 |
| 1510272000000 | 268.59 |
| 1510531200000 | 268.27 |
| 1510617600000 | 266.19 |
| 1510704000000 | 261.69 |
| 1510790400000 | 265.69 |
| 1510876800000 | 265.15 |
| 1511136000000 | 267.92 |
| 1511222400000 | 271.21 |
| 1511308800000 | 271.28 |
| 1511395200000 | 269.69 |
| 1511481600000 | 268.06 |
| 1511740800000 | 267.43 |
| 1511827200000 | 268.4 |
| 1511913600000 | 264.49 |
| 1512000000000 | 264.77 |
| 1512086400000 | 264 |
| 1512345600000 | 261.73 |
| 1512432000000 | 260.38 |
| 1512518400000 | 259.46 |
| 1512604800000 | 261.63 |
| 1512691200000 | 264.79 |
| 1512950400000 | 265.35 |
| 1513036800000 | 265.88 |
| 1513123200000 | 266.02 |
| 1513209600000 | 264.71 |
| 1513296000000 | 267.13 |
| 1513555200000 | 268.41 |
| 1513641600000 | 268.55 |
| 1513728000000 | 266.66 |
| 1513814400000 | 265.96 |
| 1513900800000 | 265.86 |
| 1514332800000 | 265.63 |
| 1514419200000 | 265.95 |
| 1514505600000 | 263.62 |
| 1514851200000 | 265.51 |
| 1514937600000 | 267.1 |
| 1515024000000 | 267.71 |
| 1515110400000 | 271.26 |
| 1515369600000 | 273.2 |
| 1515456000000 | 273.9 |
| 1515542400000 | 271.26 |
| 1515628800000 | 272.24 |
| 1515715200000 | 270.13 |
| 1515974400000 | 267.34 |
| 1516060800000 | 265.01 |
| 1516147200000 | 266.41 |
| 1516233600000 | 266.21 |
| 1516320000000 | 267.32 |
| 1516579200000 | 266.83 |
| 1516665600000 | 267.61 |
| 1516752000000 | 264.54 |
| 1516838400000 | 260.47 |
| 1516924800000 | 267.08 |
| 1517184000000 | 267.12 |
| 1517270400000 | 264.26 |
| 1517356800000 | 264.69 |
| 1517443200000 | 264.11 |
| 1517529600000 | 260.6 |
| 1517788800000 | 253.3 |
| 1517875200000 | 255.13 |
| 1517961600000 | 254.77 |
| 1518048000000 | 247.82 |
| 1518134400000 | 249.72 |
| 1518393600000 | 250.85 |
| 1518480000000 | 250.73 |
| 1518566400000 | 253.12 |
| 1518652800000 | 255.97 |
| 1518739200000 | 258 |
| 1518998400000 | 259.3 |
| 1519084800000 | 261.1 |
| 1519171200000 | 262.26 |
| 1519257600000 | 261.61 |
| 1519344000000 | 265.3 |
| 1519603200000 | 269.26 |
| 1519689600000 | 270.17 |
| 1519776000000 | 271.96 |
| 1519862400000 | 269.15 |
| 1519948800000 | 269.26 |
| 1520208000000 | 270.97 |
| 1520294400000 | 271.82 |
| 1520380800000 | 272.41 |
| 1520467200000 | 275.38 |
| 1520553600000 | 278.43 |
| 1520812800000 | 280.22 |
| 1520899200000 | 277.01 |
| 1520985600000 | 277.53 |
| 1521072000000 | 278.19 |
| 1521158400000 | 278.83 |
| 1521417600000 | 275.04 |
| 1521504000000 | 277.09 |
| 1521590400000 | 277.84 |
| 1521676800000 | 272.2 |
| 1521763200000 | 263.91 |
| 1522022400000 | 267.3 |
| 1522108800000 | 265.29 |
| 1522195200000 | 262.69 |
| 1522281600000 | 267.8 |
| 1522713600000 | 270.28 |
| 1522800000000 | 271.26 |
| 1522886400000 | 274.78 |
| 1522972800000 | 268.69 |
| 1523232000000 | 268.48 |
| 1523318400000 | 271.37 |
| 1523404800000 | 270.73 |
| 1523491200000 | 275.03 |
| 1523577600000 | 273.54 |
| 1523836800000 | 273.7 |
| 1523923200000 | 277.55 |
| 1524009600000 | 278.56 |
| 1524096000000 | 276.82 |
| 1524182400000 | 276.11 |
| 1524441600000 | 276.46 |
| 1524528000000 | 274.57 |
| 1524614400000 | 273.66 |
| 1524700800000 | 276.82 |
| 1524787200000 | 276.68 |
| 1525046400000 | 274.64 |
| 1525132800000 | 277.91 |
| 1525219200000 | 277.73 |
| 1525305600000 | 276.2 |
| 1525392000000 | 280.27 |
| 1525651200000 | 282.33 |
| 1525737600000 | 286 |
| 1525824000000 | 288.6 |
| 1525910400000 | 291.7 |
| 1525996800000 | 284.58 |
| 1526256000000 | 284.22 |
| 1526342400000 | 284.68 |
| 1526428800000 | 287.38 |
| 1526515200000 | 287.78 |
| 1526601600000 | 288.03 |
| 1526860800000 | 290.11 |
| 1526947200000 | 287.98 |
| 1527033600000 | 289.62 |
| 1527120000000 | 289.77 |
| 1527206400000 | 291.96 |
| 1527465600000 | 292.35 |
| 1527552000000 | 291.91 |
| 1527638400000 | 291.77 |
| 1527724800000 | 290.38 |
| 1527811200000 | 293.34 |
| 1528070400000 | 293.17 |
| 1528156800000 | 293.99 |
| 1528243200000 | 292.43 |
| 1528329600000 | 287.91 |
| 1528416000000 | 289.36 |
| 1528675200000 | 288.26 |
| 1528761600000 | 291.18 |
| 1528848000000 | 289.74 |
| 1528934400000 | 294.7 |
| 1529020800000 | 294.79 |
| 1529280000000 | 293.93 |
| 1529366400000 | 291.64 |
| 1529452800000 | 293.02 |
| 1529539200000 | 288.13 |
| 1529625600000 | 284.88 |
| 1529884800000 | 278.62 |
| 1529971200000 | 280.3 |
| 1530057600000 | 277.82 |
| 1530144000000 | 279.82 |
| 1530230400000 | 278.73 |
| 1530489600000 | 281.05 |
| 1530576000000 | 278.22 |
| 1530662400000 | 278.15 |
| 1530748800000 | 279.22 |
| 1530835200000 | 280.9 |
| 1531094400000 | 282.78 |
| 1531180800000 | 284.3 |
| 1531267200000 | 281.9 |
| 1531353600000 | 286.73 |
| 1531440000000 | 287.52 |
| 1531699200000 | 285.14 |
| 1531785600000 | 287.79 |
| 1531872000000 | 289.81 |
| 1531958400000 | 289.35 |
| 1532044800000 | 286.4 |
| 1532304000000 | 286.03 |
| 1532390400000 | 283.81 |
| 1532476800000 | 288.44 |
| 1532563200000 | 290.19 |
| 1532649600000 | 285.28 |
| 1532908800000 | 278.98 |
| 1532995200000 | 280.4 |
| 1533081600000 | 282.1 |
| 1533168000000 | 290.92 |
| 1533254400000 | 292.49 |
| 1533513600000 | 294.79 |
| 1533600000000 | 296.72 |
| 1533686400000 | 296.72 |
| 1533772800000 | 296.41 |
| 1533859200000 | 296.73 |
| 1534118400000 | 294.64 |
| 1534204800000 | 297.01 |
| 1534291200000 | 293.79 |
| 1534377600000 | 294.52 |
| 1534464000000 | 293.45 |
| 1534723200000 | 293.66 |
| 1534809600000 | 293.62 |
| 1534896000000 | 292.88 |
| 1534982400000 | 294.49 |
| 1535068800000 | 298.83 |
| 1535328000000 | 300.33 |
| 1535414400000 | 299.82 |
| 1535500800000 | 302.04 |
| 1535587200000 | 301.01 |
| 1535673600000 | 301.75 |
| 1535932800000 | 301.61 |
| 1536019200000 | 302.73 |
| 1536105600000 | 297.33 |
| 1536192000000 | 295.69 |
| 1536278400000 | 294.67 |
| 1536537600000 | 295.65 |
| 1536624000000 | 295.27 |
| 1536710400000 | 295.81 |
| 1536796800000 | 294.94 |
| 1536883200000 | 296.51 |
| 1537142400000 | 293.16 |
| 1537228800000 | 294.54 |
| 1537315200000 | 295.32 |
| 1537401600000 | 294.26 |
| 1537488000000 | 294.01 |
| 1537747200000 | 294.28 |
| 1537833600000 | 293.83 |
| 1537920000000 | 294.84 |
| 1538006400000 | 296.93 |
| 1538092800000 | 295.63 |
| 1538352000000 | 297.84 |
| 1538438400000 | 297.03 |
| 1538524800000 | 298.22 |
| 1538611200000 | 294.7 |
| 1538697600000 | 288.63 |
| 1538956800000 | 285.95 |
| 1539043200000 | 284.55 |
| 1539129600000 | 276.22 |
| 1539216000000 | 270.33 |
| 1539302400000 | 276.02 |
| 1539561600000 | 274.46 |
| 1539648000000 | 282.46 |
| 1539734400000 | 283.57 |
| 1539820800000 | 281.24 |
| 1539907200000 | 277.43 |
| 1540166400000 | 279.8 |
| 1540252800000 | 281.42 |
| 1540339200000 | 273.38 |
| 1540425600000 | 279.66 |
| 1540512000000 | 275.95 |
| 1540771200000 | 273.9 |
| 1540857600000 | 278.37 |
| 1540944000000 | 284.87 |
| 1541030400000 | 288.54 |
| 1541116800000 | 287.43 |
| 1541376000000 | 287.25 |
| 1541462400000 | 288.59 |
| 1541548800000 | 293.35 |
| 1541635200000 | 294.18 |
| 1541721600000 | 291.81 |
| 1541980800000 | 286.37 |
| 1542067200000 | 286.42 |
| 1542153600000 | 285.11 |
| 1542240000000 | 288.87 |
| 1542326400000 | 288.49 |
| 1542585600000 | 280.62 |
| 1542672000000 | 277.68 |
| 1542758400000 | 279.86 |
| 1542844800000 | 279.66 |
| 1542931200000 | 280.68 |
| 1543190400000 | 286.26 |
| 1543276800000 | 286.79 |
| 1543363200000 | 294.15 |
| 1543449600000 | 290.17 |
| 1543536000000 | 293.14 |
| 1543795200000 | 298.18 |
| 1543881600000 | 290.83 |
| 1543968000000 | 290.01 |
| 1544054400000 | 289.81 |
| 1544140800000 | 282.94 |
| 1544400000000 | 285.2 |
| 1544486400000 | 288.31 |
| 1544572800000 | 291.94 |
| 1544659200000 | 292.63 |
| 1544745600000 | 289.46 |
| 1545004800000 | 280.6 |
| 1545091200000 | 279.75 |
| 1545177600000 | 274.58 |
| 1545264000000 | 268.93 |
| 1545350400000 | 263.61 |
| 1545609600000 | 258.88 |
| 1545868800000 | 260.1 |
| 1545955200000 | 261.95 |
| 1546214400000 | 263.93 |
| 1546387200000 | 263.94 |
| 1546473600000 | 257.13 |
| 1546560000000 | 264.92 |
| 1546819200000 | 269.19 |
| 1546905600000 | 272.04 |
| 1546992000000 | 274.39 |
| 1547078400000 | 275.84 |
| 1547164800000 | 276.67 |
| 1547424000000 | 273.91 |
| 1547510400000 | 278.57 |
| 1547596800000 | 277.59 |
| 1547683200000 | 279.7 |
| 1547769600000 | 280.48 |
| 1548028800000 | 280.24 |
| 1548115200000 | 276.3 |
| 1548201600000 | 275.32 |
| 1548288000000 | 284.6 |
| 1548374400000 | 287.38 |
| 1548633600000 | 285.64 |
| 1548720000000 | 284.12 |
| 1548806400000 | 287.72 |
| 1548892800000 | 288.17 |
| 1548979200000 | 292.12 |
| 1549238400000 | 294.49 |
| 1549324800000 | 297.03 |
| 1549411200000 | 299.08 |
| 1549497600000 | 295.04 |
| 1549584000000 | 296.5 |
| 1549843200000 | 299.84 |
| 1549929600000 | 304.73 |
| 1550016000000 | 305.41 |
| 1550102400000 | 306.2 |
| 1550188800000 | 307.32 |
| 1550448000000 | 306.47 |
| 1550534400000 | 305.18 |
| 1550620800000 | 303.71 |
| 1550707200000 | 302.89 |
| 1550793600000 | 307.76 |
| 1551052800000 | 308.58 |
| 1551139200000 | 308.01 |
| 1551225600000 | 309.18 |
| 1551312000000 | 307.61 |
| 1551398400000 | 307.81 |
| 1551657600000 | 306.31 |
| 1551744000000 | 305.31 |
| 1551830400000 | 302.95 |
| 1551916800000 | 302.4 |
| 1552003200000 | 302.29 |
| 1552262400000 | 308.04 |
| 1552348800000 | 306.85 |
| 1552435200000 | 308.45 |
| 1552521600000 | 308.22 |
| 1552608000000 | 308.41 |
| 1552867200000 | 308.11 |
| 1552953600000 | 308.79 |
| 1553040000000 | 308.6 |
| 1553126400000 | 312.5 |
| 1553212800000 | 306.66 |
| 1553472000000 | 303.01 |
| 1553558400000 | 307.74 |
| 1553644800000 | 305.99 |
| 1553731200000 | 307.14 |
| 1553817600000 | 310.2 |
| 1554076800000 | 315.0899 |
| 1554163200000 | 315.68 |
| 1554249600000 | 318.43 |
| 1554336000000 | 314.57 |
| 1554422400000 | 316.14 |
| 1554681600000 | 316.9 |
| 1554768000000 | 317.8 |
| 1554854400000 | 322.47 |
| 1554940800000 | 320.87 |
| 1555027200000 | 321.61 |
| 1555286400000 | 322.83 |
| 1555372800000 | 323.7 |
| 1555459200000 | 323.46 |
| 1555545600000 | 322.5 |
| 1555977600000 | 326.62 |
| 1556064000000 | 328.5299 |
| 1556150400000 | 323.77 |
| 1556236800000 | 320.5899 |
| 1556496000000 | 320.44 |
| 1556582400000 | 319.62 |
| 1556668800000 | 315.69 |
| 1556755200000 | 318.19 |
| 1556841600000 | 320.33 |
| 1557100800000 | 317.44 |
| 1557187200000 | 311.61 |
| 1557273600000 | 310.15 |
| 1557360000000 | 306.15 |
| 1557446400000 | 304.12 |
| 1557705600000 | 294.24 |
| 1557792000000 | 298.3 |
| 1557878400000 | 300.23 |
| 1557964800000 | 300.16 |
| 1558051200000 | 296.76 |
| 1558310400000 | 293.48 |
| 1558396800000 | 296.91 |
| 1558483200000 | 296.11 |
| 1558569600000 | 290.5 |
| 1558656000000 | 289.13 |
| 1558915200000 | 289.71 |
| 1559001600000 | 289.04 |
| 1559088000000 | 288.75 |
| 1559174400000 | 291.87 |
| 1559260800000 | 287.64 |
| 1559520000000 | 282.24 |
| 1559606400000 | 289.02 |
| 1559692800000 | 290.22 |
| 1559779200000 | 290.62 |
| 1559865600000 | 291.13 |
| 1560124800000 | 295.46 |
| 1560211200000 | 296.58 |
| 1560297600000 | 295.2 |
| 1560384000000 | 298.14 |
| 1560470400000 | 296.43 |
| 1560729600000 | 297.42 |
| 1560816000000 | 302.2799 |
| 1560902400000 | 304.38 |
| 1560988800000 | 305.0299 |
| 1561075200000 | 302.29 |
| 1561334400000 | 299.0299 |
| 1561420800000 | 295.17 |
| 1561507200000 | 296.85 |
| 1561593600000 | 301.58 |
| 1561680000000 | 303.04 |
| 1561939200000 | 308.5299 |
| 1562025600000 | 309.43 |
| 1562112000000 | 313.5 |
| 1562198400000 | 313.55 |
| 1562284800000 | 314.55 |
| 1562544000000 | 314.02 |
| 1562630400000 | 316.44 |
| 1562716800000 | 317.65 |
| 1562803200000 | 318.86 |
| 1562889600000 | 321.73 |
| 1563148800000 | 322.32 |
| 1563235200000 | 321.17 |
| 1563321600000 | 319.42 |
| 1563408000000 | 320.55 |
| 1563494400000 | 320.72 |
| 1563753600000 | 321.4 |
| 1563840000000 | 325.12 |
| 1563926400000 | 328.61 |
| 1564012800000 | 321.85 |
| 1564099200000 | 323.79 |
| 1564358400000 | 322.62 |
| 1564444800000 | 322.26 |
| 1564531200000 | 319.06 |
| 1564617600000 | 318.95 |
| 1564704000000 | 314.16 |
| 1564963200000 | 301.44 |
| 1565049600000 | 303.02 |
| 1565136000000 | 302.81 |
| 1565222400000 | 310.79 |
| 1565308800000 | 307.29 |
| 1565568000000 | 302.29 |
| 1565654400000 | 307.66 |
| 1565740800000 | 300.43 |
| 1565827200000 | 300.32 |
| 1565913600000 | 304.32 |
| 1566172800000 | 307.21 |
| 1566259200000 | 305.79 |
| 1566345600000 | 308.23 |
| 1566432000000 | 306.54 |
| 1566518400000 | 298.72 |
| 1566777600000 | 300.43 |
| 1566864000000 | 299.62 |
| 1566950400000 | 299.4 |
| 1567036800000 | 304.17 |
| 1567123200000 | 306.49 |
| 1567382400000 | 307.74 |
| 1567468800000 | 303.46 |
| 1567555200000 | 304.39 |
| 1567641600000 | 309.88 |
| 1567728000000 | 311.54 |
| 1567987200000 | 310.05 |
| 1568073600000 | 311.38 |
| 1568160000000 | 316.51 |
| 1568246400000 | 314.69 |
| 1568332800000 | 312.76 |
| 1568592000000 | 315.01 |
| 1568678400000 | 314.66 |
| 1568764800000 | 313.7799 |
| 1568851200000 | 313.72 |
| 1568937600000 | 312.76 |
| 1569196800000 | 313.91 |
| 1569283200000 | 308.38 |
| 1569369600000 | 312.61 |
| 1569456000000 | 311.81 |
| 1569542400000 | 307.8399 |
| 1569801600000 | 310.39 |
| 1569888000000 | 307.8 |
| 1569974400000 | 304.38 |
| 1570060800000 | 303.8399 |
| 1570147200000 | 307.31 |
| 1570406400000 | 307.0299 |
| 1570492800000 | 302.98 |
| 1570579200000 | 305.46 |
| 1570665600000 | 306.25 |
| 1570752000000 | 310.19 |
| 1571011200000 | 311.4 |
| 1571097600000 | 313.67 |
| 1571184000000 | 311.92 |
| 1571270400000 | 311.52 |
| 1571356800000 | 307.5899 |
| 1571616000000 | 308.95 |
| 1571702400000 | 308.4 |
| 1571788800000 | 308.35 |
| 1571875200000 | 315.64 |
| 1571961600000 | 321.0899 |
| 1572220800000 | 322.43 |
| 1572307200000 | 319.44 |
| 1572393600000 | 318.33 |
| 1572480000000 | 316.44 |
| 1572566400000 | 320.42 |
| 1572825600000 | 324.01 |
| 1572912000000 | 326.66 |
| 1572998400000 | 326.3 |
| 1573084800000 | 329.49 |
| 1573171200000 | 332.79 |
| 1573430400000 | 332.8 |
| 1573516800000 | 335.66 |
| 1573603200000 | 334.76 |
| 1573689600000 | 335.11 |
| 1573776000000 | 336.8 |
| 1574035200000 | 335.07 |
| 1574121600000 | 337.04 |
| 1574208000000 | 335.02 |
| 1574294400000 | 334.69 |
| 1574380800000 | 334.73 |
| 1574640000000 | 340.68 |
| 1574726400000 | 338.5299 |
| 1574812800000 | 339.98 |
| 1574899200000 | 339.73 |
| 1574985600000 | 336.99 |
| 1575244800000 | 332.63 |
| 1575331200000 | 332.19 |
| 1575417600000 | 331.65 |
| 1575504000000 | 331.61 |
| 1575590400000 | 335.8399 |
| 1575849600000 | 334.47 |
| 1575936000000 | 334.43 |
| 1576022400000 | 336.9 |
| 1576108800000 | 338.51 |
| 1576195200000 | 339.0299 |
| 1576454400000 | 343.36 |
| 1576540800000 | 341.5 |
| 1576627200000 | 344.63 |
| 1576713600000 | 345.5899 |
| 1576800000000 | 347.93 |
| 1577059200000 | 349.79 |
| 1577145600000 | 350.02 |
| 1577404800000 | 348.69 |
| 1577664000000 | 344.57 |
| 1577750400000 | 344.29 |
| 1577923200000 | 351.14 |
| 1578009600000 | 351.48 |
| 1578268800000 | 351.7 |
| 1578355200000 | 355.21 |
| 1578441600000 | 358.97 |
| 1578528000000 | 360.83 |
| 1578614400000 | 358.86 |
| 1578873600000 | 364.43 |
| 1578960000000 | 366.65 |
| 1579046400000 | 363.62 |
| 1579132800000 | 367.42 |
| 1579219200000 | 369.3 |
| 1579478400000 | 369.76 |
| 1579564800000 | 371.22 |
| 1579651200000 | 374.99 |
| 1579737600000 | 377.68 |
| 1579824000000 | 377.32 |
| 1580083200000 | 369.47 |
| 1580169600000 | 374.23 |
| 1580256000000 | 371.13 |
| 1580342400000 | 373.45 |
| 1580428800000 | 366.56 |
| 1580688000000 | 379.98 |
| 1580774400000 | 395.39 |
| 1580860800000 | 389.35 |
| 1580947200000 | 392.42 |
| 1581033600000 | 392.36 |
| 1581292800000 | 397.89 |
| 1581379200000 | 401.62 |
| 1581465600000 | 403.44 |
| 1581552000000 | 408.0299 |
| 1581638400000 | 408.32 |
| 1581897600000 | 408.39 |
| 1581984000000 | 411.58 |
| 1582070400000 | 422.09 |
| 1582156800000 | 418.64 |
| 1582243200000 | 410.4 |
| 1582502400000 | 394.36 |
| 1582588800000 | 380.5 |
| 1582675200000 | 376.5899 |
| 1582761600000 | 354.99 |
| 1582848000000 | 353.29 |
| 1583107200000 | 362.81 |
| 1583193600000 | 354.37 |
| 1583280000000 | 363.47 |
| 1583366400000 | 355.48 |
| 1583452800000 | 343.41 |
| 1583712000000 | 311.79 |
| 1583798400000 | 325.56 |
| 1583884800000 | 315.99 |
| 1583971200000 | 291.46 |
| 1584057600000 | 305.71 |
| 1584316800000 | 272.05 |
| 1584403200000 | 288.92 |
| 1584489600000 | 274.76 |
| 1584576000000 | 287.41 |
| 1584662400000 | 283.68 |
| 1584921600000 | 284.85 |
| 1585008000000 | 308.22 |
| 1585094400000 | 308.79 |
| 1585180800000 | 316.07 |
| 1585267200000 | 307.22 |
| 1585526400000 | 317.63 |
| 1585612800000 | 319.06 |
| 1585699200000 | 310.3399 |
| 1585785600000 | 312.5899 |
| 1585872000000 | 310.63 |
| 1586131200000 | 330.21 |
| 1586217600000 | 328.98 |
| 1586304000000 | 337.48 |
| 1586390400000 | 336.48 |
| 1586822400000 | 353.42 |
| 1586908800000 | 352.3 |
| 1586995200000 | 358.71 |
| 1587081600000 | 362.82 |
| 1587340800000 | 362.64 |
| 1587427200000 | 347.37 |
| 1587513600000 | 360.65 |
| 1587600000000 | 359.08 |
| 1587686400000 | 364.12 |
| 1587945600000 | 373.23 |
| 1588032000000 | 369.27 |
| 1588118400000 | 379.32 |
| 1588204800000 | 371.74 |
| 1588291200000 | 356.3399 |
| 1588550400000 | 362.47 |
| 1588636800000 | 372.42 |
| 1588723200000 | 379.72 |
| 1588809600000 | 389.48 |
| 1588896000000 | 392.9 |
| 1589155200000 | 397.2 |
| 1589241600000 | 390.12 |
| 1589328000000 | 384.91 |
| 1589414400000 | 388.24 |
| 1589500800000 | 390.2 |
| 1589760000000 | 396.91 |
| 1589846400000 | 394.58 |
| 1589932800000 | 400.26 |
| 1590019200000 | 398.12 |
| 1590105600000 | 401.3399 |
| 1590364800000 | 402.42 |
| 1590451200000 | 398.51 |
| 1590537600000 | 398.86 |
| 1590624000000 | 396.97 |
| 1590710400000 | 407.27 |
| 1590969600000 | 415.19 |
| 1591056000000 | 414.26 |
| 1591142400000 | 415 |
| 1591228800000 | 404.74 |
| 1591315200000 | 410.71 |
| 1591574400000 | 418.65 |
| 1591660800000 | 410.77 |
| 1591747200000 | 417.65 |
| 1591833600000 | 396.61 |
| 1591920000000 | 400.85 |
| 1592179200000 | 409.01 |
| 1592265600000 | 415.74 |
| 1592352000000 | 416.39 |
| 1592438400000 | 417.41 |
| 1592524800000 | 420.16 |
| 1592784000000 | 422.17 |
| 1592870400000 | 418.76 |
| 1592956800000 | 411.63 |
| 1593043200000 | 417.43 |
| 1593129600000 | 413.08 |
| 1593388800000 | 414.29 |
| 1593475200000 | 424.14 |
| 1593561600000 | 426.26 |
| 1593648000000 | 435.08 |
| 1593734400000 | 434.9 |
| 1593993600000 | 445.46 |
| 1594080000000 | 443.88 |
| 1594166400000 | 449.54 |
| 1594252800000 | 455.14 |
| 1594339200000 | 458.04 |
| 1594598400000 | 442.2 |
| 1594684800000 | 446.57 |
| 1594771200000 | 449.27 |
| 1594857600000 | 443.77 |
| 1594944000000 | 450.83 |
| 1595203200000 | 465.39 |
| 1595289600000 | 460.12 |
| 1595376000000 | 457.6 |
| 1595462400000 | 452.24 |
| 1595548800000 | 437.39 |
| 1595808000000 | 441.84 |
| 1595894400000 | 436.73 |
| 1595980800000 | 443.86 |
| 1596067200000 | 444.71 |
| 1596153600000 | 442.54 |
| 1596412800000 | 451.17 |
| 1596499200000 | 454.49 |
| 1596585600000 | 453.21 |
| 1596672000000 | 452.82 |
| 1596758400000 | 447.44 |
| 1597017600000 | 444.32 |
| 1597104000000 | 438.01 |
| 1597190400000 | 446.21 |
| 1597276800000 | 450.56 |
| 1597363200000 | 449.59 |
| 1597622400000 | 457.48 |
| 1597708800000 | 458.49 |
| 1597795200000 | 459.39 |
| 1597881600000 | 466.39 |
| 1597968000000 | 468.58 |
| 1598227200000 | 465.95 |
| 1598313600000 | 467.8 |
| 1598400000000 | 477.46 |
| 1598486400000 | 478.64 |
| 1598572800000 | 476.02 |
| 1598832000000 | 485.45 |
| 1598918400000 | 494.96 |
| 1599004800000 | 501.2 |
| 1599091200000 | 471.64 |
| 1599177600000 | 465.9 |
| 1599436800000 | 464.59 |
| 1599523200000 | 443.04 |
| 1599609600000 | 455.49 |
| 1599696000000 | 449.52 |
| 1599782400000 | 449.55 |
| 1600041600000 | 461.61 |
| 1600128000000 | 471.34 |
| 1600214400000 | 470.24 |
| 1600300800000 | 463.69 |
| 1600387200000 | 464.69 |
| 1600646400000 | 470.27 |
| 1600732800000 | 474.27 |
| 1600819200000 | 463.22 |
| 1600905600000 | 462.28 |
| 1600992000000 | 472.41 |
| 1601251200000 | 482.49 |
| 1601337600000 | 478.52 |
| 1601424000000 | 481.33 |
| 1601510400000 | 488.36 |
| 1601596800000 | 478.85 |
| 1601856000000 | 487.18 |
| 1601942400000 | 485.9 |
| 1602028800000 | 495.2 |
| 1602115200000 | 497.45 |
| 1602201600000 | 504.84 |
| 1602460800000 | 510.21 |
| 1602547200000 | 515.75 |
| 1602633600000 | 515.33 |
| 1602720000000 | 517.15 |
| 1602806400000 | 512.78 |
| 1603065600000 | 506.73 |
| 1603152000000 | 503.04 |
| 1603238400000 | 495.11 |
| 1603324800000 | 498.02 |
| 1603411200000 | 495.96 |
| 1603670400000 | 489.39 |
| 1603756800000 | 489.09 |
| 1603843200000 | 477.67 |
| 1603929600000 | 481.41 |
| 1604016000000 | 469.63 |
| 1604275200000 | 473.7 |
| 1604361600000 | 479.79 |
| 1604448000000 | 495.51 |
| 1604534400000 | 506.12 |
| 1604620800000 | 505.19 |
| 1604880000000 | 493.76 |
| 1604966400000 | 482.64 |
| 1605052800000 | 498.62 |
| 1605139200000 | 494.1 |
| 1605225600000 | 492.95 |
| 1605484800000 | 498.9 |
| 1605571200000 | 502.85 |
| 1605657600000 | 503.89 |
| 1605744000000 | 514.3 |
| 1605830400000 | 515.42 |
| 1606089600000 | 523.16 |
| 1606176000000 | 527.1 |
| 1606262400000 | 530.55 |
| 1606348800000 | 530.83 |
| 1606435200000 | 536.19 |
| 1606694400000 | 535.6799 |
| 1606780800000 | 533.15 |
| 1606867200000 | 528.0599 |
| 1606953600000 | 534.99 |
| 1607040000000 | 544.27 |
| 1607299200000 | 546.87 |
| 1607385600000 | 555.15 |
| 1607472000000 | 539.1799 |
| 1607558400000 | 543.33 |
| 1607644800000 | 541.91 |
| 1607904000000 | 548.8099 |
| 1607990400000 | 555.12 |
| 1608076800000 | 556.27 |
| 1608163200000 | 564.84 |
| 1608249600000 | 575.9 |
| 1608508800000 | 573.73 |
| 1608595200000 | 587.87 |
| 1608681600000 | 587.0599 |
| 1608768000000 | 589.42 |
| 1609113600000 | 582.21 |
| 1609200000000 | 577.27 |
| 1609286400000 | 580.54 |
| 1609372800000 | 585.63 |
| 1609718400000 | 579.39 |
| 1609804800000 | 585.19 |
| 1609891200000 | 588.02 |
| 1609977600000 | 614.8099 |
| 1610064000000 | 627.45 |
| 1610323200000 | 628.58 |
| 1610409600000 | 641.98 |
| 1610496000000 | 642.84 |
| 1610582400000 | 643.4299 |
| 1610668800000 | 632.54 |
| 1610928000000 | 633.3099 |
| 1611014400000 | 642.7 |
| 1611100800000 | 647.61 |
| 1611187200000 | 650.8099 |
| 1611273600000 | 646.89 |
| 1611532800000 | 646.63 |
| 1611619200000 | 641.05 |
| 1611705600000 | 627.79 |
| 1611792000000 | 629.8099 |
| 1611878400000 | 619.92 |
| 1612137600000 | 636.97 |
| 1612224000000 | 653.9 |
| 1612310400000 | 648.27 |
| 1612396800000 | 656.85 |
| 1612483200000 | 655.25 |
| 1612742400000 | 661.16 |
| 1612828800000 | 663.64 |
| 1612915200000 | 657.9 |
| 1613001600000 | 662.85 |
| 1613088000000 | 671.9 |
| 1613347200000 | 671.1 |
| 1613433600000 | 664.71 |
| 1613520000000 | 660.77 |
| 1613606400000 | 653.23 |
| 1613692800000 | 658.99 |
| 1613952000000 | 630.33 |
| 1614038400000 | 622.76 |
| 1614124800000 | 633.69 |
| 1614211200000 | 603.77 |
| 1614297600000 | 612.91 |
| 1614556800000 | 639.63 |
| 1614643200000 | 623.65 |
| 1614729600000 | 600.4 |
| 1614816000000 | 579.76 |
| 1614902400000 | 585.8 |
| 1615161600000 | 570.03 |
| 1615248000000 | 601.51 |
| 1615334400000 | 599.26 |
| 1615420800000 | 618.89 |
| 1615507200000 | 614.3 |
| 1615766400000 | 626.75 |
| 1615852800000 | 623.4299 |
| 1615939200000 | 625.4299 |
| 1616025600000 | 601.38 |
| 1616112000000 | 607.1 |
| 1616371200000 | 614.32 |
| 1616457600000 | 606.88 |
| 1616544000000 | 592.76 |
| 1616630400000 | 597.25 |
| 1616716800000 | 606.8099 |
| 1616976000000 | 598.71 |
| 1617062400000 | 601.55 |
| 1617148800000 | 613.0599 |
| 1617235200000 | 621.94 |
| 1617667200000 | 626.36 |
| 1617753600000 | 618.09 |
| 1617840000000 | 627.51 |
| 1617926400000 | 627.9299 |
| 1618185600000 | 624.27 |
| 1618272000000 | 634.3099 |
| 1618358400000 | 624.79 |
| 1618444800000 | 633 |
| 1618531200000 | 634.49 |
| 1618790400000 | 621.61 |
| 1618876800000 | 613.05 |
| 1618963200000 | 623.73 |
| 1619049600000 | 621.89 |
| 1619136000000 | 627.08 |
| 1619395200000 | 636.11 |
| 1619481600000 | 629.41 |
| 1619568000000 | 623.02 |
| 1619654400000 | 616.82 |
| 1619740800000 | 615.85 |
| 1620000000000 | 604.08 |
| 1620086400000 | 593.48 |
| 1620172800000 | 592.13 |
| 1620259200000 | 585.58 |
| 1620345600000 | 589.34 |
| 1620604800000 | 572.11 |
| 1620691200000 | 573.05 |
| 1620777600000 | 560.12 |
| 1620864000000 | 555.61 |
| 1620950400000 | 567.77 |
| 1621209600000 | 563.1 |
| 1621296000000 | 563.36 |
| 1621382400000 | 566.41 |
| 1621468800000 | 579.45 |
| 1621555200000 | 580.69 |
| 1621814400000 | 585.29 |
| 1621900800000 | 584.46 |
| 1621987200000 | 593.02 |
| 1622073600000 | 596.94 |
| 1622160000000 | 602.25 |
| 1622419200000 | 599.6799 |
| 1622505600000 | 596.51 |
| 1622592000000 | 598.9299 |
| 1622678400000 | 592.12 |
| 1622764800000 | 604.91 |
| 1623024000000 | 606.72 |
| 1623110400000 | 608.73 |
| 1623196800000 | 605.12 |
| 1623283200000 | 615.59 |
| 1623369600000 | 623.26 |
| 1623628800000 | 626.42 |
| 1623715200000 | 618.9299 |
| 1623801600000 | 620.57 |
| 1623888000000 | 638.09 |
| 1623974400000 | 640.36 |
| 1624233600000 | 636.58 |
| 1624320000000 | 644.86 |
| 1624406400000 | 644.54 |
| 1624492800000 | 652.23 |
| 1624579200000 | 651.64 |
| 1624838400000 | 665.51 |
| 1624924800000 | 667.29 |
| 1625011200000 | 664.48 |
| 1625097600000 | 660.91 |
| 1625184000000 | 666.4 |
| 1625443200000 | 665.85 |
| 1625529600000 | 672.46 |
| 1625616000000 | 668.19 |
| 1625702400000 | 660.9 |
| 1625788800000 | 666.27 |
| 1626048000000 | 670.47 |
| 1626134400000 | 668.26 |
| 1626220800000 | 659.15 |
| 1626307200000 | 653.09 |
| 1626393600000 | 647.24 |
| 1626652800000 | 647.66 |
| 1626739200000 | 661.23 |
| 1626825600000 | 667.7 |
| 1626912000000 | 669.38 |
| 1626998400000 | 671.76 |
| 1627257600000 | 666.88 |
| 1627344000000 | 657.61 |
| 1627430400000 | 668.27 |
| 1627516800000 | 670.94 |
| 1627603200000 | 674.02 |
| 1627862400000 | 676.61 |
| 1627948800000 | 681.9 |
| 1628035200000 | 685.94 |
| 1628121600000 | 687 |
| 1628208000000 | 685.76 |
| 1628467200000 | 689.49 |
| 1628553600000 | 685.27 |
| 1628640000000 | 678.4 |
| 1628726400000 | 681.9299 |
| 1628812800000 | 677.03 |
| 1629072000000 | 666.92 |
| 1629158400000 | 662.64 |
| 1629244800000 | 661.7 |
| 1629331200000 | 663.1 |
| 1629417600000 | 668.14 |
| 1629676800000 | 680.42 |
| 1629763200000 | 691.5 |
| 1629849600000 | 696.27 |
| 1629936000000 | 696.6 |
| 1630022400000 | 705.66 |
| 1630281600000 | 709.35 |
| 1630368000000 | 705.94 |
| 1630454400000 | 702.25 |
| 1630540800000 | 702.21 |
| 1630627200000 | 706.63 |
| 1630886400000 | 708.08 |
| 1630972800000 | 702.13 |
| 1631059200000 | 695.85 |
| 1631145600000 | 695.73 |
| 1631232000000 | 690.91 |
| 1631491200000 | 691.29 |
| 1631577600000 | 690.91 |
| 1631664000000 | 694.7 |
| 1631750400000 | 699.76 |
| 1631836800000 | 699.72 |
| 1632096000000 | 683.32 |
| 1632182400000 | 684.82 |
| 1632268800000 | 691.82 |
| 1632355200000 | 698.25 |
| 1632441600000 | 701.39 |
| 1632700800000 | 700.0599 |
| 1632787200000 | 681.45 |
| 1632873600000 | 679.24 |
| 1632960000000 | 682.9299 |
| 1633046400000 | 686.11 |
| 1633305600000 | 669.33 |
| 1633392000000 | 679.69 |
| 1633478400000 | 687.29 |
| 1633564800000 | 697.04 |
| 1633651200000 | 691.46 |
| 1633910400000 | 691.4299 |
| 1633996800000 | 695.7 |
| 1634083200000 | 705.41 |
| 1634169600000 | 715.76 |
| 1634256000000 | 717.9299 |
| 1634515200000 | 728.17 |
| 1634601600000 | 730.94 |
| 1634688000000 | 729.91 |
| 1634774400000 | 738.32 |
| 1634860800000 | 728.38 |
| 1635120000000 | 742.17 |
| 1635206400000 | 741.2 |
| 1635292800000 | 742.64 |
| 1635379200000 | 751.23 |
| 1635465600000 | 766.0599 |
| 1635724800000 | 777.78 |
| 1635811200000 | 775.09 |
| 1635897600000 | 782.69 |
| 1635984000000 | 792.4 |
| 1636070400000 | 790.5 |
| 1636329600000 | 795.22 |
| 1636416000000 | 784.86 |
| 1636502400000 | 775.24 |
| 1636588800000 | 788.96 |
| 1636675200000 | 796.65 |
| 1636934400000 | 790.97 |
| 1637020800000 | 806.57 |
| 1637107200000 | 809.1 |
| 1637193600000 | 803.48 |
| 1637280000000 | 811.66 |
| 1637539200000 | 801.78 |
| 1637625600000 | 787.52 |
| 1637712000000 | 801.13 |
| 1637798400000 | 800.1 |
| 1637884800000 | 776.02 |
| 1638144000000 | 799.09 |
| 1638230400000 | 785.08 |
| 1638316800000 | 756.11 |
| 1638403200000 | 761.98 |
| 1638489600000 | 729.65 |
| 1638748800000 | 729.16 |
| 1638835200000 | 757.37 |
| 1638921600000 | 759.09 |
| 1639008000000 | 741.75 |
| 1639094400000 | 745.8099 |
| 1639353600000 | 738.9 |
| 1639440000000 | 727.38 |
| 1639526400000 | 749.34 |
| 1639612800000 | 725.0599 |
| 1639699200000 | 736.48 |
| 1639958400000 | 723.82 |
| 1640044800000 | 745.29 |
| 1640131200000 | 752.19 |
| 1640217600000 | 762.33 |
| 1640304000000 | 760.9 |
| 1640563200000 | 773.51 |
| 1640649600000 | 768.58 |
| 1640736000000 | 763.36 |
| 1640822400000 | 762.86 |
| 1640908800000 | 755.83 |
| 1641168000000 | 768.79 |
| 1641254400000 | 753.57 |
| 1641340800000 | 721.87 |
| 1641427200000 | 724.25 |
| 1641513600000 | 707.6799 |
| 1641772800000 | 716.96 |
| 1641859200000 | 723.17 |
| 1641945600000 | 717.58 |
| 1642032000000 | 690.32 |
| 1642118400000 | 695.32 |
| 1642377600000 | 697.8099 |
| 1642464000000 | 686.54 |
| 1642550400000 | 679.09 |
| 1642636800000 | 672.55 |
| 1642723200000 | 653.9299 |
| 1642982400000 | 659.5599 |
| 1643068800000 | 642.33 |
| 1643155200000 | 644.6799 |
| 1643241600000 | 631.8099 |
| 1643328000000 | 645.52 |
| 1643587200000 | 677.87 |
| 1643673600000 | 681.22 |
| 1643760000000 | 679.27 |
| 1643846400000 | 653.5599 |
| 1643932800000 | 665.95 |
| 1644192000000 | 664.71 |
| 1644278400000 | 676.89 |
| 1644364800000 | 695.79 |
| 1644451200000 | 680.79 |
| 1644537600000 | 663.21 |
| 1644796800000 | 669.2 |
| 1644883200000 | 689.33 |
| 1644969600000 | 682.78 |
| 1645056000000 | 660.29 |
| 1645142400000 | 647.41 |
| 1645401600000 | 647.4299 |
| 1645488000000 | 639.67 |
| 1645574400000 | 624.91 |
| 1645660800000 | 670.1 |
| 1645747200000 | 670.97 |
| 1646006400000 | 687.78 |
| 1646092800000 | 687.1 |
| 1646179200000 | 698.22 |
| 1646265600000 | 677.34 |
| 1646352000000 | 676.53 |
| 1646611200000 | 653.83 |
| 1646697600000 | 655.75 |
| 1646784000000 | 666.91 |
| 1646870400000 | 665.51 |
| 1646956800000 | 650.52 |
| 1647216000000 | 632.73 |
| 1647302400000 | 649.21 |
| 1647388800000 | 670.94 |
| 1647475200000 | 678.91 |
| 1647561600000 | 697.87 |
| 1647820800000 | 694.69 |
| 1647907200000 | 713.92 |
| 1647993600000 | 713.02 |
| 1648080000000 | 730.98 |
| 1648166400000 | 728.89 |
| 1648425600000 | 737.83 |
| 1648512000000 | 743.48 |
| 1648598400000 | 730.77 |
| 1648684800000 | 728.01 |
| 1648771200000 | 732.44 |
| 1649030400000 | 750.71 |
| 1649116800000 | 734.5599 |
| 1649203200000 | 716.38 |
| 1649289600000 | 720.25 |
| 1649376000000 | 710.6 |
| 1649635200000 | 699.15 |
| 1649721600000 | 701.3 |
| 1649808000000 | 720.11 |
| 1649894400000 | 708.61 |
| 1650326400000 | 720.7 |
| 1650412800000 | 705.62 |
| 1650499200000 | 687.15 |
| 1650585600000 | 678.02 |
| 1650844800000 | 693.21 |
| 1650931200000 | 668.79 |
| 1651017600000 | 676.16 |
| 1651104000000 | 687.97 |
| 1651190400000 | 665.96 |
| 1651449600000 | 682.52 |
| 1651536000000 | 682.3099 |
| 1651622400000 | 700.51 |
| 1651708800000 | 670.12 |
| 1651795200000 | 646.3 |
| 1652054400000 | 610.87 |
| 1652140800000 | 621.34 |
| 1652227200000 | 598.12 |
| 1652313600000 | 609.78 |
| 1652400000000 | 639.34 |
| 1652659200000 | 623.09 |
| 1652745600000 | 632.84 |
| 1652832000000 | 608.32 |
| 1652918400000 | 608.67 |
| 1653004800000 | 614.41 |
| 1653264000000 | 612.94 |
| 1653350400000 | 592.82 |
| 1653436800000 | 607.65 |
| 1653523200000 | 622.1799 |
| 1653609600000 | 648.09 |
| 1653868800000 | 645.55 |
| 1653955200000 | 642.7 |
| 1654041600000 | 639.09 |
| 1654128000000 | 659.62 |
| 1654214400000 | 643.57 |
| 1654473600000 | 649.27 |
| 1654560000000 | 658.1799 |
| 1654646400000 | 649.8099 |
| 1654732800000 | 642.37 |
| 1654819200000 | 625.44 |
| 1655078400000 | 597.6 |
| 1655164800000 | 601.29 |
| 1655251200000 | 616.02 |
| 1655337600000 | 581.08 |
| 1655424000000 | 597.25 |
| 1655683200000 | 596.03 |
| 1655769600000 | 613.01 |
| 1655856000000 | 608.3 |
| 1655942400000 | 625.8099 |
| 1656028800000 | 641.88 |
| 1656288000000 | 637.64 |
| 1656374400000 | 621.27 |
| 1656460800000 | 611.9 |
| 1656547200000 | 608.86 |
| 1656633600000 | 615.27 |
| 1656892800000 | 613.03 |
| 1656979200000 | 632.97 |
| 1657065600000 | 640.25 |
| 1657152000000 | 661.76 |
| 1657238400000 | 669.34 |
| 1657497600000 | 653.48 |
| 1657584000000 | 641.49 |
| 1657670400000 | 640.17 |
| 1657756800000 | 646 |
| 1657843200000 | 651.85 |
| 1658102400000 | 645.7 |
| 1658188800000 | 657.0599 |
| 1658275200000 | 670.3099 |
| 1658361600000 | 687.03 |
| 1658448000000 | 672.71 |
| 1658707200000 | 668.57 |
| 1658793600000 | 656.54 |
| 1658880000000 | 681.2 |
| 1658966400000 | 696.6 |
| 1659052800000 | 699.62 |
| 1659312000000 | 698.15 |
| 1659398400000 | 709.13 |
| 1659484800000 | 728.67 |
| 1659571200000 | 716.13 |
| 1659657600000 | 715.83 |
| 1659916800000 | 712.95 |
| 1660003200000 | 700.83 |
| 1660089600000 | 717.91 |
| 1660176000000 | 713.08 |
| 1660262400000 | 735.76 |
| 1660521600000 | 742.8 |
| 1660608000000 | 738.84 |
| 1660694400000 | 727.08 |
| 1660780800000 | 733.77 |
| 1660867200000 | 722.25 |
| 1661126400000 | 708.74 |
| 1661212800000 | 715.64 |
| 1661299200000 | 718.13 |
| 1661385600000 | 735.65 |
| 1661472000000 | 709.59 |
| 1661731200000 | 704.08 |
| 1661817600000 | 699.57 |
| 1661904000000 | 692.42 |
| 1661990400000 | 682.37 |
| 1662076800000 | 670.35 |
| 1662336000000 | 674.26 |
| 1662422400000 | 676.61 |
| 1662508800000 | 687.53 |
| 1662595200000 | 700.85 |
| 1662681600000 | 713.46 |
| 1662940800000 | 716.6799 |
| 1663027200000 | 703.69 |
| 1663113600000 | 711.94 |
| 1663200000000 | 702.01 |
| 1663286400000 | 691.83 |
| 1663545600000 | 692.36 |
| 1663632000000 | 684.98 |
| 1663718400000 | 683.27 |
| 1663804800000 | 664.57 |
| 1663891200000 | 658.25 |
| 1664150400000 | 656.76 |
| 1664236800000 | 666.25 |
| 1664323200000 | 675.89 |
| 1664409600000 | 649.07 |
| 1664496000000 | 640.74 |
| 1664755200000 | 649.62 |
| 1664841600000 | 665.21 |
| 1664928000000 | 667.98 |
| 1665014400000 | 663.5599 |
| 1665100800000 | 636.33 |
| 1665360000000 | 625.22 |
| 1665446400000 | 612.48 |
| 1665532800000 | 608.4 |
| 1665619200000 | 613.82 |
| 1665705600000 | 590.05 |
| 1665964800000 | 603.52 |
| 1666051200000 | 611.3 |
| 1666137600000 | 606.72 |
| 1666224000000 | 595.0599 |
| 1666310400000 | 612.42 |
| 1666569600000 | 606.3099 |
| 1666656000000 | 621.15 |
| 1666742400000 | 619.76 |
| 1666828800000 | 625.1799 |
| 1666915200000 | 639.85 |
| 1667174400000 | 642.34 |
| 1667260800000 | 641.01 |
| 1667347200000 | 616.05 |
| 1667433600000 | 610.59 |
| 1667520000000 | 602.51 |
| 1667779200000 | 596.63 |
| 1667865600000 | 599.74 |
| 1667952000000 | 585.24 |
| 1668038400000 | 621.54 |
| 1668124800000 | 630.42 |
| 1668384000000 | 624.73 |
| 1668470400000 | 636.47 |
| 1668556800000 | 616.65 |
| 1668643200000 | 616.13 |
| 1668729600000 | 615.57 |
| 1668988800000 | 612.48 |
| 1669075200000 | 617.52 |
| 1669161600000 | 621.82 |
| 1669248000000 | 621.14 |
| 1669334400000 | 618.5599 |
| 1669593600000 | 608.82 |
| 1669680000000 | 607.96 |
| 1669766400000 | 631.05 |
| 1669852800000 | 627.13 |
| 1669939200000 | 621.4299 |
| 1670198400000 | 605.24 |
| 1670284800000 | 590.8 |
| 1670371200000 | 586.94 |
| 1670457600000 | 592.5599 |
| 1670544000000 | 593.94 |
| 1670803200000 | 598.47 |
| 1670889600000 | 598.78 |
| 1670976000000 | 596.72 |
| 1671062400000 | 575.76 |
| 1671148800000 | 567.8099 |
| 1671408000000 | 562.13 |
| 1671494400000 | 552.5599 |
| 1671580800000 | 559.67 |
| 1671667200000 | 544.48 |
| 1671753600000 | 539.22 |
| 1672099200000 | 525.69 |
| 1672185600000 | 521.17 |
| 1672272000000 | 533.17 |
| 1672358400000 | 532.83 |
| 1672617600000 | 533.11 |
| 1672704000000 | 530.57 |
| 1672790400000 | 536.22 |
| 1672876800000 | 528.28 |
| 1672963200000 | 535.41 |
| 1673222400000 | 536.75 |
| 1673308800000 | 540.94 |
| 1673395200000 | 549.64 |
| 1673481600000 | 551.63 |
| 1673568000000 | 551.47 |
| 1673827200000 | 551.22 |
| 1673913600000 | 559.25 |
| 1674000000000 | 550.49 |
| 1674086400000 | 538.62 |
| 1674172800000 | 547.94 |
| 1674432000000 | 564.8 |
| 1674518400000 | 561.17 |
| 1674604800000 | 558.76 |
| 1674691200000 | 574.47 |
| 1674777600000 | 581.05 |
| 1675036800000 | 567.39 |
| 1675123200000 | 579.16 |
| 1675209600000 | 592.08 |
| 1675296000000 | 604.54 |
| 1675382400000 | 600.66 |
| 1675641600000 | 599.32 |
| 1675728000000 | 609.53 |
| 1675814400000 | 607.8 |
| 1675900800000 | 604.59 |
| 1675987200000 | 598.94 |
| 1676246400000 | 603.17 |
| 1676332800000 | 612.34 |
| 1676419200000 | 628.69 |
| 1676505600000 | 613.8099 |
| 1676592000000 | 609.75 |
| 1676851200000 | 609.35 |
| 1676937600000 | 591.6799 |
| 1677024000000 | 598.9299 |
| 1677110400000 | 604.38 |
| 1677196800000 | 595.63 |
| 1677456000000 | 601.51 |
| 1677542400000 | 603.03 |
| 1677628800000 | 598.14 |
| 1677715200000 | 603.5 |
| 1677801600000 | 618.97 |
| 1678060800000 | 612.6799 |
| 1678147200000 | 608.69 |
| 1678233600000 | 612.47 |
| 1678320000000 | 599.76 |
| 1678406400000 | 581.98 |
| 1678665600000 | 581.33 |
| 1678752000000 | 592.42 |
| 1678838400000 | 596.36 |
| 1678924800000 | 604.16 |
| 1679011200000 | 594.83 |
| 1679270400000 | 593.38 |
| 1679356800000 | 604.39 |
| 1679443200000 | 593.5 |
| 1679529600000 | 597.79 |
| 1679616000000 | 599.65 |
| 1679875200000 | 598.85 |
| 1679961600000 | 590.94 |
| 1680048000000 | 604.34 |
| 1680134400000 | 606.9299 |
| 1680220800000 | 625.2 |
| 1680480000000 | 616.12 |
| 1680566400000 | 606.41 |
| 1680652800000 | 596.54 |
| 1680739200000 | 593.44 |
| 1681171200000 | 600.59 |
| 1681257600000 | 593.88 |
| 1681344000000 | 598.97 |
| 1681430400000 | 597.62 |
| 1681689600000 | 608.99 |
| 1681776000000 | 603.95 |
| 1681862400000 | 595.73 |
| 1681948800000 | 584.5 |
| 1682035200000 | 584.51 |
| 1682294400000 | 578.87 |
| 1682380800000 | 562.4 |
| 1682467200000 | 548.63 |
| 1682553600000 | 555.1 |
| 1682640000000 | 556.27 |
| 1682899200000 | 556.1799 |
| 1682985600000 | 545.1799 |
| 1683072000000 | 543.58 |
| 1683158400000 | 547.1799 |
| 1683244800000 | 558.58 |
| 1683504000000 | 566.1799 |
| 1683590400000 | 563.13 |
| 1683676800000 | 568.2 |
| 1683763200000 | 565.57 |
| 1683849600000 | 572.96 |
| 1684108800000 | 578.53 |
| 1684195200000 | 570.97 |
| 1684281600000 | 580.6 |
| 1684368000000 | 590.88 |
| 1684454400000 | 592.45 |
| 1684713600000 | 601.52 |
| 1684800000000 | 594.98 |
| 1684886400000 | 594.6799 |
| 1684972800000 | 603.19 |
| 1685059200000 | 625.55 |
| 1685318400000 | 624.8 |
| 1685404800000 | 630.99 |
| 1685491200000 | 636.3 |
| 1685577600000 | 639.1799 |
| 1685664000000 | 644.34 |
| 1685923200000 | 645.39 |
| 1686009600000 | 651.11 |
| 1686096000000 | 644.84 |
| 1686182400000 | 649.4 |
| 1686268800000 | 649.38 |
| 1686528000000 | 668.51 |
| 1686614400000 | 676.08 |
| 1686700800000 | 679.46 |
| 1686787200000 | 681.79 |
| 1686873600000 | 680.86 |
| 1687132800000 | 678.75 |
| 1687219200000 | 673.87 |
| 1687305600000 | 655.88 |
| 1687392000000 | 657.77 |
| 1687478400000 | 649.48 |
| 1687737600000 | 643.35 |
| 1687824000000 | 654.67 |
| 1687910400000 | 662.22 |
| 1687996800000 | 667.69 |
| 1688083200000 | 677.5599 |
| 1688342400000 | 686.67 |
| 1688428800000 | 686.98 |
| 1688515200000 | 683.17 |
| 1688601600000 | 673.29 |
| 1688688000000 | 671.98 |
| 1688947200000 | 684.85 |
| 1689033600000 | 690.87 |
| 1689120000000 | 686.11 |
| 1689206400000 | 691.9 |
| 1689292800000 | 682.91 |
| 1689552000000 | 698.88 |
| 1689638400000 | 699.47 |
| 1689724800000 | 700.48 |
| 1689811200000 | 682.42 |
| 1689897600000 | 687.78 |
| 1690156800000 | 691.47 |
| 1690243200000 | 698.37 |
| 1690329600000 | 697.69 |
| 1690416000000 | 698.16 |
| 1690502400000 | 706.27 |
| 1690761600000 | 711.8 |
| 1690848000000 | 714.47 |
| 1690934400000 | 688.9 |
| 1691020800000 | 692.52 |
| 1691107200000 | 672.36 |
| 1691366400000 | 672.3 |
| 1691452800000 | 668 |
| 1691539200000 | 654.88 |
| 1691625600000 | 651.0599 |
| 1691712000000 | 649.37 |
| 1691971200000 | 657.91 |
| 1692057600000 | 643.41 |
| 1692144000000 | 634.72 |
| 1692230400000 | 624.39 |
| 1692316800000 | 620.25 |
| 1692576000000 | 637.03 |
| 1692662400000 | 636.28 |
| 1692748800000 | 647.67 |
| 1692835200000 | 631.28 |
| 1692921600000 | 640.49 |
| 1693180800000 | 641.74 |
| 1693267200000 | 658.75 |
| 1693353600000 | 654.5599 |
| 1693440000000 | 669.4299 |
| 1693526400000 | 672.04 |
| 1693785600000 | 673.71 |
| 1693872000000 | 681.73 |
| 1693958400000 | 678.79 |
| 1694044800000 | 675.12 |
| 1694131200000 | 673.15 |
| 1694390400000 | 680.59 |
| 1694476800000 | 674.29 |
| 1694563200000 | 671.57 |
| 1694649600000 | 684.54 |
| 1694736000000 | 674.23 |
| 1694995200000 | 667.17 |
| 1695081600000 | 661.99 |
| 1695168000000 | 652.52 |
| 1695254400000 | 642.15 |
| 1695340800000 | 638.89 |
| 1695600000000 | 643.9 |
| 1695686400000 | 636.14 |
| 1695772800000 | 645.73 |
| 1695859200000 | 650.92 |
| 1695945600000 | 655.65 |
| 1696204800000 | 659.0599 |
| 1696291200000 | 644.05 |
| 1696377600000 | 650.92 |
| 1696464000000 | 641.1 |
| 1696550400000 | 654.88 |
| 1696809600000 | 657.69 |
| 1696896000000 | 667.38 |
| 1696982400000 | 670.16 |
| 1697068800000 | 671.15 |
| 1697155200000 | 663.12 |
| 1697414400000 | 667.4299 |
| 1697500800000 | 663.33 |
| 1697587200000 | 652.19 |
| 1697673600000 | 632.58 |
| 1697760000000 | 615.94 |
| 1698019200000 | 611.03 |
| 1698105600000 | 624.64 |
| 1698192000000 | 609.59 |
| 1698278400000 | 604.01 |
| 1698364800000 | 603.72 |
| 1698624000000 | 596.7 |
| 1698710400000 | 606.14 |
| 1698796800000 | 610.74 |
| 1698883200000 | 622.46 |
| 1698969600000 | 624.08 |
| 1699228800000 | 620.24 |
| 1699315200000 | 627.4299 |
| 1699401600000 | 625.85 |
| 1699488000000 | 614.51 |
| 1699574400000 | 628.5599 |
| 1699833600000 | 630.8099 |
| 1699920000000 | 648.61 |
| 1700006400000 | 652.51 |
| 1700092800000 | 645.76 |
| 1700179200000 | 651.08 |
| 1700438400000 | 660.11 |
| 1700524800000 | 656 |
| 1700611200000 | 658.3 |
| 1700697600000 | 655.24 |
| 1700784000000 | 656.37 |
| 1701043200000 | 654.76 |
| 1701129600000 | 657.54 |
| 1701216000000 | 669.25 |
| 1701302400000 | 671.12 |
| 1701388800000 | 680.08 |
| 1701648000000 | 677.33 |
| 1701734400000 | 677.8 |
| 1701820800000 | 676.2 |
| 1701907200000 | 681.52 |
| 1701993600000 | 688.65 |
| 1702252800000 | 701.0599 |
| 1702339200000 | 701.4299 |
| 1702425600000 | 713.3099 |
| 1702512000000 | 720.94 |
| 1702598400000 | 734.66 |
| 1702857600000 | 735.11 |
| 1702944000000 | 739.9 |
| 1703030400000 | 726.4 |
| 1703116800000 | 736.08 |
| 1703203200000 | 736.49 |
| 1703635200000 | 744.28 |
| 1703721600000 | 741.51 |
| 1703808000000 | 739.64 |
| 1704153600000 | 728.7 |
| 1704240000000 | 712.89 |
| 1704326400000 | 706.54 |
| 1704412800000 | 703.2 |
| 1704672000000 | 718.47 |
| 1704758400000 | 725.55 |
| 1704844800000 | 724.51 |
| 1704931200000 | 728.88 |
| 1705017600000 | 724.5599 |
| 1705276800000 | 724.63 |
| 1705363200000 | 726.28 |
| 1705449600000 | 712.15 |
| 1705536000000 | 719.65 |
| 1705622400000 | 731.12 |
| 1705881600000 | 742.48 |
| 1705968000000 | 753.11 |
| 1706054400000 | 746.72 |
| 1706140800000 | 740.37 |
| 1706227200000 | 727.21 |
| 1706486400000 | 744.71 |
| 1706572800000 | 736.9 |
| 1706659200000 | 724.27 |
| 1706745600000 | 735.15 |
| 1706832000000 | 739.01 |
| 1707091200000 | 739.75 |
| 1707177600000 | 742.95 |
| 1707264000000 | 762.2 |
| 1707350400000 | 771.39 |
| 1707436800000 | 784.34 |
| 1707696000000 | 785.8 |
| 1707782400000 | 774.85 |
| 1707868800000 | 794.87 |
| 1707955200000 | 802.27 |
| 1708041600000 | 783.59 |
| 1708300800000 | 782.87 |
| 1708387200000 | 769.58 |
| 1708473600000 | 732.41 |
| 1708560000000 | 752.47 |
| 1708646400000 | 744.75 |
| 1708905600000 | 756.52 |
| 1708992000000 | 759.29 |
| 1709078400000 | 757.52 |
| 1709164800000 | 770 |
| 1709251200000 | 779.33 |
| 1709510400000 | 780.3099 |
| 1709596800000 | 762.3099 |
| 1709683200000 | 768.94 |
| 1709769600000 | 783.67 |
| 1709856000000 | 765.32 |
| 1710115200000 | 764.83 |
| 1710201600000 | 772.16 |
| 1710288000000 | 761.4299 |
| 1710374400000 | 750.21 |
| 1710460800000 | 737.47 |
| 1710720000000 | 742.69 |
| 1710806400000 | 737.72 |
| 1710892800000 | 746.91 |
| 1710979200000 | 757.2 |
| 1711065600000 | 757.75 |
| 1711324800000 | 754.39 |
| 1711411200000 | 754.61 |
| 1711497600000 | 761.57 |
| 1711584000000 | 762.6799 |
| 1712016000000 | 748.45 |
| 1712102400000 | 743.53 |
| 1712188800000 | 732.41 |
| 1712275200000 | 733.92 |
| 1712534400000 | 736.23 |
| 1712620800000 | 744.12 |
| 1712707200000 | 740.44 |
| 1712793600000 | 750.16 |
| 1712880000000 | 737.69 |
| 1713139200000 | 720.61 |
| 1713225600000 | 719 |
| 1713312000000 | 712.99 |
| 1713398400000 | 707.64 |
| 1713484800000 | 686.98 |
| 1713744000000 | 692.4 |
| 1713830400000 | 704.19 |
| 1713916800000 | 713.55 |
| 1714003200000 | 713.91 |
| 1714089600000 | 723.36 |
| 1714348800000 | 735.1799 |
| 1714435200000 | 719.34 |
| 1714521600000 | 709.8099 |
| 1714608000000 | 721.58 |
| 1714694400000 | 724.66 |
| 1714953600000 | 734.83 |
| 1715040000000 | 732.53 |
| 1715126400000 | 730.59 |
| 1715212800000 | 722.92 |
| 1715299200000 | 720.44 |
| 1715558400000 | 723.19 |
| 1715644800000 | 734.63 |
| 1715731200000 | 746.49 |
| 1715817600000 | 745.74 |
| 1715904000000 | 744.71 |
| 1716163200000 | 749.8 |
| 1716249600000 | 748.92 |
| 1716336000000 | 755.67 |
| 1716422400000 | 746.54 |
| 1716508800000 | 759.95 |
| 1716768000000 | 761.6799 |
| 1716854400000 | 756.64 |
| 1716940800000 | 750.28 |
| 1717027200000 | 739.8099 |
| 1717113600000 | 733.34 |
| 1717372800000 | 728.1799 |
| 1717459200000 | 722.97 |
| 1717545600000 | 741.44 |
| 1717632000000 | 740.2 |
| 1717718400000 | 742.48 |
| 1717977600000 | 758.4 |
| 1718064000000 | 761.94 |
| 1718150400000 | 765.12 |
| 1718236800000 | 776.4 |
| 1718323200000 | 775.85 |
| 1718582400000 | 781.27 |
| 1718668800000 | 776.99 |
| 1718755200000 | 777.08 |
| 1718841600000 | 767.13 |
| 1718928000000 | 768.21 |
| 1719187200000 | 756.8 |
| 1719273600000 | 763.8 |
| 1719360000000 | 765.66 |
| 1719446400000 | 771.17 |
| 1719532800000 | 765.45 |
| 1719792000000 | 768.42 |
| 1719878400000 | 777.29 |
| 1719964800000 | 786.86 |
| 1720051200000 | 788.76 |
| 1720137600000 | 791.47 |
| 1720396800000 | 799.16 |
| 1720483200000 | 800.69 |
| 1720569600000 | 805.15 |
| 1720656000000 | 790.6799 |
| 1720742400000 | 802 |
| 1721001600000 | 799.84 |
| 1721088000000 | 806.85 |
| 1721174400000 | 776.69 |
| 1721260800000 | 774.09 |
| 1721347200000 | 762.27 |
| 1721606400000 | 771.83 |
| 1721692800000 | 773.7 |
| 1721779200000 | 738.67 |
| 1721865600000 | 735.94 |
| 1721952000000 | 745.51 |
| 1722211200000 | 747.98 |
| 1722297600000 | 731.45 |
| 1722384000000 | 755.77 |
| 1722470400000 | 729.4299 |
| 1722556800000 | 684.71 |
| 1722816000000 | 659.57 |
| 1722902400000 | 669.17 |
| 1722988800000 | 664.42 |
| 1723075200000 | 688.72 |
| 1723161600000 | 693.76 |
| 1723420800000 | 690.0599 |
| 1723507200000 | 708.98 |
| 1723593600000 | 704.51 |
| 1723680000000 | 728.65 |
| 1723766400000 | 728.22 |
| 1724025600000 | 733.3099 |
| 1724112000000 | 730.01 |
| 1724198400000 | 736.41 |
| 1724284800000 | 721.7 |
| 1724371200000 | 730.4 |
| 1724630400000 | 720.85 |
| 1724716800000 | 723.08 |
| 1724803200000 | 713.0599 |
| 1724889600000 | 725.78 |
| 1724976000000 | 741.0599 |
| 1725235200000 | 739.63 |
| 1725321600000 | 716.34 |
| 1725408000000 | 709.54 |
| 1725494400000 | 710.32 |
| 1725580800000 | 684.77 |
| 1725840000000 | 699.28 |
| 1725926400000 | 709.17 |
| 1726012800000 | 728.36 |
| 1726099200000 | 731.3099 |
| 1726185600000 | 736.88 |
| 1726444800000 | 736 |
| 1726531200000 | 737.19 |
| 1726617600000 | 732.2 |
| 1726704000000 | 750.46 |
| 1726790400000 | 752.57 |
| 1727049600000 | 759.8099 |
| 1727136000000 | 761.86 |
| 1727222400000 | 759.4 |
| 1727308800000 | 763.89 |
| 1727395200000 | 765.49 |
| 1727654400000 | 767.29 |
| 1727740800000 | 757.95 |
| 1727827200000 | 763.48 |
| 1727913600000 | 760.77 |
| 1728000000000 | 776.15 |
| 1728259200000 | 773.35 |
| 1728345600000 | 776.6799 |
| 1728432000000 | 787.61 |
| 1728518400000 | 790.62 |
| 1728604800000 | 788.95 |
| 1728864000000 | 789.3 |
| 1728950400000 | 778.35 |
| 1729036800000 | 783.0599 |
| 1729123200000 | 788.08 |
| 1729209600000 | 788.35 |
| 1729468800000 | 788.07 |
| 1729555200000 | 785.27 |
| 1729641600000 | 776.84 |
| 1729728000000 | 792.3099 |
| 1729814400000 | 795.74 |
| 1730073600000 | 797.32 |
| 1730160000000 | 803.07 |
| 1730246400000 | 783.21 |
| 1730332800000 | 762.29 |
| 1730419200000 | 768.41 |
| 1730678400000 | 764.13 |
| 1730764800000 | 777.05 |
| 1730851200000 | 813.52 |
| 1730937600000 | 820.21 |
| 1731024000000 | 840.23 |
| 1731283200000 | 854.94 |
| 1731369600000 | 839.99 |
| 1731456000000 | 840.56 |
| 1731542400000 | 825.34 |
| 1731628800000 | 819.44 |
| 1731888000000 | 824.85 |
| 1731974400000 | 832.41 |
| 1732060800000 | 835.19 |
| 1732147200000 | 845.25 |
| 1732233600000 | 863.87 |
| 1732492800000 | 862.34 |
| 1732579200000 | 861.09 |
| 1732665600000 | 842.33 |
| 1732752000000 | 843.59 |
| 1732838400000 | 849.99 |
| 1733097600000 | 870.23 |
| 1733184000000 | 862.17 |
| 1733270400000 | 873.47 |
| 1733356800000 | 868.37 |
| 1733443200000 | 885.52 |
| 1733702400000 | 878.98 |
| 1733788800000 | 876.86 |
| 1733875200000 | 893.87 |
| 1733961600000 | 890.24 |
| 1734048000000 | 903.91 |
| 1734307200000 | 925.41 |
| 1734393600000 | 919.77 |
| 1734480000000 | 879.33 |
| 1734566400000 | 883.63 |
| 1734652800000 | 887.17 |
| 1734912000000 | 899.55 |
| 1734998400000 | 912.98 |
| 1735257600000 | 896.05 |
| 1735516800000 | 884.98 |
| 1735603200000 | 879.13 |
| 1735776000000 | 885.42 |
| 1735862400000 | 907.82 |
| 1736121600000 | 905.87 |
| 1736208000000 | 895.86 |
| 1736294400000 | 894.92 |
| 1736380800000 | 894.22 |
| 1736467200000 | 886.06 |
| 1736726400000 | 882.18 |
| 1736812800000 | 878.96 |
| 1736899200000 | 896.05 |
| 1736985600000 | 900.59 |
| 1737072000000 | 913.61 |
| 1737331200000 | 908.52 |
| 1737417600000 | 921.33 |
| 1737504000000 | 927.13 |
| 1737590400000 | 928.33 |
| 1737676800000 | 910.98 |
| 1737936000000 | 861.53 |
| 1738022400000 | 881.3 |
| 1738108800000 | 879.46 |
| 1738195200000 | 898.24 |
| 1738281600000 | 901.09 |
| 1738540800000 | 892.33 |
| 1738627200000 | 899.22 |
| 1738713600000 | 907.97 |
| 1738800000000 | 917.6 |
| 1738886400000 | 925.28 |
| 1739145600000 | 940.88 |
| 1739232000000 | 927.35 |
| 1739318400000 | 931.83 |
| 1739404800000 | 944.7 |
| 1739491200000 | 943.2 |
| 1739750400000 | 945.23 |
| 1739836800000 | 966.83 |
| 1739923200000 | 967.9 |
| 1740009600000 | 953.63 |
| 1740096000000 | 923.27 |
| 1740355200000 | 904.14 |
| 1740441600000 | 883.19 |
| 1740528000000 | 899.1 |
| 1740614400000 | 879.31 |
| 1740700800000 | 881.47 |
| 1740960000000 | 845.75 |
| 1741046400000 | 836.36 |
| 1741132800000 | 827.95 |
| 1741219200000 | 805.53 |
| 1741305600000 | 813.09 |
| 1741564800000 | 782.58 |
| 1741651200000 | 788.65 |
| 1741737600000 | 802.38 |
| 1741824000000 | 797.76 |
| 1741910400000 | 821.78 |
| 1742169600000 | 830.86 |
| 1742256000000 | 822.85 |
| 1742342400000 | 839.34 |
| 1742428800000 | 835.15 |
| 1742515200000 | 834.07 |
| 1742774400000 | 853.42 |
| 1742860800000 | 857.32 |
| 1742947200000 | 834.57 |
| 1743033600000 | 823.21 |
| 1743120000000 | 802.86 |
| 1743379200000 | 793.32 |
| 1743465600000 | 800.91 |
| 1743552000000 | 808.75 |
| 1743638400000 | 749.27 |
| 1743724800000 | 711.24 |
| 1743984000000 | 709.75 |
| 1744070400000 | 699.71 |
| 1744156800000 | 770.3099 |
| 1744243200000 | 733.12 |
| 1744329600000 | 739.01 |
| 1744588800000 | 744.4 |
| 1744675200000 | 753.03 |
| 1744761600000 | 730.82 |
| 1744848000000 | 730.35 |
| 1745280000000 | 720.37 |
| 1745366400000 | 751.39 |
| 1745452800000 | 779.25 |
| 1745539200000 | 792.1 |
| 1745798400000 | 794.8099 |
| 1745884800000 | 799.88 |
| 1745971200000 | 796.28 |
| 1746057600000 | 806.09 |
| 1746144000000 | 822.2 |
| 1746403200000 | 821.54 |
| 1746489600000 | 817.62 |
| 1746576000000 | 818.09 |
| 1746662400000 | 829.57 |
| 1746748800000 | 836.95 |
| 1747008000000 | 887.09 |
| 1747094400000 | 907 |
| 1747180800000 | 907.43 |
| 1747267200000 | 906.65 |
| 1747353600000 | 914.62 |
| 1747612800000 | 902.38 |
| 1747699200000 | 905.05 |
| 1747785600000 | 884.32 |
| 1747872000000 | 890.8 |
| 1747958400000 | 883.98 |
| 1748217600000 | 877.72 |
| 1748304000000 | 897.99 |
| 1748390400000 | 897.64 |
| 1748476800000 | 896 |
| 1748563200000 | 893.78 |
| 1748822400000 | 893.2 |
| 1748908800000 | 910.68 |
| 1748995200000 | 904.79 |
| 1749081600000 | 891.74 |
| 1749168000000 | 899.14 |
| 1749427200000 | 896.92 |
| 1749513600000 | 906.15 |
| 1749600000000 | 905.5 |
| 1749686400000 | 896.41 |
| 1749772800000 | 887.59 |
| 1750032000000 | 897.66 |
| 1750118400000 | 893.71 |
| 1750204800000 | 897.32 |
| 1750291200000 | 897.24 |
| 1750377600000 | 889.58 |
| 1750636800000 | 900.18 |
| 1750723200000 | 905.1 |
| 1750809600000 | 904.4 |
| 1750896000000 | 904.97 |
| 1750982400000 | 902.45 |
| 1751241600000 | 908.21 |
| 1751328000000 | 888.17 |
| 1751414400000 | 896.23 |
| 1751500800000 | 914.89 |
| 1751587200000 | 911.33 |
| 1751846400000 | 903.22 |
| 1751932800000 | 911.11 |
| 1752019200000 | 916.53 |
| 1752105600000 | 906.21 |
| 1752192000000 | 895.86 |
| 1752451200000 | 902.47 |
| 1752537600000 | 910.6 |
| 1752624000000 | 911.07 |
| 1752710400000 | 920.23 |
| 1752796800000 | 924.53 |
| 1753056000000 | 923.76 |
| 1753142400000 | 917.25 |
| 1753228800000 | 928.59 |
| 1753315200000 | 921.11 |
| 1753401600000 | 927.82 |
| 1753660800000 | 940.62 |
| 1753747200000 | 937.92 |
| 1753833600000 | 932.81 |
| 1753920000000 | 917.18 |
| 1754006400000 | 898 |
| 1754265600000 | 907.77 |
| 1754352000000 | 897.69 |
| 1754438400000 | 898.63 |
| 1754524800000 | 885.33 |
| 1754611200000 | 884.73 |
| 1754870400000 | 890.13 |
| 1754956800000 | 902.41 |
| 1755043200000 | 901.27 |
| 1755129600000 | 898.53 |
| 1755216000000 | 900.85 |
| 1755475200000 | 914.75 |
| 1755561600000 | 906.41 |
| 1755648000000 | 898.11 |
| 1755734400000 | 896.7 |
| 1755820800000 | 912.1 |
| 1756080000000 | 912.39 |
| 1756166400000 | 919.51 |
| 1756252800000 | 928.64 |
| 1756339200000 | 929.85 |
| 1756425600000 | 910.43 |
| 1756684800000 | 906.94 |
| 1756771200000 | 899.88 |
| 1756857600000 | 902.18 |
| 1756944000000 | 908.91 |
| 1757030400000 | 918.97 |
| 1757289600000 | 927.32 |
| 1757376000000 | 926.15 |
| 1757462400000 | 943.98 |
| 1757548800000 | 950.87 |
| 1757635200000 | 952.2 |
| 1757894400000 | 962.85 |
| 1757980800000 | 958.07 |
| 1758067200000 | 958.82 |
| 1758153600000 | 990.82 |
| 1758240000000 | 997.55 |
| 1758499200000 | 1000.37 |
| 1758585600000 | 986.13 |
| 1758672000000 | 990.38 |
| 1758758400000 | 994.92 |
| 1758844800000 | 1001.77 |
| 1759104000000 | 1001.43 |
| 1759190400000 | 1006.23 |
| 1759276800000 | 1021.53 |
| 1759363200000 | 1028.8599 |
| 1759449600000 | 1020.91 |
| 1759708800000 | 1033.07 |
| 1759795200000 | 1027.44 |
| 1759881600000 | 1051.99 |
| 1759968000000 | 1054.51 |
| 1760054400000 | 1018.07 |
| 1760313600000 | 1049.63 |
| 1760400000000 | 1033.64 |
| 1760486400000 | 1044.3 |
| 1760572800000 | 1029.1199 |
| 1760659200000 | 1025.08 |
| 1760918400000 | 1040.3699 |
| 1761004800000 | 1044.42 |
| 1761091200000 | 1028.94 |
| 1761177600000 | 1045.26 |
| 1761264000000 | 1050.77 |
| 1761523200000 | 1064.81 |
| 1761609600000 | 1075.74 |
| 1761696000000 | 1076.15 |
| 1761782400000 | 1069.03 |
| 1761868800000 | 1081.8599 |
| 1762128000000 | 1088.28 |
| 1762214400000 | 1054.79 |
| 1762300800000 | 1074.75 |
| 1762387200000 | 1050.81 |
| 1762473600000 | 1045.69 |
| 1762732800000 | 1068.65 |
| 1762819200000 | 1060.63 |
| 1762905600000 | 1049 |
| 1762992000000 | 1007.17 |
| 1763078400000 | 1009.27 |
| 1763337600000 | 996.12 |
| 1763424000000 | 980.91 |
| 1763510400000 | 989.89 |
| 1763596800000 | 962.13 |
| 1763683200000 | 955.38 |
| 1763942400000 | 979.61 |
| 1764028800000 | 988.56 |
| 1764115200000 | 995.28 |
| 1764201600000 | 995.37 |
| 1764288000000 | 1012.16 |
| STOXX Global Smart Cities | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | 0.1194320011195 | -4.9372876577504 |
| 2019 | 30.990359172684 | 29.364129525532 |
| 2020 | 70.799765903973 | 6.7371220574798 |
| 2021 | 29.318223692865 | 28.9643106744 |
| 2022 | -29.791103849049 | -12.976980343436 |
| 2023 | 39.526665909045 | 19.11709646761 |
| 2024 | 19.099127175466 | 24.917551172856 |
| 2025 | 28.52270650801 | 10.19564889473 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The in-dex applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0462845840 | STXSCTGR | STXSCTGR INDEX | .STXSCTGR |
| Price EUR | CH0462846053 | STXSCTP | .STXSCTP | |
| Net Return EUR | CH0462846079 | STXSCTR | .STXSCTR | |
| Net Return USD | CH0462845931 | STXSCTV | .STXSCTV | |
| Gross Return USD | CH0462846152 | STXSCTGV | .STXSCTGV | |
| Price USD | CH0462846137 | STXSCTL | .STXSCTL |
Quick Facts
| Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
| Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
| No. of components | Variable |
| Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:00:00 22:00:00 |
| Base value/base date | 100 as of Jun. 18, 2012 |
| History | Available as of Jun. 18, 2012 |
| Inception date | Feb. 20, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| CROWDSTRIKE HOLDINGS A | Technology | USA | 8.940% |
| TESLA | Automobiles and Parts | USA | 8.833% |
| PALO ALTO NETWORKS | Technology | USA | 7.923% |
| BROADCOM | Technology | USA | 7.334% |
| Intel Corp. | Technology | USA | 6.522% |
| FORTINET | Technology | USA | 4.288% |
| EATON CORP. PLC | Industrial Goods and Services | USA | 4.253% |
| VEEVA SYSTEMS CL.A | Healthcare | USA | 3.797% |
| GE VERNOVA | Industrial Goods and Services | USA | 3.703% |
| BYD 'H' | Automobiles and Parts | China | 3.268% |
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.