Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX AI Global Artificial Intelligence 100 Index allows a targeted investment in 100 companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies. STOXX teamed up with an award-winning AI company, Yewno, whose proprietary AI algorithms, which include knowledge graph techniques, are used to identify the index constituents from the universe of the STOXX Developed and Emerging Markets Total Market Index. The key criterion used in the selection process is patent filings related to AI IP, thereby identifying AI innovators as well as AI adopters. The index is equal-weighted and sets a minimum liquidity threshold to EUR 5 million.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Unique selection process based on an artificial intelligence algorithm developed by Yewno Inc. to identify companies which invest heavily in AI technology, i.e. own a significant amount of AI related IP.
- Liquidity filters ensure replicability.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX AI Global Artificial Intelligence 100 | N/A | 102.9 | 1.7 | 1.8 | 2.2 | 1.5 | 2.1 | 1.4 | 59.6 |
| STOXX Developed and Emerging Markets Total Market | 100,208.2 | 85,929.4 | 7.1 | 0.6 | 3,377.3 | 0.0 | 3.9 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 69.7 |
|---|---|
| Telecommunications | 10.2 |
| Real Estate | 7.2 |
| Health Care | 5.5 |
| Industrial Goods and Services | 3.4 |
| Automobiles and Parts | 2.1 |
| Travel and Leisure | 2.0 |
Country weighting
| USA | 55.2 |
|---|---|
| Taiwan | 20.6 |
| South Korea | 10.6 |
| Japan | 3.4 |
| Spain | 1.8 |
| Italy | 1.8 |
| Turkey | 1.7 |
| Sweden | 1.7 |
| Australia | 1.5 |
| China | 1.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX AI Global Artificial Intelligence 100 | -10.8 | -7.8 | -15.3 | 13.4 | 99.3 | N/A | N/A | -15.5 | 4.4 | 15.0 |
| STOXX Developed and Emerging Markets Total Market | -3.9 | -2.0 | 5.7 | 20.2 | 102.8 | N/A | N/A | 5.8 | 6.4 | 15.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX AI Global Artificial Intelligence 100 | N/A | N/A | 20.9 | 21.5 | 20.3 | N/A | N/A | -1.0 | 0.1 | 0.6 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.6 | 14.0 | 14.6 | N/A | N/A | 0.2 | 0.2 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX AI Global Artificial Intelligence 100 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 18.6 | 17.9 | 13.3 | 11.3 | 9.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX AI Global Artificial Intelligence 100 | 1.4 | 1.6 | 1.5 | 1.3 | 1.2 | -4.9 | -1.4 | -1.6 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX AI Global Artificial Intelligence 100 | -29.2 | 231.5 | 26.1 | 21.6 | 2.6 | 0.7 | 2.4 | -2.3 |
| STOXX Developed and Emerging Markets Total Market | 21.8 | 18.0 | 17.4 | 17.4 | 2.7 | 1.5 | 1.7 | 4.0 |
Performance and annual returns
| iSTOXX AI Global Artificial Intelligence 100 | |
|---|---|
| 1363564800000 | 100 |
| 1363651200000 | 99.89 |
| 1363737600000 | 100.55 |
| 1363824000000 | 99.98 |
| 1363910400000 | 99.89 |
| 1364169600000 | 99.59 |
| 1364256000000 | 99.93 |
| 1364342400000 | 100.23 |
| 1364428800000 | 100.73 |
| 1364860800000 | 99.55 |
| 1364947200000 | 98.9 |
| 1365033600000 | 98.46 |
| 1365120000000 | 97.92 |
| 1365379200000 | 98.34 |
| 1365465600000 | 98.7 |
| 1365552000000 | 100.21 |
| 1365638400000 | 100.37 |
| 1365724800000 | 99.82 |
| 1365984000000 | 98.17 |
| 1366070400000 | 99.28 |
| 1366156800000 | 98.13 |
| 1366243200000 | 96.84 |
| 1366329600000 | 96.99 |
| 1366588800000 | 97.5 |
| 1366675200000 | 98.68 |
| 1366761600000 | 99.2 |
| 1366848000000 | 99.92 |
| 1366934400000 | 99.92 |
| 1367193600000 | 100.71 |
| 1367280000000 | 100.78 |
| 1367366400000 | 100.07 |
| 1367452800000 | 100.93 |
| 1367539200000 | 101.8 |
| 1367798400000 | 102.15 |
| 1367884800000 | 102.81 |
| 1367971200000 | 103.53 |
| 1368057600000 | 103.21 |
| 1368144000000 | 103.83 |
| 1368403200000 | 103.58 |
| 1368489600000 | 104.46 |
| 1368576000000 | 104.99 |
| 1368662400000 | 105.23 |
| 1368748800000 | 105.68 |
| 1369008000000 | 105.93 |
| 1369094400000 | 106.29 |
| 1369180800000 | 105.22 |
| 1369267200000 | 104.47 |
| 1369353600000 | 104.17 |
| 1369612800000 | 103.87 |
| 1369699200000 | 104.4 |
| 1369785600000 | 104.03 |
| 1369872000000 | 104.28 |
| 1369958400000 | 103.51 |
| 1370217600000 | 102.97 |
| 1370304000000 | 102.83 |
| 1370390400000 | 101.43 |
| 1370476800000 | 101.93 |
| 1370563200000 | 103.06 |
| 1370822400000 | 103.49 |
| 1370908800000 | 102.66 |
| 1370995200000 | 102.16 |
| 1371081600000 | 102.51 |
| 1371168000000 | 102.35 |
| 1371427200000 | 103.33 |
| 1371513600000 | 103.9 |
| 1371600000000 | 103.52 |
| 1371686400000 | 100.47 |
| 1371772800000 | 100.45 |
| 1372032000000 | 98.89 |
| 1372118400000 | 99.4 |
| 1372204800000 | 100.25 |
| 1372291200000 | 101.49 |
| 1372377600000 | 100.94 |
| 1372636800000 | 101.69 |
| 1372723200000 | 101.42 |
| 1372809600000 | 101.48 |
| 1372896000000 | 101.51 |
| 1372982400000 | 102.38 |
| 1373241600000 | 102.45 |
| 1373328000000 | 103.5 |
| 1373414400000 | 104.03 |
| 1373500800000 | 105.93 |
| 1373587200000 | 106.43 |
| 1373846400000 | 106.69 |
| 1373932800000 | 106.76 |
| 1374019200000 | 107.22 |
| 1374105600000 | 107.68 |
| 1374192000000 | 107.38 |
| 1374451200000 | 107.9 |
| 1374537600000 | 108.01 |
| 1374624000000 | 108.48 |
| 1374710400000 | 109.03 |
| 1374796800000 | 108.72 |
| 1375056000000 | 108.03 |
| 1375142400000 | 109.2 |
| 1375228800000 | 109.09 |
| 1375315200000 | 110.77 |
| 1375401600000 | 111.33 |
| 1375660800000 | 111.4 |
| 1375747200000 | 111.25 |
| 1375833600000 | 110.4 |
| 1375920000000 | 110.94 |
| 1376006400000 | 110.95 |
| 1376265600000 | 111.18 |
| 1376352000000 | 111.61 |
| 1376438400000 | 111.82 |
| 1376524800000 | 110.09 |
| 1376611200000 | 109.85 |
| 1376870400000 | 109.3 |
| 1376956800000 | 109.32 |
| 1377043200000 | 108.53 |
| 1377129600000 | 108.94 |
| 1377216000000 | 110.07 |
| 1377475200000 | 109.76 |
| 1377561600000 | 107.96 |
| 1377648000000 | 107.85 |
| 1377734400000 | 108.31 |
| 1377820800000 | 107.98 |
| 1378080000000 | 108.16 |
| 1378166400000 | 108.85 |
| 1378252800000 | 109.84 |
| 1378339200000 | 109.87 |
| 1378425600000 | 110.03 |
| 1378684800000 | 111.51 |
| 1378771200000 | 112.62 |
| 1378857600000 | 112.97 |
| 1378944000000 | 112.87 |
| 1379030400000 | 112.92 |
| 1379289600000 | 113.28 |
| 1379376000000 | 113.87 |
| 1379462400000 | 114.96 |
| 1379548800000 | 115.57 |
| 1379635200000 | 115.11 |
| 1379894400000 | 114.52 |
| 1379980800000 | 114.25 |
| 1380067200000 | 114.14 |
| 1380153600000 | 114.83 |
| 1380240000000 | 114.46 |
| 1380499200000 | 113.62 |
| 1380585600000 | 114.71 |
| 1380672000000 | 114.59 |
| 1380758400000 | 113.74 |
| 1380844800000 | 114.56 |
| 1381104000000 | 113.6 |
| 1381190400000 | 112.07 |
| 1381276800000 | 111.9 |
| 1381363200000 | 113.74 |
| 1381449600000 | 114.67 |
| 1381708800000 | 115.17 |
| 1381795200000 | 114.07 |
| 1381881600000 | 114.94 |
| 1381968000000 | 115.65 |
| 1382054400000 | 116.59 |
| 1382313600000 | 116.89 |
| 1382400000000 | 117.24 |
| 1382486400000 | 115.99 |
| 1382572800000 | 115.78 |
| 1382659200000 | 115.06 |
| 1382918400000 | 115.22 |
| 1383004800000 | 115.8 |
| 1383091200000 | 115.3 |
| 1383177600000 | 115 |
| 1383264000000 | 114.72 |
| 1383523200000 | 115.04 |
| 1383609600000 | 114.89 |
| 1383696000000 | 115.73 |
| 1383782400000 | 114.35 |
| 1383868800000 | 115.22 |
| 1384128000000 | 115.67 |
| 1384214400000 | 116.22 |
| 1384300800000 | 117.15 |
| 1384387200000 | 117.5 |
| 1384473600000 | 118.55 |
| 1384732800000 | 118.15 |
| 1384819200000 | 117.62 |
| 1384905600000 | 117.28 |
| 1384992000000 | 118.1 |
| 1385078400000 | 118.56 |
| 1385337600000 | 118.37 |
| 1385424000000 | 118.23 |
| 1385510400000 | 118.86 |
| 1385596800000 | 119.21 |
| 1385683200000 | 119.31 |
| 1385942400000 | 118.68 |
| 1386028800000 | 118.17 |
| 1386115200000 | 117.88 |
| 1386201600000 | 117.38 |
| 1386288000000 | 118.07 |
| 1386547200000 | 118.46 |
| 1386633600000 | 118.53 |
| 1386720000000 | 117.33 |
| 1386806400000 | 116.66 |
| 1386892800000 | 117.05 |
| 1387152000000 | 117.71 |
| 1387238400000 | 117.9 |
| 1387324800000 | 119.24 |
| 1387411200000 | 119.63 |
| 1387497600000 | 120.89 |
| 1387756800000 | 121.71 |
| 1387843200000 | 122.07 |
| 1388102400000 | 122.63 |
| 1388361600000 | 122.98 |
| 1388448000000 | 123.46 |
| 1388620800000 | 122.37 |
| 1388707200000 | 122.66 |
| 1388966400000 | 122.37 |
| 1389052800000 | 123.26 |
| 1389139200000 | 124 |
| 1389225600000 | 123.68 |
| 1389312000000 | 124.28 |
| 1389571200000 | 123.46 |
| 1389657600000 | 124.54 |
| 1389744000000 | 126.18 |
| 1389830400000 | 126.34 |
| 1389916800000 | 126.16 |
| 1390176000000 | 126.12 |
| 1390262400000 | 126.14 |
| 1390348800000 | 126.3 |
| 1390435200000 | 125.6 |
| 1390521600000 | 123.22 |
| 1390780800000 | 121.78 |
| 1390867200000 | 122.92 |
| 1390953600000 | 122.24 |
| 1391040000000 | 123.29 |
| 1391126400000 | 122.58 |
| 1391385600000 | 119.9 |
| 1391472000000 | 119.73 |
| 1391558400000 | 119.74 |
| 1391644800000 | 121.33 |
| 1391731200000 | 122.56 |
| 1391990400000 | 123.14 |
| 1392076800000 | 124.07 |
| 1392163200000 | 124.38 |
| 1392249600000 | 125 |
| 1392336000000 | 125.18 |
| 1392595200000 | 125.38 |
| 1392681600000 | 126.23 |
| 1392768000000 | 125.71 |
| 1392854400000 | 125.93 |
| 1392940800000 | 126.38 |
| 1393200000000 | 127.03 |
| 1393286400000 | 127.44 |
| 1393372800000 | 127.75 |
| 1393459200000 | 128.36 |
| 1393545600000 | 128.1 |
| 1393804800000 | 126.8 |
| 1393891200000 | 128.49 |
| 1393977600000 | 129.07 |
| 1394064000000 | 129.18 |
| 1394150400000 | 128.6 |
| 1394409600000 | 127.64 |
| 1394496000000 | 126.91 |
| 1394582400000 | 126.67 |
| 1394668800000 | 125.14 |
| 1394755200000 | 124.5 |
| 1395014400000 | 125.56 |
| 1395100800000 | 127 |
| 1395187200000 | 126.77 |
| 1395273600000 | 126.94 |
| 1395360000000 | 126.13 |
| 1395619200000 | 125.47 |
| 1395705600000 | 125.76 |
| 1395792000000 | 124.96 |
| 1395878400000 | 125.02 |
| 1395964800000 | 125.17 |
| 1396224000000 | 126.38 |
| 1396310400000 | 127.55 |
| 1396396800000 | 127.65 |
| 1396483200000 | 126.7 |
| 1396569600000 | 125.03 |
| 1396828800000 | 123.86 |
| 1396915200000 | 124.43 |
| 1397001600000 | 125.51 |
| 1397088000000 | 123.19 |
| 1397174400000 | 121.23 |
| 1397433600000 | 121.63 |
| 1397520000000 | 122.25 |
| 1397606400000 | 123.65 |
| 1397692800000 | 123.97 |
| 1398124800000 | 124.82 |
| 1398211200000 | 124.47 |
| 1398297600000 | 124.33 |
| 1398384000000 | 122.22 |
| 1398643200000 | 121.62 |
| 1398729600000 | 122.59 |
| 1398816000000 | 123.42 |
| 1398902400000 | 124.21 |
| 1398988800000 | 124.31 |
| 1399248000000 | 124.36 |
| 1399334400000 | 123.38 |
| 1399420800000 | 122.31 |
| 1399507200000 | 122.53 |
| 1399593600000 | 122.67 |
| 1399852800000 | 123.99 |
| 1399939200000 | 124.21 |
| 1400025600000 | 123.92 |
| 1400112000000 | 123.3 |
| 1400198400000 | 123.19 |
| 1400457600000 | 123.81 |
| 1400544000000 | 123.27 |
| 1400630400000 | 123.84 |
| 1400716800000 | 124.68 |
| 1400803200000 | 125.6 |
| 1401062400000 | 125.94 |
| 1401148800000 | 126.57 |
| 1401235200000 | 126.6 |
| 1401321600000 | 127.18 |
| 1401408000000 | 126.75 |
| 1401667200000 | 127.04 |
| 1401753600000 | 126.74 |
| 1401840000000 | 126.94 |
| 1401926400000 | 127.56 |
| 1402012800000 | 128.26 |
| 1402272000000 | 128.51 |
| 1402358400000 | 128.69 |
| 1402444800000 | 128.72 |
| 1402531200000 | 127.97 |
| 1402617600000 | 128.52 |
| 1402876800000 | 128.62 |
| 1402963200000 | 129.29 |
| 1403049600000 | 130.24 |
| 1403136000000 | 130.68 |
| 1403222400000 | 130.21 |
| 1403481600000 | 130.27 |
| 1403568000000 | 129.52 |
| 1403654400000 | 129.92 |
| 1403740800000 | 130.15 |
| 1403827200000 | 130.44 |
| 1404086400000 | 130.94 |
| 1404172800000 | 132.04 |
| 1404259200000 | 132.07 |
| 1404345600000 | 132.76 |
| 1404432000000 | 132.83 |
| 1404691200000 | 132.14 |
| 1404777600000 | 130.33 |
| 1404864000000 | 130.81 |
| 1404950400000 | 130.39 |
| 1405036800000 | 130.73 |
| 1405296000000 | 131.52 |
| 1405382400000 | 131.07 |
| 1405468800000 | 131.11 |
| 1405555200000 | 130.08 |
| 1405641600000 | 130.67 |
| 1405900800000 | 130.44 |
| 1405987200000 | 131.45 |
| 1406073600000 | 131.19 |
| 1406160000000 | 132.07 |
| 1406246400000 | 131.62 |
| 1406505600000 | 131.57 |
| 1406592000000 | 131.3 |
| 1406678400000 | 131.99 |
| 1406764800000 | 129.84 |
| 1406851200000 | 129.01 |
| 1407110400000 | 129.76 |
| 1407196800000 | 128.97 |
| 1407283200000 | 128.77 |
| 1407369600000 | 128.18 |
| 1407456000000 | 128.42 |
| 1407715200000 | 129.67 |
| 1407801600000 | 129.17 |
| 1407888000000 | 130.19 |
| 1407974400000 | 130.73 |
| 1408060800000 | 130.57 |
| 1408320000000 | 131.77 |
| 1408406400000 | 132.39 |
| 1408492800000 | 132.36 |
| 1408579200000 | 132.83 |
| 1408665600000 | 132.7 |
| 1408924800000 | 133.14 |
| 1409011200000 | 133.54 |
| 1409097600000 | 133.42 |
| 1409184000000 | 132.95 |
| 1409270400000 | 133.48 |
| 1409529600000 | 133.52 |
| 1409616000000 | 134.01 |
| 1409702400000 | 133.97 |
| 1409788800000 | 133.75 |
| 1409875200000 | 134.18 |
| 1410134400000 | 134.22 |
| 1410220800000 | 133.07 |
| 1410307200000 | 133.59 |
| 1410393600000 | 134.02 |
| 1410480000000 | 133.44 |
| 1410739200000 | 132.43 |
| 1410825600000 | 132.92 |
| 1410912000000 | 133.06 |
| 1410998400000 | 133.68 |
| 1411084800000 | 133.09 |
| 1411344000000 | 131.78 |
| 1411430400000 | 131.03 |
| 1411516800000 | 131.88 |
| 1411603200000 | 130.08 |
| 1411689600000 | 130.86 |
| 1411948800000 | 130.98 |
| 1412035200000 | 130.8 |
| 1412121600000 | 129.08 |
| 1412208000000 | 128.94 |
| 1412294400000 | 129.87 |
| 1412553600000 | 129.79 |
| 1412640000000 | 127.95 |
| 1412726400000 | 129.01 |
| 1412812800000 | 126.82 |
| 1412899200000 | 123.97 |
| 1413158400000 | 122.84 |
| 1413244800000 | 122.95 |
| 1413331200000 | 122.71 |
| 1413417600000 | 122.1 |
| 1413504000000 | 122.93 |
| 1413763200000 | 123.86 |
| 1413849600000 | 125.82 |
| 1413936000000 | 124.83 |
| 1414022400000 | 126.05 |
| 1414108800000 | 127.12 |
| 1414368000000 | 127.3 |
| 1414454400000 | 129.27 |
| 1414540800000 | 129.22 |
| 1414627200000 | 129.81 |
| 1414713600000 | 131.65 |
| 1414972800000 | 131.39 |
| 1415059200000 | 131.73 |
| 1415145600000 | 131.51 |
| 1415232000000 | 131.96 |
| 1415318400000 | 132.02 |
| 1415577600000 | 132.81 |
| 1415664000000 | 132.86 |
| 1415750400000 | 133 |
| 1415836800000 | 133.09 |
| 1415923200000 | 133.64 |
| 1416182400000 | 132.9 |
| 1416268800000 | 133.61 |
| 1416355200000 | 132.67 |
| 1416441600000 | 133.22 |
| 1416528000000 | 134.05 |
| 1416787200000 | 134.43 |
| 1416873600000 | 135.05 |
| 1416960000000 | 135.72 |
| 1417046400000 | 135.71 |
| 1417132800000 | 136.25 |
| 1417392000000 | 135.31 |
| 1417478400000 | 135.39 |
| 1417564800000 | 135.74 |
| 1417651200000 | 135.82 |
| 1417737600000 | 136.08 |
| 1417996800000 | 134.52 |
| 1418083200000 | 134.55 |
| 1418169600000 | 132.25 |
| 1418256000000 | 132.56 |
| 1418342400000 | 131.31 |
| 1418601600000 | 130.28 |
| 1418688000000 | 129.24 |
| 1418774400000 | 130.85 |
| 1418860800000 | 133.81 |
| 1418947200000 | 134.93 |
| 1419206400000 | 135.86 |
| 1419292800000 | 136.19 |
| 1419379200000 | 136.45 |
| 1419811200000 | 136.27 |
| 1419897600000 | 135.55 |
| 1419984000000 | 134.7 |
| 1420156800000 | 134.47 |
| 1420416000000 | 132.29 |
| 1420502400000 | 130.36 |
| 1420588800000 | 131.04 |
| 1420675200000 | 133.38 |
| 1420761600000 | 132.82 |
| 1421020800000 | 132.21 |
| 1421107200000 | 132.11 |
| 1421193600000 | 131.44 |
| 1421280000000 | 130.28 |
| 1421366400000 | 131.07 |
| 1421625600000 | 131.43 |
| 1421712000000 | 132.02 |
| 1421798400000 | 132.71 |
| 1421884800000 | 134.27 |
| 1421971200000 | 134.46 |
| 1422230400000 | 134.38 |
| 1422316800000 | 133.1 |
| 1422403200000 | 131.9 |
| 1422489600000 | 132.8 |
| 1422576000000 | 131.54 |
| 1422835200000 | 132.26 |
| 1422921600000 | 133.73 |
| 1423008000000 | 134.14 |
| 1423094400000 | 135.05 |
| 1423180800000 | 134.86 |
| 1423440000000 | 134.3 |
| 1423526400000 | 135.51 |
| 1423612800000 | 135.44 |
| 1423699200000 | 137.28 |
| 1423785600000 | 138.32 |
| 1424044800000 | 138.31 |
| 1424131200000 | 138.16 |
| 1424217600000 | 138.84 |
| 1424304000000 | 139.59 |
| 1424390400000 | 140.36 |
| 1424649600000 | 140.02 |
| 1424736000000 | 140.38 |
| 1424822400000 | 140.87 |
| 1424908800000 | 140.85 |
| 1424995200000 | 140.82 |
| 1425254400000 | 141.62 |
| 1425340800000 | 141.04 |
| 1425427200000 | 140.2 |
| 1425513600000 | 140.56 |
| 1425600000000 | 139.39 |
| 1425859200000 | 139.05 |
| 1425945600000 | 136.93 |
| 1426032000000 | 136.98 |
| 1426118400000 | 138.21 |
| 1426204800000 | 137.66 |
| 1426464000000 | 139.09 |
| 1426550400000 | 139.43 |
| 1426636800000 | 140.91 |
| 1426723200000 | 141.01 |
| 1426809600000 | 142.16 |
| 1427068800000 | 142.18 |
| 1427155200000 | 141.58 |
| 1427241600000 | 139.38 |
| 1427328000000 | 139.01 |
| 1427414400000 | 139.52 |
| 1427673600000 | 140.47 |
| 1427760000000 | 139.47 |
| 1427846400000 | 138.74 |
| 1427932800000 | 139.64 |
| 1428364800000 | 141.16 |
| 1428451200000 | 141.75 |
| 1428537600000 | 142.27 |
| 1428624000000 | 142.8 |
| 1428883200000 | 142.25 |
| 1428969600000 | 142.76 |
| 1429056000000 | 143.22 |
| 1429142400000 | 143.53 |
| 1429228800000 | 141.81 |
| 1429488000000 | 142.85 |
| 1429574400000 | 143.51 |
| 1429660800000 | 144.26 |
| 1429747200000 | 145.38 |
| 1429833600000 | 145.68 |
| 1430092800000 | 145.8 |
| 1430179200000 | 146.16 |
| 1430265600000 | 145.96 |
| 1430352000000 | 144.05 |
| 1430438400000 | 144.39 |
| 1430697600000 | 144.84 |
| 1430784000000 | 143.44 |
| 1430870400000 | 143.18 |
| 1430956800000 | 143.09 |
| 1431043200000 | 144.83 |
| 1431302400000 | 144.87 |
| 1431388800000 | 144.69 |
| 1431475200000 | 145.64 |
| 1431561600000 | 146.91 |
| 1431648000000 | 146.79 |
| 1431907200000 | 147.26 |
| 1431993600000 | 146.67 |
| 1432080000000 | 147.06 |
| 1432166400000 | 147.53 |
| 1432252800000 | 147.48 |
| 1432512000000 | 147.39 |
| 1432598400000 | 145.58 |
| 1432684800000 | 146.43 |
| 1432771200000 | 146.29 |
| 1432857600000 | 145.49 |
| 1433116800000 | 145.49 |
| 1433203200000 | 145.75 |
| 1433289600000 | 146.54 |
| 1433376000000 | 145.61 |
| 1433462400000 | 145.28 |
| 1433721600000 | 144.28 |
| 1433808000000 | 143.83 |
| 1433894400000 | 145.7 |
| 1433980800000 | 145.9 |
| 1434067200000 | 145.41 |
| 1434326400000 | 144.56 |
| 1434412800000 | 145.16 |
| 1434499200000 | 145.09 |
| 1434585600000 | 146.4 |
| 1434672000000 | 146.01 |
| 1434931200000 | 147.57 |
| 1435017600000 | 147.64 |
| 1435104000000 | 146.68 |
| 1435190400000 | 146.35 |
| 1435276800000 | 145.26 |
| 1435536000000 | 142.15 |
| 1435622400000 | 142.28 |
| 1435708800000 | 142.94 |
| 1435795200000 | 142.49 |
| 1435881600000 | 142.55 |
| 1436140800000 | 141.35 |
| 1436227200000 | 141.39 |
| 1436313600000 | 139.56 |
| 1436400000000 | 140 |
| 1436486400000 | 141.22 |
| 1436745600000 | 142.7 |
| 1436832000000 | 143.53 |
| 1436918400000 | 143.4 |
| 1437004800000 | 144.51 |
| 1437091200000 | 144.67 |
| 1437350400000 | 144.79 |
| 1437436800000 | 144.85 |
| 1437523200000 | 144.26 |
| 1437609600000 | 144.67 |
| 1437696000000 | 143.89 |
| 1437955200000 | 142.59 |
| 1438041600000 | 143.8 |
| 1438128000000 | 144.87 |
| 1438214400000 | 145.24 |
| 1438300800000 | 145.81 |
| 1438560000000 | 145.52 |
| 1438646400000 | 145.53 |
| 1438732800000 | 146.14 |
| 1438819200000 | 144.82 |
| 1438905600000 | 144.77 |
| 1439164800000 | 146.76 |
| 1439251200000 | 145.3 |
| 1439337600000 | 145.06 |
| 1439424000000 | 145.07 |
| 1439510400000 | 145.66 |
| 1439769600000 | 146.26 |
| 1439856000000 | 146 |
| 1439942400000 | 144.96 |
| 1440028800000 | 141.77 |
| 1440115200000 | 137.86 |
| 1440374400000 | 132.74 |
| 1440460800000 | 132 |
| 1440547200000 | 135.93 |
| 1440633600000 | 138.06 |
| 1440720000000 | 138.61 |
| 1440979200000 | 137.83 |
| 1441065600000 | 134.51 |
| 1441152000000 | 135.84 |
| 1441238400000 | 136.46 |
| 1441324800000 | 134.49 |
| 1441584000000 | 134.7 |
| 1441670400000 | 136.94 |
| 1441756800000 | 137.03 |
| 1441843200000 | 137.48 |
| 1441929600000 | 137.82 |
| 1442188800000 | 137.39 |
| 1442275200000 | 138.86 |
| 1442361600000 | 139.89 |
| 1442448000000 | 139.5 |
| 1442534400000 | 138.07 |
| 1442793600000 | 138.11 |
| 1442880000000 | 136.45 |
| 1442966400000 | 135.92 |
| 1443052800000 | 135.39 |
| 1443139200000 | 135.24 |
| 1443398400000 | 132.68 |
| 1443484800000 | 131.69 |
| 1443571200000 | 134.42 |
| 1443657600000 | 135 |
| 1443744000000 | 136.43 |
| 1444003200000 | 138.89 |
| 1444089600000 | 139.19 |
| 1444176000000 | 140.18 |
| 1444262400000 | 140.85 |
| 1444348800000 | 141.99 |
| 1444608000000 | 141.7 |
| 1444694400000 | 141.05 |
| 1444780800000 | 139.95 |
| 1444867200000 | 141.7 |
| 1444953600000 | 142.11 |
| 1445212800000 | 142.33 |
| 1445299200000 | 142.1 |
| 1445385600000 | 141.11 |
| 1445472000000 | 143.23 |
| 1445558400000 | 144.74 |
| 1445817600000 | 145.03 |
| 1445904000000 | 144.04 |
| 1445990400000 | 145.58 |
| 1446076800000 | 144.13 |
| 1446163200000 | 144.28 |
| 1446422400000 | 145.15 |
| 1446508800000 | 145.56 |
| 1446595200000 | 145.76 |
| 1446681600000 | 145.53 |
| 1446768000000 | 146.15 |
| 1447027200000 | 144.88 |
| 1447113600000 | 144.6 |
| 1447200000000 | 144.36 |
| 1447286400000 | 143.18 |
| 1447372800000 | 141.41 |
| 1447632000000 | 142.7 |
| 1447718400000 | 143.58 |
| 1447804800000 | 144.69 |
| 1447891200000 | 145.85 |
| 1447977600000 | 146.14 |
| 1448236800000 | 145.82 |
| 1448323200000 | 145.76 |
| 1448409600000 | 145.81 |
| 1448496000000 | 146.19 |
| 1448582400000 | 146.24 |
| 1448841600000 | 145.71 |
| 1448928000000 | 147.12 |
| 1449014400000 | 145.96 |
| 1449100800000 | 144.37 |
| 1449187200000 | 145.8 |
| 1449446400000 | 145.03 |
| 1449532800000 | 144.12 |
| 1449619200000 | 142.71 |
| 1449705600000 | 143.14 |
| 1449792000000 | 141.04 |
| 1450051200000 | 140.72 |
| 1450137600000 | 141.67 |
| 1450224000000 | 143.96 |
| 1450310400000 | 142.58 |
| 1450396800000 | 140.86 |
| 1450656000000 | 141.13 |
| 1450742400000 | 142.16 |
| 1450828800000 | 143.52 |
| 1450915200000 | 143.35 |
| 1451260800000 | 143.31 |
| 1451347200000 | 144.59 |
| 1451433600000 | 143.69 |
| 1451520000000 | 142.52 |
| 1451865600000 | 140.01 |
| 1451952000000 | 139.9 |
| 1452038400000 | 138.16 |
| 1452124800000 | 134.6 |
| 1452211200000 | 133.54 |
| 1452470400000 | 133.53 |
| 1452556800000 | 133.47 |
| 1452643200000 | 131.54 |
| 1452729600000 | 132.17 |
| 1452816000000 | 129.55 |
| 1453075200000 | 129.17 |
| 1453161600000 | 129.02 |
| 1453248000000 | 127.11 |
| 1453334400000 | 127.11 |
| 1453420800000 | 130.51 |
| 1453680000000 | 129.06 |
| 1453766400000 | 129.87 |
| 1453852800000 | 128.69 |
| 1453939200000 | 128.34 |
| 1454025600000 | 131.14 |
| 1454284800000 | 131.69 |
| 1454371200000 | 128.61 |
| 1454457600000 | 128.73 |
| 1454544000000 | 129.96 |
| 1454630400000 | 126.7 |
| 1454889600000 | 124.18 |
| 1454976000000 | 122.83 |
| 1455062400000 | 122.86 |
| 1455148800000 | 121.85 |
| 1455235200000 | 122.64 |
| 1455494400000 | 124.09 |
| 1455580800000 | 126.42 |
| 1455667200000 | 128.89 |
| 1455753600000 | 129.42 |
| 1455840000000 | 129.47 |
| 1456099200000 | 131.48 |
| 1456185600000 | 130.28 |
| 1456272000000 | 130.59 |
| 1456358400000 | 132.07 |
| 1456444800000 | 132.35 |
| 1456704000000 | 131.87 |
| 1456790400000 | 134.52 |
| 1456876800000 | 135.46 |
| 1456963200000 | 136.62 |
| 1457049600000 | 137.01 |
| 1457308800000 | 137.14 |
| 1457395200000 | 135.82 |
| 1457481600000 | 136.41 |
| 1457568000000 | 136.21 |
| 1457654400000 | 138.49 |
| 1457913600000 | 138.64 |
| 1458000000000 | 137.99 |
| 1458086400000 | 138.72 |
| 1458172800000 | 140.18 |
| 1458259200000 | 140.8 |
| 1458518400000 | 141.11 |
| 1458604800000 | 141.57 |
| 1458691200000 | 139.65 |
| 1458777600000 | 139.48 |
| 1459209600000 | 141.09 |
| 1459296000000 | 141.81 |
| 1459382400000 | 141.94 |
| 1459468800000 | 141.28 |
| 1459728000000 | 140.75 |
| 1459814400000 | 139 |
| 1459900800000 | 140.05 |
| 1459987200000 | 138.77 |
| 1460073600000 | 139.16 |
| 1460332800000 | 139.06 |
| 1460419200000 | 139.34 |
| 1460505600000 | 141.71 |
| 1460592000000 | 142.16 |
| 1460678400000 | 142.16 |
| 1460937600000 | 142.37 |
| 1461024000000 | 142.76 |
| 1461110400000 | 143.39 |
| 1461196800000 | 143.55 |
| 1461283200000 | 143.03 |
| 1461542400000 | 142.62 |
| 1461628800000 | 142.89 |
| 1461715200000 | 143.17 |
| 1461801600000 | 141.16 |
| 1461888000000 | 140.32 |
| 1462147200000 | 140.53 |
| 1462233600000 | 138.79 |
| 1462320000000 | 137.34 |
| 1462406400000 | 137.14 |
| 1462492800000 | 137.51 |
| 1462752000000 | 137.12 |
| 1462838400000 | 139.15 |
| 1462924800000 | 138.43 |
| 1463011200000 | 138.11 |
| 1463097600000 | 137.28 |
| 1463356800000 | 138.55 |
| 1463443200000 | 138.07 |
| 1463529600000 | 138.37 |
| 1463616000000 | 137.53 |
| 1463702400000 | 138.92 |
| 1463961600000 | 139.03 |
| 1464048000000 | 140.6 |
| 1464134400000 | 141.82 |
| 1464220800000 | 142.47 |
| 1464307200000 | 143.39 |
| 1464566400000 | 143.41 |
| 1464652800000 | 143.91 |
| 1464739200000 | 143.96 |
| 1464825600000 | 144.22 |
| 1464912000000 | 143.79 |
| 1465171200000 | 144.51 |
| 1465257600000 | 145.22 |
| 1465344000000 | 145.66 |
| 1465430400000 | 144.98 |
| 1465516800000 | 142.72 |
| 1465776000000 | 141.75 |
| 1465862400000 | 141.33 |
| 1465948800000 | 141.93 |
| 1466035200000 | 141.62 |
| 1466121600000 | 141.84 |
| 1466380800000 | 144.04 |
| 1466467200000 | 144.66 |
| 1466553600000 | 144.03 |
| 1466640000000 | 146.25 |
| 1466726400000 | 138.57 |
| 1466985600000 | 134.78 |
| 1467072000000 | 136.63 |
| 1467158400000 | 139.65 |
| 1467244800000 | 141.23 |
| 1467331200000 | 141.8 |
| 1467590400000 | 141.89 |
| 1467676800000 | 140.41 |
| 1467763200000 | 139.98 |
| 1467849600000 | 140.65 |
| 1467936000000 | 142.8 |
| 1468195200000 | 144.63 |
| 1468281600000 | 146.48 |
| 1468368000000 | 146.67 |
| 1468454400000 | 147.83 |
| 1468540800000 | 147.52 |
| 1468800000000 | 147.68 |
| 1468886400000 | 148.27 |
| 1468972800000 | 148.96 |
| 1469059200000 | 148.72 |
| 1469145600000 | 149.4 |
| 1469404800000 | 149.66 |
| 1469491200000 | 150.38 |
| 1469577600000 | 150.28 |
| 1469664000000 | 150.57 |
| 1469750400000 | 151.63 |
| 1470009600000 | 151.57 |
| 1470096000000 | 149.95 |
| 1470182400000 | 150.16 |
| 1470268800000 | 150.76 |
| 1470355200000 | 151.82 |
| 1470614400000 | 151.97 |
| 1470700800000 | 152.61 |
| 1470787200000 | 152.68 |
| 1470873600000 | 153.54 |
| 1470960000000 | 153.91 |
| 1471219200000 | 154.34 |
| 1471305600000 | 153.48 |
| 1471392000000 | 153.38 |
| 1471478400000 | 154.08 |
| 1471564800000 | 154.38 |
| 1471824000000 | 154.25 |
| 1471910400000 | 154.96 |
| 1471996800000 | 154.35 |
| 1472083200000 | 154.6 |
| 1472169600000 | 154.51 |
| 1472428800000 | 154.48 |
| 1472515200000 | 154.46 |
| 1472601600000 | 154.21 |
| 1472688000000 | 154.78 |
| 1472774400000 | 155.53 |
| 1473033600000 | 156.01 |
| 1473120000000 | 156.92 |
| 1473206400000 | 157.26 |
| 1473292800000 | 157.3 |
| 1473379200000 | 154.03 |
| 1473638400000 | 155.19 |
| 1473724800000 | 153.16 |
| 1473811200000 | 152.81 |
| 1473897600000 | 154.24 |
| 1473984000000 | 153.47 |
| 1474243200000 | 154.21 |
| 1474329600000 | 154.29 |
| 1474416000000 | 156.34 |
| 1474502400000 | 157.93 |
| 1474588800000 | 156.98 |
| 1474848000000 | 155.92 |
| 1474934400000 | 157.05 |
| 1475020800000 | 157.7 |
| 1475107200000 | 156.88 |
| 1475193600000 | 157.8 |
| 1475452800000 | 157.48 |
| 1475539200000 | 157.2 |
| 1475625600000 | 157.74 |
| 1475712000000 | 157.18 |
| 1475798400000 | 156.55 |
| 1476057600000 | 157.28 |
| 1476144000000 | 155.04 |
| 1476230400000 | 154.26 |
| 1476316800000 | 153.55 |
| 1476403200000 | 153.8 |
| 1476662400000 | 153.4 |
| 1476748800000 | 155.03 |
| 1476835200000 | 155.72 |
| 1476921600000 | 155.2 |
| 1477008000000 | 155.32 |
| 1477267200000 | 156.15 |
| 1477353600000 | 155.52 |
| 1477440000000 | 156.16 |
| 1477526400000 | 155.71 |
| 1477612800000 | 156 |
| 1477872000000 | 156.34 |
| 1477958400000 | 155.1 |
| 1478044800000 | 153.81 |
| 1478131200000 | 153.15 |
| 1478217600000 | 152.72 |
| 1478476800000 | 155.45 |
| 1478563200000 | 155.72 |
| 1478649600000 | 155.72 |
| 1478736000000 | 156.25 |
| 1478822400000 | 156.88 |
| 1479081600000 | 157.39 |
| 1479168000000 | 158.43 |
| 1479254400000 | 158.68 |
| 1479340800000 | 159.48 |
| 1479427200000 | 158.61 |
| 1479686400000 | 159.49 |
| 1479772800000 | 159.98 |
| 1479859200000 | 159.86 |
| 1479945600000 | 160.1 |
| 1480032000000 | 160.88 |
| 1480291200000 | 160.36 |
| 1480377600000 | 160.6 |
| 1480464000000 | 160.07 |
| 1480550400000 | 158.59 |
| 1480636800000 | 158.81 |
| 1480896000000 | 159.9 |
| 1480982400000 | 161.16 |
| 1481068800000 | 163.35 |
| 1481155200000 | 164.54 |
| 1481241600000 | 164.42 |
| 1481500800000 | 163.42 |
| 1481587200000 | 164.7 |
| 1481673600000 | 164.05 |
| 1481760000000 | 163.46 |
| 1481846400000 | 162.73 |
| 1482105600000 | 163.31 |
| 1482192000000 | 163.6 |
| 1482278400000 | 163.12 |
| 1482364800000 | 161.91 |
| 1482451200000 | 162.35 |
| 1482796800000 | 163.08 |
| 1482883200000 | 161.85 |
| 1482969600000 | 161.92 |
| 1483056000000 | 161.63 |
| 1483315200000 | 161.71 |
| 1483401600000 | 162.35 |
| 1483488000000 | 164.39 |
| 1483574400000 | 165.33 |
| 1483660800000 | 165.57 |
| 1483920000000 | 165.18 |
| 1484006400000 | 165.59 |
| 1484092800000 | 165.74 |
| 1484179200000 | 166.18 |
| 1484265600000 | 166.74 |
| 1484524800000 | 166.29 |
| 1484611200000 | 165.36 |
| 1484697600000 | 165.45 |
| 1484784000000 | 164.99 |
| 1484870400000 | 165.45 |
| 1485129600000 | 165.65 |
| 1485216000000 | 166.98 |
| 1485302400000 | 168.17 |
| 1485388800000 | 167.81 |
| 1485475200000 | 167.9 |
| 1485734400000 | 167.25 |
| 1485820800000 | 166.74 |
| 1485907200000 | 166.36 |
| 1485993600000 | 167.03 |
| 1486080000000 | 168.49 |
| 1486339200000 | 168.09 |
| 1486425600000 | 168.43 |
| 1486512000000 | 168.63 |
| 1486598400000 | 169.45 |
| 1486684800000 | 170.1 |
| 1486944000000 | 170.78 |
| 1487030400000 | 170.89 |
| 1487116800000 | 171.43 |
| 1487203200000 | 171.9 |
| 1487289600000 | 172.72 |
| 1487548800000 | 172.91 |
| 1487635200000 | 173.75 |
| 1487721600000 | 173.93 |
| 1487808000000 | 174.12 |
| 1487894400000 | 174.28 |
| 1488153600000 | 174.45 |
| 1488240000000 | 173.67 |
| 1488326400000 | 175.19 |
| 1488412800000 | 174.06 |
| 1488499200000 | 174.3 |
| 1488758400000 | 173.94 |
| 1488844800000 | 173.66 |
| 1488931200000 | 173.88 |
| 1489017600000 | 173.73 |
| 1489104000000 | 174.75 |
| 1489363200000 | 175.41 |
| 1489449600000 | 174.91 |
| 1489536000000 | 175.72 |
| 1489622400000 | 177.15 |
| 1489708800000 | 177.27 |
| 1489968000000 | 177.45 |
| 1490054400000 | 175.34 |
| 1490140800000 | 175.35 |
| 1490227200000 | 175.53 |
| 1490313600000 | 175.53 |
| 1490572800000 | 175.34 |
| 1490659200000 | 176.51 |
| 1490745600000 | 176.61 |
| 1490832000000 | 176.83 |
| 1490918400000 | 176.76 |
| 1491177600000 | 176.09 |
| 1491264000000 | 176.01 |
| 1491350400000 | 175.34 |
| 1491436800000 | 175.48 |
| 1491523200000 | 175.39 |
| 1491782400000 | 175.33 |
| 1491868800000 | 175.54 |
| 1491955200000 | 174.75 |
| 1492041600000 | 173.98 |
| 1492473600000 | 175.16 |
| 1492560000000 | 175.49 |
| 1492646400000 | 176.73 |
| 1492732800000 | 176.4 |
| 1492992000000 | 179.21 |
| 1493078400000 | 180.04 |
| 1493164800000 | 180.17 |
| 1493251200000 | 180.36 |
| 1493337600000 | 179.88 |
| 1493596800000 | 180.68 |
| 1493683200000 | 182.05 |
| 1493769600000 | 181.77 |
| 1493856000000 | 182.23 |
| 1493942400000 | 183.37 |
| 1494201600000 | 183.45 |
| 1494288000000 | 183.26 |
| 1494374400000 | 184.28 |
| 1494460800000 | 183.36 |
| 1494547200000 | 183.59 |
| 1494806400000 | 184.9 |
| 1494892800000 | 185.64 |
| 1494979200000 | 181.79 |
| 1495065600000 | 182.16 |
| 1495152000000 | 183.84 |
| 1495411200000 | 185.36 |
| 1495497600000 | 185.31 |
| 1495584000000 | 185.97 |
| 1495670400000 | 187.2 |
| 1495756800000 | 187.25 |
| 1496016000000 | 186.96 |
| 1496102400000 | 187.03 |
| 1496188800000 | 186.72 |
| 1496275200000 | 188.09 |
| 1496361600000 | 189.27 |
| 1496620800000 | 189.12 |
| 1496707200000 | 188.81 |
| 1496793600000 | 188.59 |
| 1496880000000 | 189.15 |
| 1496966400000 | 186.97 |
| 1497225600000 | 185.83 |
| 1497312000000 | 186.62 |
| 1497398400000 | 186.45 |
| 1497484800000 | 185.23 |
| 1497571200000 | 185.52 |
| 1497830400000 | 187.41 |
| 1497916800000 | 186.08 |
| 1498003200000 | 186.89 |
| 1498089600000 | 187.27 |
| 1498176000000 | 187.8 |
| 1498435200000 | 187.85 |
| 1498521600000 | 186.2 |
| 1498608000000 | 187.46 |
| 1498694400000 | 185.58 |
| 1498780800000 | 185.41 |
| 1499040000000 | 184.96 |
| 1499126400000 | 184.47 |
| 1499212800000 | 185.54 |
| 1499299200000 | 183.8 |
| 1499385600000 | 184.88 |
| 1499644800000 | 186.37 |
| 1499731200000 | 186.95 |
| 1499817600000 | 188.93 |
| 1499904000000 | 189.3 |
| 1499990400000 | 190.29 |
| 1500249600000 | 190.61 |
| 1500336000000 | 191.08 |
| 1500422400000 | 192.18 |
| 1500508800000 | 192.09 |
| 1500595200000 | 191.95 |
| 1500854400000 | 191.74 |
| 1500940800000 | 192.76 |
| 1501027200000 | 192.8 |
| 1501113600000 | 192.03 |
| 1501200000000 | 191.8 |
| 1501459200000 | 191.51 |
| 1501545600000 | 192.11 |
| 1501632000000 | 191.3 |
| 1501718400000 | 191.5 |
| 1501804800000 | 191.98 |
| 1502064000000 | 192.6 |
| 1502150400000 | 191.8 |
| 1502236800000 | 190.96 |
| 1502323200000 | 187.82 |
| 1502409600000 | 188.19 |
| 1502668800000 | 190.14 |
| 1502755200000 | 189.93 |
| 1502841600000 | 190.53 |
| 1502928000000 | 188.54 |
| 1503014400000 | 187.69 |
| 1503273600000 | 187.63 |
| 1503360000000 | 189.67 |
| 1503446400000 | 189.38 |
| 1503532800000 | 189.65 |
| 1503619200000 | 190.31 |
| 1503878400000 | 190.57 |
| 1503964800000 | 190.39 |
| 1504051200000 | 191.4 |
| 1504137600000 | 193.05 |
| 1504224000000 | 193.18 |
| 1504483200000 | 192.78 |
| 1504569600000 | 191.71 |
| 1504656000000 | 191.98 |
| 1504742400000 | 192.43 |
| 1504828800000 | 192.1 |
| 1505088000000 | 194.16 |
| 1505174400000 | 194.91 |
| 1505260800000 | 194.77 |
| 1505347200000 | 194.49 |
| 1505433600000 | 195.32 |
| 1505692800000 | 196.1 |
| 1505779200000 | 196.77 |
| 1505865600000 | 197.03 |
| 1505952000000 | 196.27 |
| 1506038400000 | 197.03 |
| 1506297600000 | 195.11 |
| 1506384000000 | 194.85 |
| 1506470400000 | 196.3 |
| 1506556800000 | 196.56 |
| 1506643200000 | 197.56 |
| 1506902400000 | 198.89 |
| 1506988800000 | 199.44 |
| 1507075200000 | 199.61 |
| 1507161600000 | 200.42 |
| 1507248000000 | 200.66 |
| 1507507200000 | 200.48 |
| 1507593600000 | 201.18 |
| 1507680000000 | 201.41 |
| 1507766400000 | 201.31 |
| 1507852800000 | 202.17 |
| 1508112000000 | 202.36 |
| 1508198400000 | 201.94 |
| 1508284800000 | 202.23 |
| 1508371200000 | 202.25 |
| 1508457600000 | 202.77 |
| 1508716800000 | 202.32 |
| 1508803200000 | 203.2 |
| 1508889600000 | 202.41 |
| 1508976000000 | 202.84 |
| 1509062400000 | 204.54 |
| 1509321600000 | 204.11 |
| 1509408000000 | 204.99 |
| 1509494400000 | 204.6 |
| 1509580800000 | 204.28 |
| 1509667200000 | 205.02 |
| 1509926400000 | 205.09 |
| 1510012800000 | 204.76 |
| 1510099200000 | 205.74 |
| 1510185600000 | 204.49 |
| 1510272000000 | 204.83 |
| 1510531200000 | 204.49 |
| 1510617600000 | 204.47 |
| 1510704000000 | 203.54 |
| 1510790400000 | 206.49 |
| 1510876800000 | 206.86 |
| 1511136000000 | 207.76 |
| 1511222400000 | 209.22 |
| 1511308800000 | 209.2 |
| 1511395200000 | 209.56 |
| 1511481600000 | 210.29 |
| 1511740800000 | 209.62 |
| 1511827200000 | 210.95 |
| 1511913600000 | 208.25 |
| 1512000000000 | 209.5 |
| 1512086400000 | 208.47 |
| 1512345600000 | 206.85 |
| 1512432000000 | 206.52 |
| 1512518400000 | 206.59 |
| 1512604800000 | 207.61 |
| 1512691200000 | 208.37 |
| 1512950400000 | 209.4 |
| 1513036800000 | 209.72 |
| 1513123200000 | 209.95 |
| 1513209600000 | 209.72 |
| 1513296000000 | 210.99 |
| 1513555200000 | 213.34 |
| 1513641600000 | 212.5 |
| 1513728000000 | 212.59 |
| 1513814400000 | 212.14 |
| 1513900800000 | 211.82 |
| 1514332800000 | 211.82 |
| 1514419200000 | 212.48 |
| 1514505600000 | 211.94 |
| 1514851200000 | 214.02 |
| 1514937600000 | 215.7 |
| 1515024000000 | 217.26 |
| 1515110400000 | 219.02 |
| 1515369600000 | 219.99 |
| 1515456000000 | 220.24 |
| 1515542400000 | 219.98 |
| 1515628800000 | 221.87 |
| 1515715200000 | 223.07 |
| 1515974400000 | 223.49 |
| 1516060800000 | 222.12 |
| 1516147200000 | 223.7 |
| 1516233600000 | 223.36 |
| 1516320000000 | 225.18 |
| 1516579200000 | 226.49 |
| 1516665600000 | 228.33 |
| 1516752000000 | 228.18 |
| 1516838400000 | 228.3 |
| 1516924800000 | 230.53 |
| 1517184000000 | 229.57 |
| 1517270400000 | 227.45 |
| 1517356800000 | 229.43 |
| 1517443200000 | 229.37 |
| 1517529600000 | 226.01 |
| 1517788800000 | 219.32 |
| 1517875200000 | 218.73 |
| 1517961600000 | 218.67 |
| 1518048000000 | 212.84 |
| 1518134400000 | 213.07 |
| 1518393600000 | 215.55 |
| 1518480000000 | 216.46 |
| 1518566400000 | 219.85 |
| 1518652800000 | 223.19 |
| 1518739200000 | 223.94 |
| 1518998400000 | 224.21 |
| 1519084800000 | 224.15 |
| 1519171200000 | 224.09 |
| 1519257600000 | 223.07 |
| 1519344000000 | 226.23 |
| 1519603200000 | 228.16 |
| 1519689600000 | 226.61 |
| 1519776000000 | 225.58 |
| 1519862400000 | 223.66 |
| 1519948800000 | 225.11 |
| 1520208000000 | 227.24 |
| 1520294400000 | 229.26 |
| 1520380800000 | 230.56 |
| 1520467200000 | 232.18 |
| 1520553600000 | 234.48 |
| 1520812800000 | 234.72 |
| 1520899200000 | 233.28 |
| 1520985600000 | 233.38 |
| 1521072000000 | 233.64 |
| 1521158400000 | 233.66 |
| 1521417600000 | 229.54 |
| 1521504000000 | 230.07 |
| 1521590400000 | 229.78 |
| 1521676800000 | 225.37 |
| 1521763200000 | 220.61 |
| 1522022400000 | 225.18 |
| 1522108800000 | 221.68 |
| 1522195200000 | 220.01 |
| 1522281600000 | 222.19 |
| 1522713600000 | 219.67 |
| 1522800000000 | 221.12 |
| 1522886400000 | 222.93 |
| 1522972800000 | 219.45 |
| 1523232000000 | 220.23 |
| 1523318400000 | 224.17 |
| 1523404800000 | 223.44 |
| 1523491200000 | 225.6 |
| 1523577600000 | 224.73 |
| 1523836800000 | 225.76 |
| 1523923200000 | 228.87 |
| 1524009600000 | 229.18 |
| 1524096000000 | 227.64 |
| 1524182400000 | 226.56 |
| 1524441600000 | 225.97 |
| 1524528000000 | 223.38 |
| 1524614400000 | 222.5 |
| 1524700800000 | 224.54 |
| 1524787200000 | 224.12 |
| 1525046400000 | 223.58 |
| 1525132800000 | 224.15 |
| 1525219200000 | 223.1 |
| 1525305600000 | 223.1 |
| 1525392000000 | 225.35 |
| 1525651200000 | 226.66 |
| 1525737600000 | 227.07 |
| 1525824000000 | 228.71 |
| 1525910400000 | 230.14 |
| 1525996800000 | 229.76 |
| 1526256000000 | 229.44 |
| 1526342400000 | 227.85 |
| 1526428800000 | 228.2 |
| 1526515200000 | 228.32 |
| 1526601600000 | 228.22 |
| 1526860800000 | 229.26 |
| 1526947200000 | 228.77 |
| 1527033600000 | 228.93 |
| 1527120000000 | 229.19 |
| 1527206400000 | 229.23 |
| 1527465600000 | 228.81 |
| 1527552000000 | 226.72 |
| 1527638400000 | 228.08 |
| 1527724800000 | 228.05 |
| 1527811200000 | 230.9 |
| 1528070400000 | 232.83 |
| 1528156800000 | 233.68 |
| 1528243200000 | 235.81 |
| 1528329600000 | 235.12 |
| 1528416000000 | 235.66 |
| 1528675200000 | 236.17 |
| 1528761600000 | 237.15 |
| 1528848000000 | 237.34 |
| 1528934400000 | 238.23 |
| 1529020800000 | 237.7 |
| 1529280000000 | 236.97 |
| 1529366400000 | 234.95 |
| 1529452800000 | 235.69 |
| 1529539200000 | 234.04 |
| 1529625600000 | 232.72 |
| 1529884800000 | 228.47 |
| 1529971200000 | 228.62 |
| 1530057600000 | 226 |
| 1530144000000 | 227.5 |
| 1530230400000 | 228.52 |
| 1530489600000 | 229.78 |
| 1530576000000 | 229.09 |
| 1530662400000 | 228.99 |
| 1530748800000 | 230.47 |
| 1530835200000 | 232.5 |
| 1531094400000 | 234.71 |
| 1531180800000 | 235.14 |
| 1531267200000 | 234.1 |
| 1531353600000 | 237.51 |
| 1531440000000 | 237.58 |
| 1531699200000 | 237.38 |
| 1531785600000 | 238.39 |
| 1531872000000 | 238.5 |
| 1531958400000 | 237.49 |
| 1532044800000 | 237.72 |
| 1532304000000 | 237.62 |
| 1532390400000 | 237.43 |
| 1532476800000 | 239.07 |
| 1532563200000 | 239.2 |
| 1532649600000 | 236.96 |
| 1532908800000 | 233.73 |
| 1532995200000 | 234.06 |
| 1533081600000 | 234.15 |
| 1533168000000 | 236.24 |
| 1533254400000 | 236.98 |
| 1533513600000 | 237.73 |
| 1533600000000 | 239.39 |
| 1533686400000 | 239.79 |
| 1533772800000 | 240.34 |
| 1533859200000 | 238.2 |
| 1534118400000 | 237.21 |
| 1534204800000 | 238.94 |
| 1534291200000 | 236.69 |
| 1534377600000 | 238.41 |
| 1534464000000 | 238.87 |
| 1534723200000 | 239.65 |
| 1534809600000 | 240.84 |
| 1534896000000 | 241.96 |
| 1534982400000 | 242.19 |
| 1535068800000 | 244.97 |
| 1535328000000 | 246.86 |
| 1535414400000 | 247.86 |
| 1535500800000 | 249.23 |
| 1535587200000 | 248.38 |
| 1535673600000 | 248.66 |
| 1535932800000 | 248.49 |
| 1536019200000 | 248.04 |
| 1536105600000 | 244.99 |
| 1536192000000 | 244.55 |
| 1536278400000 | 244.65 |
| 1536537600000 | 245.64 |
| 1536624000000 | 246.67 |
| 1536710400000 | 246.97 |
| 1536796800000 | 248.29 |
| 1536883200000 | 248.93 |
| 1537142400000 | 246.61 |
| 1537228800000 | 247.97 |
| 1537315200000 | 247.41 |
| 1537401600000 | 248.96 |
| 1537488000000 | 248.9 |
| 1537747200000 | 248.71 |
| 1537833600000 | 249.35 |
| 1537920000000 | 248.87 |
| 1538006400000 | 249.62 |
| 1538092800000 | 249.88 |
| 1538352000000 | 249.59 |
| 1538438400000 | 248.27 |
| 1538524800000 | 248.38 |
| 1538611200000 | 245.08 |
| 1538697600000 | 242.76 |
| 1538956800000 | 240.02 |
| 1539043200000 | 239.14 |
| 1539129600000 | 230.84 |
| 1539216000000 | 226.66 |
| 1539302400000 | 231.56 |
| 1539561600000 | 230.05 |
| 1539648000000 | 235.8 |
| 1539734400000 | 235.98 |
| 1539820800000 | 232.19 |
| 1539907200000 | 230.58 |
| 1540166400000 | 231.4 |
| 1540252800000 | 229.5 |
| 1540339200000 | 222.93 |
| 1540425600000 | 226.25 |
| 1540512000000 | 221.58 |
| 1540771200000 | 219.78 |
| 1540857600000 | 223.29 |
| 1540944000000 | 227.56 |
| 1541030400000 | 229.74 |
| 1541116800000 | 229.89 |
| 1541376000000 | 229.3 |
| 1541462400000 | 230.58 |
| 1541548800000 | 234.46 |
| 1541635200000 | 234.28 |
| 1541721600000 | 231.38 |
| 1541980800000 | 226.21 |
| 1542067200000 | 226.47 |
| 1542153600000 | 225.53 |
| 1542240000000 | 228.38 |
| 1542326400000 | 227.77 |
| 1542585600000 | 222.37 |
| 1542672000000 | 219.12 |
| 1542758400000 | 220.73 |
| 1542844800000 | 220.81 |
| 1542931200000 | 220.01 |
| 1543190400000 | 224.12 |
| 1543276800000 | 224.53 |
| 1543363200000 | 230.17 |
| 1543449600000 | 230.08 |
| 1543536000000 | 231 |
| 1543795200000 | 234.03 |
| 1543881600000 | 227.92 |
| 1543968000000 | 227.45 |
| 1544054400000 | 227.61 |
| 1544140800000 | 222.71 |
| 1544400000000 | 223.28 |
| 1544486400000 | 223.65 |
| 1544572800000 | 226.06 |
| 1544659200000 | 225.79 |
| 1544745600000 | 222.3 |
| 1545004800000 | 218.25 |
| 1545091200000 | 218.93 |
| 1545177600000 | 216.73 |
| 1545264000000 | 212.53 |
| 1545350400000 | 207.54 |
| 1545609600000 | 203.95 |
| 1545868800000 | 212.96 |
| 1545955200000 | 213.53 |
| 1546214400000 | 215.56 |
| 1546387200000 | 215.6 |
| 1546473600000 | 210.11 |
| 1546560000000 | 216.88 |
| 1546819200000 | 220.42 |
| 1546905600000 | 222.89 |
| 1546992000000 | 225.05 |
| 1547078400000 | 225.98 |
| 1547164800000 | 225.99 |
| 1547424000000 | 224.86 |
| 1547510400000 | 227.75 |
| 1547596800000 | 227.98 |
| 1547683200000 | 229.56 |
| 1547769600000 | 232.72 |
| 1548028800000 | 232.63 |
| 1548115200000 | 229.91 |
| 1548201600000 | 230.15 |
| 1548288000000 | 232.19 |
| 1548374400000 | 235.7 |
| 1548633600000 | 233.79 |
| 1548720000000 | 232.19 |
| 1548806400000 | 235.31 |
| 1548892800000 | 237.67 |
| 1548979200000 | 238.32 |
| 1549238400000 | 240.09 |
| 1549324800000 | 241.74 |
| 1549411200000 | 241.64 |
| 1549497600000 | 239.3 |
| 1549584000000 | 240.08 |
| 1549843200000 | 240.46 |
| 1549929600000 | 243.92 |
| 1550016000000 | 244.86 |
| 1550102400000 | 245.68 |
| 1550188800000 | 247.17 |
| 1550448000000 | 247.64 |
| 1550534400000 | 247.85 |
| 1550620800000 | 248.27 |
| 1550707200000 | 247.84 |
| 1550793600000 | 250.17 |
| 1551052800000 | 250.92 |
| 1551139200000 | 251.06 |
| 1551225600000 | 250.93 |
| 1551312000000 | 249.33 |
| 1551398400000 | 250.46 |
| 1551657600000 | 248.84 |
| 1551744000000 | 248.47 |
| 1551830400000 | 247.22 |
| 1551916800000 | 245.26 |
| 1552003200000 | 243.98 |
| 1552262400000 | 247.97 |
| 1552348800000 | 248.55 |
| 1552435200000 | 249.66 |
| 1552521600000 | 249.65 |
| 1552608000000 | 251.39 |
| 1552867200000 | 251.81 |
| 1552953600000 | 252.88 |
| 1553040000000 | 252.11 |
| 1553126400000 | 255.53 |
| 1553212800000 | 251.29 |
| 1553472000000 | 249.58 |
| 1553558400000 | 251.5 |
| 1553644800000 | 249.77 |
| 1553731200000 | 250.55 |
| 1553817600000 | 252.68 |
| 1554076800000 | 256.59 |
| 1554163200000 | 257 |
| 1554249600000 | 259.15 |
| 1554336000000 | 257.89 |
| 1554422400000 | 258.93 |
| 1554681600000 | 259.48 |
| 1554768000000 | 258.84 |
| 1554854400000 | 260.28 |
| 1554940800000 | 260.71 |
| 1555027200000 | 262.34 |
| 1555286400000 | 262.61 |
| 1555372800000 | 263.03 |
| 1555459200000 | 262.72 |
| 1555545600000 | 262.44 |
| 1555977600000 | 265.31 |
| 1556064000000 | 265.63 |
| 1556150400000 | 264.1 |
| 1556236800000 | 264.3 |
| 1556496000000 | 264.7 |
| 1556582400000 | 265.51 |
| 1556668800000 | 263.96 |
| 1556755200000 | 263.19 |
| 1556841600000 | 264.42 |
| 1557100800000 | 263.2 |
| 1557187200000 | 258.86 |
| 1557273600000 | 258.85 |
| 1557360000000 | 257.25 |
| 1557446400000 | 257.77 |
| 1557705600000 | 250.82 |
| 1557792000000 | 253.55 |
| 1557878400000 | 255.66 |
| 1557964800000 | 258.28 |
| 1558051200000 | 256.83 |
| 1558310400000 | 254.48 |
| 1558396800000 | 256.68 |
| 1558483200000 | 256.49 |
| 1558569600000 | 252.2 |
| 1558656000000 | 253.09 |
| 1558915200000 | 253.23 |
| 1559001600000 | 253.19 |
| 1559088000000 | 251.08 |
| 1559174400000 | 251.62 |
| 1559260800000 | 248.38 |
| 1559520000000 | 246.17 |
| 1559606400000 | 250.94 |
| 1559692800000 | 253.77 |
| 1559779200000 | 254.84 |
| 1559865600000 | 258.11 |
| 1560124800000 | 260.02 |
| 1560211200000 | 260.21 |
| 1560297600000 | 259.54 |
| 1560384000000 | 260.09 |
| 1560470400000 | 258.17 |
| 1560729600000 | 258.28 |
| 1560816000000 | 261.27 |
| 1560902400000 | 262.92 |
| 1560988800000 | 265.81 |
| 1561075200000 | 264.45 |
| 1561334400000 | 264.68 |
| 1561420800000 | 261.62 |
| 1561507200000 | 262.35 |
| 1561593600000 | 263.86 |
| 1561680000000 | 265.6 |
| 1561939200000 | 267.84 |
| 1562025600000 | 268.81 |
| 1562112000000 | 270.58 |
| 1562198400000 | 270.8 |
| 1562284800000 | 269.38 |
| 1562544000000 | 267.62 |
| 1562630400000 | 268.33 |
| 1562716800000 | 269.47 |
| 1562803200000 | 270.78 |
| 1562889600000 | 272.26 |
| 1563148800000 | 272.7 |
| 1563235200000 | 271.33 |
| 1563321600000 | 270.6 |
| 1563408000000 | 269.77 |
| 1563494400000 | 269.07 |
| 1563753600000 | 269.99 |
| 1563840000000 | 271.68 |
| 1563926400000 | 274.51 |
| 1564012800000 | 272.28 |
| 1564099200000 | 274.36 |
| 1564358400000 | 273.19 |
| 1564444800000 | 272.48 |
| 1564531200000 | 269.64 |
| 1564617600000 | 268.63 |
| 1564704000000 | 263.63 |
| 1564963200000 | 255.47 |
| 1565049600000 | 257.42 |
| 1565136000000 | 258.38 |
| 1565222400000 | 264.18 |
| 1565308800000 | 262.19 |
| 1565568000000 | 259.11 |
| 1565654400000 | 261.48 |
| 1565740800000 | 255.14 |
| 1565827200000 | 254.53 |
| 1565913600000 | 257.93 |
| 1566172800000 | 260.63 |
| 1566259200000 | 259.51 |
| 1566345600000 | 261.88 |
| 1566432000000 | 261.55 |
| 1566518400000 | 256.14 |
| 1566777600000 | 257.52 |
| 1566864000000 | 257.63 |
| 1566950400000 | 257.69 |
| 1567036800000 | 260.89 |
| 1567123200000 | 261.99 |
| 1567382400000 | 261.89 |
| 1567468800000 | 259.41 |
| 1567555200000 | 262.56 |
| 1567641600000 | 267.16 |
| 1567728000000 | 267.4 |
| 1567987200000 | 266.46 |
| 1568073600000 | 265.19 |
| 1568160000000 | 266.44 |
| 1568246400000 | 267.31 |
| 1568332800000 | 267.56 |
| 1568592000000 | 266.79 |
| 1568678400000 | 268.07 |
| 1568764800000 | 267.59 |
| 1568851200000 | 267.59 |
| 1568937600000 | 265.71 |
| 1569196800000 | 265.45 |
| 1569283200000 | 263.16 |
| 1569369600000 | 264.64 |
| 1569456000000 | 264.62 |
| 1569542400000 | 262.68 |
| 1569801600000 | 263.93 |
| 1569888000000 | 261.29 |
| 1569974400000 | 257.42 |
| 1570060800000 | 259.26 |
| 1570147200000 | 261.94 |
| 1570406400000 | 261.33 |
| 1570492800000 | 257.36 |
| 1570579200000 | 259.22 |
| 1570665600000 | 260 |
| 1570752000000 | 263.81 |
| 1571011200000 | 263.66 |
| 1571097600000 | 266.57 |
| 1571184000000 | 265.93 |
| 1571270400000 | 266.55 |
| 1571356800000 | 264.5 |
| 1571616000000 | 266.8 |
| 1571702400000 | 264.3 |
| 1571788800000 | 264.54 |
| 1571875200000 | 265.72 |
| 1571961600000 | 266.97 |
| 1572220800000 | 269.1 |
| 1572307200000 | 268.77 |
| 1572393600000 | 270.09 |
| 1572480000000 | 269.82 |
| 1572566400000 | 272.56 |
| 1572825600000 | 274.19 |
| 1572912000000 | 274.32 |
| 1572998400000 | 274.35 |
| 1573084800000 | 275.56 |
| 1573171200000 | 276.14 |
| 1573430400000 | 276.2 |
| 1573516800000 | 276.94 |
| 1573603200000 | 276.88 |
| 1573689600000 | 277.42 |
| 1573776000000 | 279.09 |
| 1574035200000 | 280 |
| 1574121600000 | 280.61 |
| 1574208000000 | 279.56 |
| 1574294400000 | 278.95 |
| 1574380800000 | 279.01 |
| 1574640000000 | 281.93 |
| 1574726400000 | 281.67 |
| 1574812800000 | 282.72 |
| 1574899200000 | 282.68 |
| 1574985600000 | 281.79 |
| 1575244800000 | 278.68 |
| 1575331200000 | 277.48 |
| 1575417600000 | 278.63 |
| 1575504000000 | 278.84 |
| 1575590400000 | 281.08 |
| 1575849600000 | 280.26 |
| 1575936000000 | 279.99 |
| 1576022400000 | 281.01 |
| 1576108800000 | 283.26 |
| 1576195200000 | 284.37 |
| 1576454400000 | 286.58 |
| 1576540800000 | 286.47 |
| 1576627200000 | 286.49 |
| 1576713600000 | 287.52 |
| 1576800000000 | 288.42 |
| 1577059200000 | 288.72 |
| 1577145600000 | 288.63 |
| 1577404800000 | 289.87 |
| 1577664000000 | 288.02 |
| 1577750400000 | 288.63 |
| 1577923200000 | 292.26 |
| 1578009600000 | 290.84 |
| 1578268800000 | 291.14 |
| 1578355200000 | 291.79 |
| 1578441600000 | 293.17 |
| 1578528000000 | 295.58 |
| 1578614400000 | 295.06 |
| 1578873600000 | 296.88 |
| 1578960000000 | 296.58 |
| 1579046400000 | 296.89 |
| 1579132800000 | 299.56 |
| 1579219200000 | 300.16 |
| 1579478400000 | 300.17 |
| 1579564800000 | 299.6 |
| 1579651200000 | 300.34 |
| 1579737600000 | 301.29 |
| 1579824000000 | 300.47 |
| 1580083200000 | 294.86 |
| 1580169600000 | 297.57 |
| 1580256000000 | 296.32 |
| 1580342400000 | 295.79 |
| 1580428800000 | 291.68 |
| 1580688000000 | 294.11 |
| 1580774400000 | 299.12 |
| 1580860800000 | 300.45 |
| 1580947200000 | 302.59 |
| 1581033600000 | 301.57 |
| 1581292800000 | 302.8 |
| 1581379200000 | 303.67 |
| 1581465600000 | 306.22 |
| 1581552000000 | 305.6 |
| 1581638400000 | 306.27 |
| 1581897600000 | 306.14 |
| 1581984000000 | 305.48 |
| 1582070400000 | 307.64 |
| 1582156800000 | 305.83 |
| 1582243200000 | 302.28 |
| 1582502400000 | 293 |
| 1582588800000 | 285.2 |
| 1582675200000 | 284.02 |
| 1582761600000 | 273.81 |
| 1582848000000 | 270.29 |
| 1583107200000 | 278.66 |
| 1583193600000 | 273.28 |
| 1583280000000 | 281.96 |
| 1583366400000 | 276.05 |
| 1583452800000 | 270.18 |
| 1583712000000 | 251.17 |
| 1583798400000 | 259.24 |
| 1583884800000 | 248.18 |
| 1583971200000 | 223.74 |
| 1584057600000 | 238.7 |
| 1584316800000 | 214.96 |
| 1584403200000 | 223.28 |
| 1584489600000 | 212.67 |
| 1584576000000 | 215.54 |
| 1584662400000 | 211.09 |
| 1584921600000 | 208.22 |
| 1585008000000 | 227.66 |
| 1585094400000 | 232.74 |
| 1585180800000 | 245.25 |
| 1585267200000 | 238.1 |
| 1585526400000 | 243.22 |
| 1585612800000 | 241.13 |
| 1585699200000 | 230.53 |
| 1585785600000 | 232.55 |
| 1585872000000 | 228.28 |
| 1586131200000 | 243.04 |
| 1586217600000 | 244.87 |
| 1586304000000 | 251.46 |
| 1586390400000 | 254.71 |
| 1586822400000 | 260.28 |
| 1586908800000 | 255.86 |
| 1586995200000 | 256.9 |
| 1587081600000 | 263.18 |
| 1587340800000 | 261.46 |
| 1587427200000 | 251.73 |
| 1587513600000 | 256.81 |
| 1587600000000 | 257.46 |
| 1587686400000 | 259.34 |
| 1587945600000 | 264.59 |
| 1588032000000 | 263.72 |
| 1588118400000 | 271.39 |
| 1588204800000 | 268.98 |
| 1588291200000 | 262 |
| 1588550400000 | 261.87 |
| 1588636800000 | 264.34 |
| 1588723200000 | 264.6 |
| 1588809600000 | 269.18 |
| 1588896000000 | 273.63 |
| 1589155200000 | 273.58 |
| 1589241600000 | 269.66 |
| 1589328000000 | 265.05 |
| 1589414400000 | 266.37 |
| 1589500800000 | 267.99 |
| 1589760000000 | 275.39 |
| 1589846400000 | 275.83 |
| 1589932800000 | 281.28 |
| 1590019200000 | 278.84 |
| 1590105600000 | 279.76 |
| 1590364800000 | 280.88 |
| 1590451200000 | 284.05 |
| 1590537600000 | 287.21 |
| 1590624000000 | 287.37 |
| 1590710400000 | 289.98 |
| 1590969600000 | 292.97 |
| 1591056000000 | 296.01 |
| 1591142400000 | 300.17 |
| 1591228800000 | 299.78 |
| 1591315200000 | 305.02 |
| 1591574400000 | 308.4 |
| 1591660800000 | 306.6 |
| 1591747200000 | 305.68 |
| 1591833600000 | 289.65 |
| 1591920000000 | 291.96 |
| 1592179200000 | 293.88 |
| 1592265600000 | 300.04 |
| 1592352000000 | 300.49 |
| 1592438400000 | 301.34 |
| 1592524800000 | 300.41 |
| 1592784000000 | 302.73 |
| 1592870400000 | 304.48 |
| 1592956800000 | 297.8 |
| 1593043200000 | 300.24 |
| 1593129600000 | 296.99 |
| 1593388800000 | 298.52 |
| 1593475200000 | 302.56 |
| 1593561600000 | 303.34 |
| 1593648000000 | 305.2 |
| 1593734400000 | 305.56 |
| 1593993600000 | 310.61 |
| 1594080000000 | 307.67 |
| 1594166400000 | 310.35 |
| 1594252800000 | 310.75 |
| 1594339200000 | 312.16 |
| 1594598400000 | 308.12 |
| 1594684800000 | 309.48 |
| 1594771200000 | 312.96 |
| 1594857600000 | 311.45 |
| 1594944000000 | 312.26 |
| 1595203200000 | 317.56 |
| 1595289600000 | 317.83 |
| 1595376000000 | 318.97 |
| 1595462400000 | 315.8 |
| 1595548800000 | 313.19 |
| 1595808000000 | 316.32 |
| 1595894400000 | 313.35 |
| 1595980800000 | 316.85 |
| 1596067200000 | 316.58 |
| 1596153600000 | 317.32 |
| 1596412800000 | 319.68 |
| 1596499200000 | 321.42 |
| 1596585600000 | 324.5 |
| 1596672000000 | 326.2799 |
| 1596758400000 | 324.47 |
| 1597017600000 | 323.45 |
| 1597104000000 | 322.1 |
| 1597190400000 | 324.88 |
| 1597276800000 | 324.8399 |
| 1597363200000 | 323.77 |
| 1597622400000 | 324.66 |
| 1597708800000 | 325.57 |
| 1597795200000 | 325.3 |
| 1597881600000 | 326.39 |
| 1597968000000 | 326.42 |
| 1598227200000 | 330.11 |
| 1598313600000 | 330.82 |
| 1598400000000 | 335.67 |
| 1598486400000 | 335.15 |
| 1598572800000 | 337.73 |
| 1598832000000 | 336.8 |
| 1598918400000 | 339.5 |
| 1599004800000 | 344.25 |
| 1599091200000 | 333.42 |
| 1599177600000 | 328.32 |
| 1599436800000 | 329.01 |
| 1599523200000 | 322.13 |
| 1599609600000 | 328.11 |
| 1599696000000 | 324.63 |
| 1599782400000 | 323.95 |
| 1600041600000 | 328.65 |
| 1600128000000 | 330.36 |
| 1600214400000 | 329.08 |
| 1600300800000 | 326.23 |
| 1600387200000 | 324.73 |
| 1600646400000 | 321.96 |
| 1600732800000 | 324.45 |
| 1600819200000 | 318.37 |
| 1600905600000 | 317.22 |
| 1600992000000 | 322.11 |
| 1601251200000 | 327.96 |
| 1601337600000 | 328 |
| 1601424000000 | 328.31 |
| 1601510400000 | 331.2 |
| 1601596800000 | 327.54 |
| 1601856000000 | 333.1 |
| 1601942400000 | 330.38 |
| 1602028800000 | 334.93 |
| 1602115200000 | 338.2 |
| 1602201600000 | 341.4 |
| 1602460800000 | 344.87 |
| 1602547200000 | 345.11 |
| 1602633600000 | 342.33 |
| 1602720000000 | 339.9 |
| 1602806400000 | 339.66 |
| 1603065600000 | 336.52 |
| 1603152000000 | 336.8 |
| 1603238400000 | 336.04 |
| 1603324800000 | 335.5899 |
| 1603411200000 | 336.5899 |
| 1603670400000 | 329.11 |
| 1603756800000 | 328.14 |
| 1603843200000 | 317.11 |
| 1603929600000 | 317.86 |
| 1604016000000 | 311.8399 |
| 1604275200000 | 314.15 |
| 1604361600000 | 320.82 |
| 1604448000000 | 327.86 |
| 1604534400000 | 336.36 |
| 1604620800000 | 339.07 |
| 1604880000000 | 341.62 |
| 1604966400000 | 337.94 |
| 1605052800000 | 342.22 |
| 1605139200000 | 339.77 |
| 1605225600000 | 343.2 |
| 1605484800000 | 346.83 |
| 1605571200000 | 347.36 |
| 1605657600000 | 346.02 |
| 1605744000000 | 348.56 |
| 1605830400000 | 347.46 |
| 1606089600000 | 350.6 |
| 1606176000000 | 354.85 |
| 1606262400000 | 355.58 |
| 1606348800000 | 356.07 |
| 1606435200000 | 357.64 |
| 1606694400000 | 357.22 |
| 1606780800000 | 359.9 |
| 1606867200000 | 361.81 |
| 1606953600000 | 362.63 |
| 1607040000000 | 366.3 |
| 1607299200000 | 366.73 |
| 1607385600000 | 367.71 |
| 1607472000000 | 365.5299 |
| 1607558400000 | 367.26 |
| 1607644800000 | 367.5 |
| 1607904000000 | 368.39 |
| 1607990400000 | 371.52 |
| 1608076800000 | 374.11 |
| 1608163200000 | 378.47 |
| 1608249600000 | 379.3399 |
| 1608508800000 | 377.1 |
| 1608595200000 | 378.6 |
| 1608681600000 | 379.51 |
| 1608768000000 | 380.06 |
| 1609113600000 | 380.55 |
| 1609200000000 | 379.89 |
| 1609286400000 | 380.68 |
| 1609372800000 | 381.67 |
| 1609718400000 | 378.44 |
| 1609804800000 | 380.92 |
| 1609891200000 | 380.38 |
| 1609977600000 | 387.06 |
| 1610064000000 | 390.94 |
| 1610323200000 | 389.33 |
| 1610409600000 | 390.58 |
| 1610496000000 | 389.7799 |
| 1610582400000 | 389.5299 |
| 1610668800000 | 385.5899 |
| 1610928000000 | 384.68 |
| 1611014400000 | 388.31 |
| 1611100800000 | 392.94 |
| 1611187200000 | 393.49 |
| 1611273600000 | 392.36 |
| 1611532800000 | 391.68 |
| 1611619200000 | 390.79 |
| 1611705600000 | 383.36 |
| 1611792000000 | 385.93 |
| 1611878400000 | 379.15 |
| 1612137600000 | 386.2 |
| 1612224000000 | 393.37 |
| 1612310400000 | 393.2 |
| 1612396800000 | 397.43 |
| 1612483200000 | 399.8399 |
| 1612742400000 | 403.95 |
| 1612828800000 | 406.26 |
| 1612915200000 | 407.04 |
| 1613001600000 | 408.68 |
| 1613088000000 | 411.21 |
| 1613347200000 | 411.73 |
| 1613433600000 | 411.18 |
| 1613520000000 | 407.93 |
| 1613606400000 | 405.69 |
| 1613692800000 | 407.89 |
| 1613952000000 | 401.5899 |
| 1614038400000 | 400.47 |
| 1614124800000 | 402.48 |
| 1614211200000 | 394.22 |
| 1614297600000 | 391.17 |
| 1614556800000 | 400.46 |
| 1614643200000 | 396.86 |
| 1614729600000 | 391.54 |
| 1614816000000 | 383.22 |
| 1614902400000 | 385.91 |
| 1615161600000 | 381.68 |
| 1615248000000 | 389.66 |
| 1615334400000 | 392.47 |
| 1615420800000 | 399.7 |
| 1615507200000 | 399.35 |
| 1615766400000 | 403.37 |
| 1615852800000 | 402.71 |
| 1615939200000 | 402.88 |
| 1616025600000 | 396.65 |
| 1616112000000 | 396.33 |
| 1616371200000 | 399.36 |
| 1616457600000 | 396.19 |
| 1616544000000 | 391.02 |
| 1616630400000 | 392.51 |
| 1616716800000 | 400.23 |
| 1616976000000 | 398.91 |
| 1617062400000 | 398.04 |
| 1617148800000 | 400.62 |
| 1617235200000 | 407.21 |
| 1617667200000 | 412.94 |
| 1617753600000 | 412.67 |
| 1617840000000 | 416.23 |
| 1617926400000 | 418.23 |
| 1618185600000 | 417.25 |
| 1618272000000 | 419.16 |
| 1618358400000 | 416.81 |
| 1618444800000 | 422.21 |
| 1618531200000 | 422.64 |
| 1618790400000 | 419.3 |
| 1618876800000 | 414.87 |
| 1618963200000 | 416.58 |
| 1619049600000 | 416.08 |
| 1619136000000 | 420.14 |
| 1619395200000 | 422.45 |
| 1619481600000 | 421.73 |
| 1619568000000 | 420.97 |
| 1619654400000 | 421.64 |
| 1619740800000 | 416.62 |
| 1620000000000 | 416.38 |
| 1620086400000 | 411.92 |
| 1620172800000 | 412.25 |
| 1620259200000 | 413.42 |
| 1620345600000 | 417.71 |
| 1620604800000 | 413.25 |
| 1620691200000 | 410.54 |
| 1620777600000 | 400.5 |
| 1620864000000 | 401.62 |
| 1620950400000 | 410.1 |
| 1621209600000 | 409.45 |
| 1621296000000 | 408.74 |
| 1621382400000 | 408.0899 |
| 1621468800000 | 413.19 |
| 1621555200000 | 414.2 |
| 1621814400000 | 418.5 |
| 1621900800000 | 419.04 |
| 1621987200000 | 420.93 |
| 1622073600000 | 420.36 |
| 1622160000000 | 421.85 |
| 1622419200000 | 421.56 |
| 1622505600000 | 421.7 |
| 1622592000000 | 422.56 |
| 1622678400000 | 420.4 |
| 1622764800000 | 425.79 |
| 1623024000000 | 426.1 |
| 1623110400000 | 427.18 |
| 1623196800000 | 425.7 |
| 1623283200000 | 428.24 |
| 1623369600000 | 430.38 |
| 1623628800000 | 431.65 |
| 1623715200000 | 430.43 |
| 1623801600000 | 428.84 |
| 1623888000000 | 429.32 |
| 1623974400000 | 425.57 |
| 1624233600000 | 428.31 |
| 1624320000000 | 431.47 |
| 1624406400000 | 432.12 |
| 1624492800000 | 435.62 |
| 1624579200000 | 436.82 |
| 1624838400000 | 438.98 |
| 1624924800000 | 439.15 |
| 1625011200000 | 438.05 |
| 1625097600000 | 437.48 |
| 1625184000000 | 439.93 |
| 1625443200000 | 440.37 |
| 1625529600000 | 440.53 |
| 1625616000000 | 439.97 |
| 1625702400000 | 436.17 |
| 1625788800000 | 440.68 |
| 1626048000000 | 441.13 |
| 1626134400000 | 439.46 |
| 1626220800000 | 438.35 |
| 1626307200000 | 435.71 |
| 1626393600000 | 432.79 |
| 1626652800000 | 427.6 |
| 1626739200000 | 433.32 |
| 1626825600000 | 436.97 |
| 1626912000000 | 438.81 |
| 1626998400000 | 441.83 |
| 1627257600000 | 441.92 |
| 1627344000000 | 438.39 |
| 1627430400000 | 439.86 |
| 1627516800000 | 440.97 |
| 1627603200000 | 439.68 |
| 1627862400000 | 440.77 |
| 1627948800000 | 442.22 |
| 1628035200000 | 442.28 |
| 1628121600000 | 445.05 |
| 1628208000000 | 443.45 |
| 1628467200000 | 443.04 |
| 1628553600000 | 441.49 |
| 1628640000000 | 443.13 |
| 1628726400000 | 444.49 |
| 1628812800000 | 445.04 |
| 1629072000000 | 443.36 |
| 1629158400000 | 439.23 |
| 1629244800000 | 436.37 |
| 1629331200000 | 436.14 |
| 1629417600000 | 439.62 |
| 1629676800000 | 445.51 |
| 1629763200000 | 448.69 |
| 1629849600000 | 450.46 |
| 1629936000000 | 448.25 |
| 1630022400000 | 452.52 |
| 1630281600000 | 453.96 |
| 1630368000000 | 454.16 |
| 1630454400000 | 455.68 |
| 1630540800000 | 456.65 |
| 1630627200000 | 459.46 |
| 1630886400000 | 460.47 |
| 1630972800000 | 458.65 |
| 1631059200000 | 455.47 |
| 1631145600000 | 455.1 |
| 1631232000000 | 453.68 |
| 1631491200000 | 452.8 |
| 1631577600000 | 452.38 |
| 1631664000000 | 455.27 |
| 1631750400000 | 456.06 |
| 1631836800000 | 452.44 |
| 1632096000000 | 444.91 |
| 1632182400000 | 444.77 |
| 1632268800000 | 448.63 |
| 1632355200000 | 454.51 |
| 1632441600000 | 455.08 |
| 1632700800000 | 453.72 |
| 1632787200000 | 443.19 |
| 1632873600000 | 440.88 |
| 1632960000000 | 439.08 |
| 1633046400000 | 442.67 |
| 1633305600000 | 435.34 |
| 1633392000000 | 438.81 |
| 1633478400000 | 439.55 |
| 1633564800000 | 445.15 |
| 1633651200000 | 444.17 |
| 1633910400000 | 441.49 |
| 1633996800000 | 440.01 |
| 1634083200000 | 443.77 |
| 1634169600000 | 450.89 |
| 1634256000000 | 454.21 |
| 1634515200000 | 455.87 |
| 1634601600000 | 459.65 |
| 1634688000000 | 459.29 |
| 1634774400000 | 460.57 |
| 1634860800000 | 460.6 |
| 1635120000000 | 462.48 |
| 1635206400000 | 462.99 |
| 1635292800000 | 458.52 |
| 1635379200000 | 461.63 |
| 1635465600000 | 462.94 |
| 1635724800000 | 465.3 |
| 1635811200000 | 467.32 |
| 1635897600000 | 468.24 |
| 1635984000000 | 471.72 |
| 1636070400000 | 474.31 |
| 1636329600000 | 476.74 |
| 1636416000000 | 474.91 |
| 1636502400000 | 469.09 |
| 1636588800000 | 469.96 |
| 1636675200000 | 474.23 |
| 1636934400000 | 473.24 |
| 1637020800000 | 475.54 |
| 1637107200000 | 471.23 |
| 1637193600000 | 471.12 |
| 1637280000000 | 470.33 |
| 1637539200000 | 465.08 |
| 1637625600000 | 463.31 |
| 1637712000000 | 464.77 |
| 1637798400000 | 465.39 |
| 1637884800000 | 455.56 |
| 1638144000000 | 461.82 |
| 1638230400000 | 452.21 |
| 1638316800000 | 446.46 |
| 1638403200000 | 453.59 |
| 1638489600000 | 448.45 |
| 1638748800000 | 451.3 |
| 1638835200000 | 462.59 |
| 1638921600000 | 465.24 |
| 1639008000000 | 459.84 |
| 1639094400000 | 462.29 |
| 1639353600000 | 456.94 |
| 1639440000000 | 451.83 |
| 1639526400000 | 458.61 |
| 1639612800000 | 454.41 |
| 1639699200000 | 453.83 |
| 1639958400000 | 447.68 |
| 1640044800000 | 458.73 |
| 1640131200000 | 463.1 |
| 1640217600000 | 466.99 |
| 1640304000000 | 467.32 |
| 1640563200000 | 471.48 |
| 1640649600000 | 470.6 |
| 1640736000000 | 470.72 |
| 1640822400000 | 470.05 |
| 1640908800000 | 468.09 |
| 1641168000000 | 470.65 |
| 1641254400000 | 470.02 |
| 1641340800000 | 459.56 |
| 1641427200000 | 457.54 |
| 1641513600000 | 454.32 |
| 1641772800000 | 453.93 |
| 1641859200000 | 459.2 |
| 1641945600000 | 460.07 |
| 1642032000000 | 453.27 |
| 1642118400000 | 451.66 |
| 1642377600000 | 452.43 |
| 1642464000000 | 444.48 |
| 1642550400000 | 440.18 |
| 1642636800000 | 437.3 |
| 1642723200000 | 427.79 |
| 1642982400000 | 427.02 |
| 1643068800000 | 419.68 |
| 1643155200000 | 418.13 |
| 1643241600000 | 411.55 |
| 1643328000000 | 418.36 |
| 1643587200000 | 430.75 |
| 1643673600000 | 436.29 |
| 1643760000000 | 437.42 |
| 1643846400000 | 425.82 |
| 1643932800000 | 430.58 |
| 1644192000000 | 429.75 |
| 1644278400000 | 433.31 |
| 1644364800000 | 442.91 |
| 1644451200000 | 437.29 |
| 1644537600000 | 427.14 |
| 1644796800000 | 424.57 |
| 1644883200000 | 433.49 |
| 1644969600000 | 433.62 |
| 1645056000000 | 422.68 |
| 1645142400000 | 417.0299 |
| 1645401600000 | 416.22 |
| 1645488000000 | 411.67 |
| 1645574400000 | 403.92 |
| 1645660800000 | 408.86 |
| 1645747200000 | 416.0299 |
| 1646006400000 | 416.9 |
| 1646092800000 | 410.15 |
| 1646179200000 | 416.66 |
| 1646265600000 | 410.93 |
| 1646352000000 | 403.49 |
| 1646611200000 | 389.12 |
| 1646697600000 | 387.4 |
| 1646784000000 | 401.11 |
| 1646870400000 | 398.92 |
| 1646956800000 | 392.73 |
| 1647216000000 | 389.44 |
| 1647302400000 | 396.89 |
| 1647388800000 | 408.5 |
| 1647475200000 | 414.82 |
| 1647561600000 | 421.08 |
| 1647820800000 | 417.95 |
| 1647907200000 | 424.17 |
| 1647993600000 | 417.93 |
| 1648080000000 | 424.06 |
| 1648166400000 | 423.13 |
| 1648425600000 | 426.24 |
| 1648512000000 | 434.91 |
| 1648598400000 | 430.61 |
| 1648684800000 | 423.63 |
| 1648771200000 | 423.28 |
| 1649030400000 | 430.51 |
| 1649116800000 | 423.05 |
| 1649203200000 | 414.32 |
| 1649289600000 | 413.55 |
| 1649376000000 | 410.77 |
| 1649635200000 | 405.45 |
| 1649721600000 | 402.69 |
| 1649808000000 | 407.72 |
| 1649894400000 | 402.06 |
| 1650326400000 | 407.17 |
| 1650412800000 | 405.47 |
| 1650499200000 | 398.08 |
| 1650585600000 | 388.41 |
| 1650844800000 | 391.41 |
| 1650931200000 | 379.68 |
| 1651017600000 | 376.38 |
| 1651104000000 | 386.76 |
| 1651190400000 | 376.5299 |
| 1651449600000 | 379.45 |
| 1651536000000 | 380 |
| 1651622400000 | 387.74 |
| 1651708800000 | 373.7 |
| 1651795200000 | 367.25 |
| 1652054400000 | 353.05 |
| 1652140800000 | 354.5899 |
| 1652227200000 | 348.15 |
| 1652313600000 | 347.32 |
| 1652400000000 | 357.73 |
| 1652659200000 | 353.13 |
| 1652745600000 | 361.96 |
| 1652832000000 | 349.47 |
| 1652918400000 | 349.61 |
| 1653004800000 | 350.18 |
| 1653264000000 | 355.04 |
| 1653350400000 | 347.66 |
| 1653436800000 | 352.02 |
| 1653523200000 | 359.86 |
| 1653609600000 | 369.67 |
| 1653868800000 | 371.2799 |
| 1653955200000 | 367.19 |
| 1654041600000 | 364.57 |
| 1654128000000 | 373.92 |
| 1654214400000 | 368.14 |
| 1654473600000 | 369.1 |
| 1654560000000 | 370.89 |
| 1654646400000 | 367.52 |
| 1654732800000 | 358.76 |
| 1654819200000 | 345.79 |
| 1655078400000 | 330.77 |
| 1655164800000 | 328.77 |
| 1655251200000 | 335.16 |
| 1655337600000 | 324.21 |
| 1655424000000 | 326.97 |
| 1655683200000 | 328 |
| 1655769600000 | 334.12 |
| 1655856000000 | 333.46 |
| 1655942400000 | 336.86 |
| 1656028800000 | 348.15 |
| 1656288000000 | 346.24 |
| 1656374400000 | 338.88 |
| 1656460800000 | 336.46 |
| 1656547200000 | 331.92 |
| 1656633600000 | 333.64 |
| 1656892800000 | 334.19 |
| 1656979200000 | 336.92 |
| 1657065600000 | 338.02 |
| 1657152000000 | 344.87 |
| 1657238400000 | 344.43 |
| 1657497600000 | 338.47 |
| 1657584000000 | 335.61 |
| 1657670400000 | 334.37 |
| 1657756800000 | 331.19 |
| 1657843200000 | 339.1 |
| 1658102400000 | 340.06 |
| 1658188800000 | 349.55 |
| 1658275200000 | 355.6 |
| 1658361600000 | 360.29 |
| 1658448000000 | 356.54 |
| 1658707200000 | 354.5299 |
| 1658793600000 | 348.22 |
| 1658880000000 | 358.15 |
| 1658966400000 | 363.69 |
| 1659052800000 | 366.55 |
| 1659312000000 | 368.45 |
| 1659398400000 | 367.41 |
| 1659484800000 | 374.12 |
| 1659571200000 | 374.04 |
| 1659657600000 | 372.68 |
| 1659916800000 | 372.0899 |
| 1660003200000 | 368.15 |
| 1660089600000 | 377.93 |
| 1660176000000 | 377.66 |
| 1660262400000 | 382.99 |
| 1660521600000 | 384.41 |
| 1660608000000 | 384.41 |
| 1660694400000 | 379.68 |
| 1660780800000 | 380.02 |
| 1660867200000 | 372.37 |
| 1661126400000 | 363.6 |
| 1661212800000 | 362.32 |
| 1661299200000 | 363.45 |
| 1661385600000 | 368.7799 |
| 1661472000000 | 357.14 |
| 1661731200000 | 352.13 |
| 1661817600000 | 350.76 |
| 1661904000000 | 349.42 |
| 1661990400000 | 345.48 |
| 1662076800000 | 343.93 |
| 1662336000000 | 343.31 |
| 1662422400000 | 341.11 |
| 1662508800000 | 346.9 |
| 1662595200000 | 350.81 |
| 1662681600000 | 357.39 |
| 1662940800000 | 361.67 |
| 1663027200000 | 347.5899 |
| 1663113600000 | 347.16 |
| 1663200000000 | 343.44 |
| 1663286400000 | 338.93 |
| 1663545600000 | 339.95 |
| 1663632000000 | 335.74 |
| 1663718400000 | 331.18 |
| 1663804800000 | 324.71 |
| 1663891200000 | 319.08 |
| 1664150400000 | 315.36 |
| 1664236800000 | 315.91 |
| 1664323200000 | 321.39 |
| 1664409600000 | 316.3399 |
| 1664496000000 | 314.1 |
| 1664755200000 | 320.38 |
| 1664841600000 | 332.86 |
| 1664928000000 | 331.95 |
| 1665014400000 | 330 |
| 1665100800000 | 320.3 |
| 1665360000000 | 316.52 |
| 1665446400000 | 311.36 |
| 1665532800000 | 311.29 |
| 1665619200000 | 316.0899 |
| 1665705600000 | 311.39 |
| 1665964800000 | 320.1 |
| 1666051200000 | 324.71 |
| 1666137600000 | 322.22 |
| 1666224000000 | 322.12 |
| 1666310400000 | 326.77 |
| 1666569600000 | 330.31 |
| 1666656000000 | 337.1 |
| 1666742400000 | 336.62 |
| 1666828800000 | 335.2 |
| 1666915200000 | 340.72 |
| 1667174400000 | 338.64 |
| 1667260800000 | 338.7 |
| 1667347200000 | 329.93 |
| 1667433600000 | 324.5299 |
| 1667520000000 | 327.25 |
| 1667779200000 | 330.37 |
| 1667865600000 | 334.41 |
| 1667952000000 | 328.45 |
| 1668038400000 | 349.21 |
| 1668124800000 | 357.73 |
| 1668384000000 | 354.12 |
| 1668470400000 | 358.51 |
| 1668556800000 | 353.36 |
| 1668643200000 | 349.91 |
| 1668729600000 | 351.24 |
| 1668988800000 | 347.66 |
| 1669075200000 | 351.5299 |
| 1669161600000 | 355.1 |
| 1669248000000 | 356.54 |
| 1669334400000 | 356.16 |
| 1669593600000 | 351.11 |
| 1669680000000 | 349.77 |
| 1669766400000 | 359.08 |
| 1669852800000 | 363.55 |
| 1669939200000 | 361.01 |
| 1670198400000 | 354 |
| 1670284800000 | 348.63 |
| 1670371200000 | 347.25 |
| 1670457600000 | 350.88 |
| 1670544000000 | 350.41 |
| 1670803200000 | 354.05 |
| 1670889600000 | 357.95 |
| 1670976000000 | 356.5899 |
| 1671062400000 | 345.05 |
| 1671148800000 | 341.7799 |
| 1671408000000 | 337.89 |
| 1671494400000 | 339.21 |
| 1671580800000 | 342.94 |
| 1671667200000 | 338.49 |
| 1671753600000 | 338.69 |
| 1672099200000 | 337.11 |
| 1672185600000 | 334.0899 |
| 1672272000000 | 340.97 |
| 1672358400000 | 340 |
| 1672617600000 | 340.42 |
| 1672704000000 | 341.22 |
| 1672790400000 | 345.45 |
| 1672876800000 | 340.71 |
| 1672963200000 | 347.54 |
| 1673222400000 | 351.2 |
| 1673308800000 | 352.68 |
| 1673395200000 | 357.13 |
| 1673481600000 | 359.7799 |
| 1673568000000 | 361.8 |
| 1673827200000 | 361.9 |
| 1673913600000 | 362 |
| 1674000000000 | 359.3399 |
| 1674086400000 | 355.19 |
| 1674172800000 | 362.04 |
| 1674432000000 | 368.32 |
| 1674518400000 | 367.92 |
| 1674604800000 | 368.07 |
| 1674691200000 | 372.7 |
| 1674777600000 | 374.93 |
| 1675036800000 | 370.51 |
| 1675123200000 | 374.98 |
| 1675209600000 | 380.41 |
| 1675296000000 | 390.57 |
| 1675382400000 | 385.66 |
| 1675641600000 | 380.29 |
| 1675728000000 | 384.68 |
| 1675814400000 | 383.02 |
| 1675900800000 | 381.5899 |
| 1675987200000 | 379.15 |
| 1676246400000 | 382.72 |
| 1676332800000 | 386.81 |
| 1676419200000 | 389.45 |
| 1676505600000 | 384.24 |
| 1676592000000 | 380.52 |
| 1676851200000 | 380.8399 |
| 1676937600000 | 373.36 |
| 1677024000000 | 373.08 |
| 1677110400000 | 374.57 |
| 1677196800000 | 369.3399 |
| 1677456000000 | 370.82 |
| 1677542400000 | 370.74 |
| 1677628800000 | 369.51 |
| 1677715200000 | 371.89 |
| 1677801600000 | 378.25 |
| 1678060800000 | 378.65 |
| 1678147200000 | 374.01 |
| 1678233600000 | 374.62 |
| 1678320000000 | 368.95 |
| 1678406400000 | 363.13 |
| 1678665600000 | 361.24 |
| 1678752000000 | 366.56 |
| 1678838400000 | 362.65 |
| 1678924800000 | 370.67 |
| 1679011200000 | 367.55 |
| 1679270400000 | 370.41 |
| 1679356800000 | 376.21 |
| 1679443200000 | 370.9 |
| 1679529600000 | 374.51 |
| 1679616000000 | 373.05 |
| 1679875200000 | 374.6 |
| 1679961600000 | 373.48 |
| 1680048000000 | 379.12 |
| 1680134400000 | 382.16 |
| 1680220800000 | 387.9 |
| 1680480000000 | 387.7799 |
| 1680566400000 | 386.63 |
| 1680652800000 | 382.2799 |
| 1680739200000 | 382.15 |
| 1681171200000 | 385.12 |
| 1681257600000 | 383.8399 |
| 1681344000000 | 388.63 |
| 1681430400000 | 387.68 |
| 1681689600000 | 388.73 |
| 1681776000000 | 389.85 |
| 1681862400000 | 387.43 |
| 1681948800000 | 384.36 |
| 1682035200000 | 384.57 |
| 1682294400000 | 383.71 |
| 1682380800000 | 376.9 |
| 1682467200000 | 375.95 |
| 1682553600000 | 381.66 |
| 1682640000000 | 383.85 |
| 1682899200000 | 383.8 |
| 1682985600000 | 377.99 |
| 1683072000000 | 377.49 |
| 1683158400000 | 375.49 |
| 1683244800000 | 381.7799 |
| 1683504000000 | 383.56 |
| 1683590400000 | 383.05 |
| 1683676800000 | 384.91 |
| 1683763200000 | 383.72 |
| 1683849600000 | 382.79 |
| 1684108800000 | 386.02 |
| 1684195200000 | 384.4 |
| 1684281600000 | 389.21 |
| 1684368000000 | 395.75 |
| 1684454400000 | 395.44 |
| 1684713600000 | 397.58 |
| 1684800000000 | 393.7 |
| 1684886400000 | 390.45 |
| 1684972800000 | 395.38 |
| 1685059200000 | 404.2 |
| 1685318400000 | 404.13 |
| 1685404800000 | 406.12 |
| 1685491200000 | 403.38 |
| 1685577600000 | 407.67 |
| 1685664000000 | 413.3399 |
| 1685923200000 | 413.41 |
| 1686009600000 | 415.25 |
| 1686096000000 | 411.45 |
| 1686182400000 | 413.9 |
| 1686268800000 | 415.79 |
| 1686528000000 | 421.13 |
| 1686614400000 | 425.56 |
| 1686700800000 | 426.9 |
| 1686787200000 | 431.68 |
| 1686873600000 | 430.19 |
| 1687132800000 | 427.33 |
| 1687219200000 | 422.25 |
| 1687305600000 | 415.12 |
| 1687392000000 | 414.36 |
| 1687478400000 | 410.0899 |
| 1687737600000 | 407.46 |
| 1687824000000 | 409.9 |
| 1687910400000 | 412.48 |
| 1687996800000 | 416.5299 |
| 1688083200000 | 420.23 |
| 1688342400000 | 426.46 |
| 1688428800000 | 429.2 |
| 1688515200000 | 424.42 |
| 1688601600000 | 418.05 |
| 1688688000000 | 417.5299 |
| 1688947200000 | 424.55 |
| 1689033600000 | 432.69 |
| 1689120000000 | 439.68 |
| 1689206400000 | 450.3 |
| 1689292800000 | 450.6 |
| 1689552000000 | 455.62 |
| 1689638400000 | 455.61 |
| 1689724800000 | 455.65 |
| 1689811200000 | 447.62 |
| 1689897600000 | 448.78 |
| 1690156800000 | 447.55 |
| 1690243200000 | 445.13 |
| 1690329600000 | 440.69 |
| 1690416000000 | 442.3 |
| 1690502400000 | 451.3 |
| 1690761600000 | 454.46 |
| 1690848000000 | 454.53 |
| 1690934400000 | 436.11 |
| 1691020800000 | 433.87 |
| 1691107200000 | 433.31 |
| 1691366400000 | 435.22 |
| 1691452800000 | 425.39 |
| 1691539200000 | 421.24 |
| 1691625600000 | 413.77 |
| 1691712000000 | 412.54 |
| 1691971200000 | 414.22 |
| 1692057600000 | 412.87 |
| 1692144000000 | 407.71 |
| 1692230400000 | 404.98 |
| 1692316800000 | 402.29 |
| 1692576000000 | 404.3399 |
| 1692662400000 | 405.58 |
| 1692748800000 | 412.48 |
| 1692835200000 | 411.61 |
| 1692921600000 | 404.87 |
| 1693180800000 | 407.0899 |
| 1693267200000 | 416.24 |
| 1693353600000 | 418.5 |
| 1693440000000 | 419.1 |
| 1693526400000 | 422.54 |
| 1693785600000 | 424.78 |
| 1693872000000 | 426.1 |
| 1693958400000 | 424.76 |
| 1694044800000 | 419.57 |
| 1694131200000 | 417.72 |
| 1694390400000 | 415.77 |
| 1694476800000 | 413.13 |
| 1694563200000 | 410.97 |
| 1694649600000 | 418.27 |
| 1694736000000 | 416.3 |
| 1694995200000 | 412.85 |
| 1695081600000 | 410 |
| 1695168000000 | 406.7799 |
| 1695254400000 | 400.5899 |
| 1695340800000 | 403.42 |
| 1695600000000 | 403.83 |
| 1695686400000 | 396.67 |
| 1695772800000 | 398.63 |
| 1695859200000 | 400.29 |
| 1695945600000 | 402.2799 |
| 1696204800000 | 404.06 |
| 1696291200000 | 397.8 |
| 1696377600000 | 395.47 |
| 1696464000000 | 398.06 |
| 1696550400000 | 404.04 |
| 1696809600000 | 403.64 |
| 1696896000000 | 407.65 |
| 1696982400000 | 407.42 |
| 1697068800000 | 408.66 |
| 1697155200000 | 403.7799 |
| 1697414400000 | 402.5899 |
| 1697500800000 | 403.37 |
| 1697587200000 | 394.89 |
| 1697673600000 | 391.9 |
| 1697760000000 | 388.74 |
| 1698019200000 | 385.54 |
| 1698105600000 | 394.47 |
| 1698192000000 | 389.18 |
| 1698278400000 | 380.75 |
| 1698364800000 | 382.32 |
| 1698624000000 | 386.8399 |
| 1698710400000 | 384.77 |
| 1698796800000 | 387.48 |
| 1698883200000 | 402.55 |
| 1698969600000 | 413.22 |
| 1699228800000 | 414.81 |
| 1699315200000 | 417.5 |
| 1699401600000 | 417.23 |
| 1699488000000 | 415.86 |
| 1699574400000 | 417.83 |
| 1699833600000 | 419.83 |
| 1699920000000 | 430.98 |
| 1700006400000 | 437.16 |
| 1700092800000 | 435.85 |
| 1700179200000 | 440.42 |
| 1700438400000 | 446.83 |
| 1700524800000 | 444.42 |
| 1700611200000 | 446.18 |
| 1700697600000 | 444.76 |
| 1700784000000 | 445.26 |
| 1701043200000 | 443.02 |
| 1701129600000 | 449.18 |
| 1701216000000 | 456.03 |
| 1701302400000 | 458.48 |
| 1701388800000 | 462.28 |
| 1701648000000 | 461.87 |
| 1701734400000 | 457.85 |
| 1701820800000 | 457.85 |
| 1701907200000 | 456.96 |
| 1701993600000 | 468.28 |
| 1702252800000 | 470.51 |
| 1702339200000 | 475.8 |
| 1702425600000 | 481.63 |
| 1702512000000 | 488.08 |
| 1702598400000 | 486.3 |
| 1702857600000 | 485.52 |
| 1702944000000 | 484.72 |
| 1703030400000 | 481.22 |
| 1703116800000 | 488.43 |
| 1703203200000 | 492.79 |
| 1703635200000 | 504.03 |
| 1703721600000 | 507.14 |
| 1703808000000 | 501.85 |
| 1704153600000 | 501.66 |
| 1704240000000 | 493.2 |
| 1704326400000 | 491.45 |
| 1704412800000 | 494.82 |
| 1704672000000 | 498.15 |
| 1704758400000 | 498.19 |
| 1704844800000 | 500.2 |
| 1704931200000 | 498.53 |
| 1705017600000 | 494.59 |
| 1705276800000 | 501.15 |
| 1705363200000 | 500.54 |
| 1705449600000 | 491.03 |
| 1705536000000 | 494.47 |
| 1705622400000 | 508.46 |
| 1705881600000 | 523.29 |
| 1705968000000 | 524.5 |
| 1706054400000 | 525.09 |
| 1706140800000 | 526.4299 |
| 1706227200000 | 520.44 |
| 1706486400000 | 525.5599 |
| 1706572800000 | 520.13 |
| 1706659200000 | 509.22 |
| 1706745600000 | 513.78 |
| 1706832000000 | 521.9 |
| 1707091200000 | 511.7 |
| 1707177600000 | 518.78 |
| 1707264000000 | 521.6799 |
| 1707350400000 | 529.79 |
| 1707436800000 | 534.45 |
| 1707696000000 | 536.46 |
| 1707782400000 | 528.41 |
| 1707868800000 | 538.24 |
| 1707955200000 | 542.55 |
| 1708041600000 | 534.79 |
| 1708300800000 | 536.02 |
| 1708387200000 | 531.76 |
| 1708473600000 | 525.67 |
| 1708560000000 | 536.74 |
| 1708646400000 | 534.91 |
| 1708905600000 | 538.91 |
| 1708992000000 | 540.16 |
| 1709078400000 | 541.0599 |
| 1709164800000 | 549.4 |
| 1709251200000 | 558.32 |
| 1709510400000 | 570.94 |
| 1709596800000 | 557.14 |
| 1709683200000 | 563.67 |
| 1709769600000 | 567.36 |
| 1709856000000 | 564.74 |
| 1710115200000 | 562.23 |
| 1710201600000 | 569 |
| 1710288000000 | 565.04 |
| 1710374400000 | 555.71 |
| 1710460800000 | 555.95 |
| 1710720000000 | 554.61 |
| 1710806400000 | 550.9299 |
| 1710892800000 | 557.07 |
| 1710979200000 | 565.51 |
| 1711065600000 | 561.72 |
| 1711324800000 | 562.88 |
| 1711411200000 | 561.55 |
| 1711497600000 | 567.6799 |
| 1711584000000 | 567.63 |
| 1712016000000 | 560.91 |
| 1712102400000 | 562.97 |
| 1712188800000 | 563.05 |
| 1712275200000 | 558.55 |
| 1712534400000 | 555.55 |
| 1712620800000 | 557.13 |
| 1712707200000 | 551.1799 |
| 1712793600000 | 551.34 |
| 1712880000000 | 542.54 |
| 1713139200000 | 530.9 |
| 1713225600000 | 520.88 |
| 1713312000000 | 517.86 |
| 1713398400000 | 520.16 |
| 1713484800000 | 505.31 |
| 1713744000000 | 504.96 |
| 1713830400000 | 514.45 |
| 1713916800000 | 521.66 |
| 1714003200000 | 515.91 |
| 1714089600000 | 525.28 |
| 1714348800000 | 528.03 |
| 1714435200000 | 520.29 |
| 1714521600000 | 522.09 |
| 1714608000000 | 526.79 |
| 1714694400000 | 533.11 |
| 1714953600000 | 537.85 |
| 1715040000000 | 536.6 |
| 1715126400000 | 537.13 |
| 1715212800000 | 536.34 |
| 1715299200000 | 531.42 |
| 1715558400000 | 534.29 |
| 1715644800000 | 543.64 |
| 1715731200000 | 550.28 |
| 1715817600000 | 551.51 |
| 1715904000000 | 548.74 |
| 1716163200000 | 551.67 |
| 1716249600000 | 546.92 |
| 1716336000000 | 547.84 |
| 1716422400000 | 542.02 |
| 1716508800000 | 544.74 |
| 1716768000000 | 547.28 |
| 1716854400000 | 551.88 |
| 1716940800000 | 546.5599 |
| 1717027200000 | 540.3 |
| 1717113600000 | 539.85 |
| 1717372800000 | 540.44 |
| 1717459200000 | 537.08 |
| 1717545600000 | 543.79 |
| 1717632000000 | 541.89 |
| 1717718400000 | 542.9 |
| 1717977600000 | 543.21 |
| 1718064000000 | 538.99 |
| 1718150400000 | 546.66 |
| 1718236800000 | 546 |
| 1718323200000 | 544.22 |
| 1718582400000 | 545.4 |
| 1718668800000 | 547.59 |
| 1718755200000 | 548.74 |
| 1718841600000 | 546.1 |
| 1718928000000 | 543.44 |
| 1719187200000 | 532.25 |
| 1719273600000 | 532.71 |
| 1719360000000 | 533.6 |
| 1719446400000 | 535.75 |
| 1719532800000 | 537.35 |
| 1719792000000 | 534.65 |
| 1719878400000 | 534.4 |
| 1719964800000 | 539.87 |
| 1720051200000 | 544.26 |
| 1720137600000 | 544.58 |
| 1720396800000 | 549.09 |
| 1720483200000 | 548.33 |
| 1720569600000 | 551.71 |
| 1720656000000 | 558.52 |
| 1720742400000 | 561.89 |
| 1721001600000 | 564.22 |
| 1721088000000 | 568.63 |
| 1721174400000 | 552.08 |
| 1721260800000 | 542.76 |
| 1721347200000 | 534.4 |
| 1721606400000 | 534.36 |
| 1721692800000 | 536.4 |
| 1721779200000 | 525.46 |
| 1721865600000 | 518.19 |
| 1721952000000 | 520.9 |
| 1722211200000 | 516.11 |
| 1722297600000 | 510.72 |
| 1722384000000 | 518.34 |
| 1722470400000 | 511.38 |
| 1722556800000 | 488.37 |
| 1722816000000 | 456.86 |
| 1722902400000 | 461.21 |
| 1722988800000 | 457.6 |
| 1723075200000 | 463.77 |
| 1723161600000 | 466.11 |
| 1723420800000 | 471.12 |
| 1723507200000 | 481.88 |
| 1723593600000 | 482.54 |
| 1723680000000 | 489.03 |
| 1723766400000 | 494.95 |
| 1724025600000 | 500.87 |
| 1724112000000 | 504.13 |
| 1724198400000 | 506.46 |
| 1724284800000 | 499.74 |
| 1724371200000 | 505.49 |
| 1724630400000 | 502.61 |
| 1724716800000 | 500.55 |
| 1724803200000 | 496.47 |
| 1724889600000 | 496.61 |
| 1724976000000 | 497.22 |
| 1725235200000 | 494.75 |
| 1725321600000 | 482.2 |
| 1725408000000 | 471.85 |
| 1725494400000 | 470.7 |
| 1725580800000 | 465.6 |
| 1725840000000 | 468.73 |
| 1725926400000 | 467.15 |
| 1726012800000 | 470.38 |
| 1726099200000 | 479.14 |
| 1726185600000 | 485.1 |
| 1726444800000 | 486.25 |
| 1726531200000 | 486.8 |
| 1726617600000 | 480.89 |
| 1726704000000 | 488.88 |
| 1726790400000 | 489.09 |
| 1727049600000 | 491.4 |
| 1727136000000 | 495.61 |
| 1727222400000 | 497.93 |
| 1727308800000 | 508.05 |
| 1727395200000 | 509.78 |
| 1727654400000 | 503.63 |
| 1727740800000 | 495.14 |
| 1727827200000 | 494.66 |
| 1727913600000 | 494.42 |
| 1728000000000 | 499.5 |
| 1728259200000 | 501.31 |
| 1728345600000 | 499.26 |
| 1728432000000 | 501.9 |
| 1728518400000 | 500.06 |
| 1728604800000 | 506.88 |
| 1728864000000 | 509.33 |
| 1728950400000 | 506.5 |
| 1729036800000 | 506.46 |
| 1729123200000 | 509.38 |
| 1729209600000 | 509.01 |
| 1729468800000 | 510.75 |
| 1729555200000 | 505.39 |
| 1729641600000 | 501.73 |
| 1729728000000 | 502.56 |
| 1729814400000 | 506.62 |
| 1730073600000 | 510.79 |
| 1730160000000 | 510.49 |
| 1730246400000 | 506.85 |
| 1730332800000 | 501.53 |
| 1730419200000 | 502.28 |
| 1730678400000 | 500.5 |
| 1730764800000 | 506.36 |
| 1730851200000 | 514.2 |
| 1730937600000 | 522.53 |
| 1731024000000 | 521.3099 |
| 1731283200000 | 526.25 |
| 1731369600000 | 517.73 |
| 1731456000000 | 511.2 |
| 1731542400000 | 506.8 |
| 1731628800000 | 503.12 |
| 1731888000000 | 504.58 |
| 1731974400000 | 514.35 |
| 1732060800000 | 513.6 |
| 1732147200000 | 520.12 |
| 1732233600000 | 527 |
| 1732492800000 | 537.25 |
| 1732579200000 | 529.69 |
| 1732665600000 | 527.91 |
| 1732752000000 | 526.73 |
| 1732838400000 | 528.82 |
| 1733097600000 | 532.04 |
| 1733184000000 | 533.28 |
| 1733270400000 | 540.64 |
| 1733356800000 | 540.26 |
| 1733443200000 | 550.86 |
| 1733702400000 | 544.5599 |
| 1733788800000 | 535.62 |
| 1733875200000 | 541.7 |
| 1733961600000 | 539.46 |
| 1734048000000 | 537.89 |
| 1734307200000 | 541.48 |
| 1734393600000 | 547.52 |
| 1734480000000 | 533.7 |
| 1734566400000 | 525.42 |
| 1734652800000 | 530.61 |
| 1734912000000 | 534.61 |
| 1734998400000 | 535.49 |
| 1735257600000 | 530.66 |
| 1735516800000 | 522.57 |
| 1735603200000 | 520.97 |
| 1735776000000 | 526.05 |
| 1735862400000 | 539.23 |
| 1736121600000 | 554.3 |
| 1736208000000 | 548.86 |
| 1736294400000 | 541.42 |
| 1736380800000 | 536.76 |
| 1736467200000 | 527.33 |
| 1736726400000 | 512.9 |
| 1736812800000 | 517.46 |
| 1736899200000 | 529.84 |
| 1736985600000 | 535.19 |
| 1737072000000 | 537.34 |
| 1737331200000 | 548.2 |
| 1737417600000 | 552.51 |
| 1737504000000 | 557.53 |
| 1737590400000 | 557.54 |
| 1737676800000 | 554.4 |
| 1737936000000 | 544.33 |
| 1738022400000 | 546.51 |
| 1738108800000 | 545.19 |
| 1738195200000 | 547.71 |
| 1738281600000 | 543.58 |
| 1738540800000 | 529.74 |
| 1738627200000 | 539.04 |
| 1738713600000 | 550.75 |
| 1738800000000 | 553.44 |
| 1738886400000 | 565.09 |
| 1739145600000 | 571.9 |
| 1739232000000 | 568.07 |
| 1739318400000 | 565.14 |
| 1739404800000 | 575.5599 |
| 1739491200000 | 576.53 |
| 1739750400000 | 580.53 |
| 1739836800000 | 588.97 |
| 1739923200000 | 588.75 |
| 1740009600000 | 579.78 |
| 1740096000000 | 569.84 |
| 1740355200000 | 559.78 |
| 1740441600000 | 549.82 |
| 1740528000000 | 554 |
| 1740614400000 | 538.74 |
| 1740700800000 | 538.47 |
| 1740960000000 | 526.58 |
| 1741046400000 | 525.8 |
| 1741132800000 | 535.7 |
| 1741219200000 | 519.87 |
| 1741305600000 | 521.38 |
| 1741564800000 | 507.27 |
| 1741651200000 | 507.37 |
| 1741737600000 | 517.1 |
| 1741824000000 | 509.57 |
| 1741910400000 | 524.28 |
| 1742169600000 | 532.34 |
| 1742256000000 | 526.59 |
| 1742342400000 | 528.44 |
| 1742428800000 | 528.14 |
| 1742515200000 | 533.58 |
| 1742774400000 | 533.87 |
| 1742860800000 | 529.19 |
| 1742947200000 | 521.57 |
| 1743033600000 | 513.84 |
| 1743120000000 | 497.11 |
| 1743379200000 | 480.52 |
| iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | 1.7349487466242 | -10.049587151188 |
| 2019 | 34.509862012912 | 26.298950663906 |
| 2020 | 32.521769601981 | 15.856253171887 |
| 2021 | 22.836796118906 | 19.311149513656 |
| 2022 | -27.634972497335 | -18.78747348961 |
| 2023 | 48.50364757123 | 22.738372782929 |
| 2024 | 3.8552234688346 | 16.486288947429 |
| 2025 | -28.362947003919 | -7.8076377516653 |
Methodology
The parent index of the iSTOXX AI Global Artificial Intelligence 100 Index is the STOXX Developed and Emerging Markets Total Market Index.
Companies are included in the index if they own significant AI-related intellectual property (IP), i.e. if they have been granted a significant number of AI-related patents. At first, companies from the parent index with no positive AI Exposure and AI Contribution are excluded. In case there are companies with multiple share lines, only the largest one in terms of free-float market cap is considered. Then, the median values of the AI Exposure and the AI Contribution are calculated. Only companies having in both the Ai Exposure and Ai Contribution values equal or greater than the respective median are eligible for selection. Finally, a liquidity filter is applied and the largest 100 of the remaining companies, in terms of free-float market cap, are selected.
The index is equally weighted and its composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebook
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0560721513 | IXAGAIR | .IXAGAIR | |
| Gross Return EUR | CH0560721497 | IXAGAIGR | .IXAGAIGR | |
| Price EUR | CH0560721539 | IXAGAIP | .IXAGAIP | |
| Net Return USD | CH0560721505 | IXAGAIV | .IXAGAIV | |
| Gross Return USD | CH0560721521 | IXAGAIGV | .IXAGAIGV | |
| Price USD | CH0560721489 | IXAGAIL | .IXAGAIL |
Quick Facts
| Weighting | Equal |
| Cap Factor | None |
| No. of components | 100 |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 18, 2013 |
| History | Available daily as of March 18 2013 |
| Inception date | Aug. 05, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| OUSTER A | Technology | USA | 2.125% |
| LUMINAR TECHNOLOGIES A | Automobiles and Parts | USA | 2.061% |
| MICROSTRATEGY | Technology | USA | 1.959% |
| GENIUS SPORTS | Travel and Leisure | USA | 1.958% |
| DOCUSIGN | Technology | USA | 1.950% |
| RADNET | Health Care | USA | 1.937% |
| AMERICAN TOWER | Real Estate | USA | 1.874% |
| ADVANCED MICRO DEVICES | Technology | USA | 1.874% |
| Intuitive Surgical Inc. | Health Care | USA | 1.859% |
| SBA Communications Corp. | Real Estate | USA | 1.835% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.