Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing
- 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
Artificial intelligence (AI) is the science of creating computer programs and machines that exhibit human-like intelligence and cognitive skills. The STOXX® Global Intelligent Computing Index is comprised of 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.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Detailed Revere data help select companies with a revenue exposure above 50% to AI-related sectors.
- Size and liquidity filters ensure replicability.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Intelligent Computing | N/A | 11.4 | 0.1 | 0.1 | 0.2 | 0.1 | 2.0 | 0.5 | 56.9 |
| STOXX Developed and Emerging Markets Total Market | 121,019.6 | 104,087.1 | 8.6 | 0.7 | 4,940.8 | 0.0 | 4.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 64.7 |
|---|---|
| Industrial Goods and Services | 14.8 |
| Telecommunications | 10.8 |
| Real Estate | 4.5 |
| Healthcare | 3.1 |
| Basic Resources | 0.8 |
| Financial Services | 0.7 |
| Travel and Leisure | 0.7 |
Country weighting
| USA | 52.6 |
|---|---|
| Taiwan | 17.5 |
| Japan | 9.1 |
| South Korea | 5.2 |
| Australia | 2.9 |
| Sweden | 2.5 |
| UK | 1.6 |
| China | 1.6 |
| Switzerland | 1.5 |
| Hong Kong | 1.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Intelligent Computing | 10.6 | 20.1 | 34.8 | 65.4 | 116.3 | N/A | N/A | 35.4 | 18.5 | 16.9 |
| STOXX Developed and Emerging Markets Total Market | 2.2 | 20.8 | 22.3 | 78.9 | 102.1 | N/A | N/A | 22.6 | 21.7 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Intelligent Computing | N/A | N/A | 20.9 | 18.1 | 17.7 | N/A | N/A | 1.3 | 0.8 | 0.8 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 14.0 | 12.6 | 13.9 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Intelligent Computing | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 14.0 | 15.2 | 14.7 | 12.2 | 11.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Intelligent Computing | 1.5 | 1.1 | 1.1 | 1.1 | 1.0 | 6.4 | 0.0 | 0.7 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
THEME INDICES
STOXX Global Intelligent Computing
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Intelligent Computing | -85.7 | -30.7 | 19.1 | 26.3 | 4.2 | 1.4 | 2.7 | -28.8 |
| STOXX Developed and Emerging Markets Total Market | -3.4 | 21.3 | 22.2 | 20.4 | 3.1 | 2.1 | 2.0 | 2.4 |
Performance and annual returns
| STOXX Global Intelligent Computing | |
|---|---|
| 1363564800000 | 100 |
| 1363651200000 | 100.64 |
| 1363737600000 | 100.77 |
| 1363824000000 | 100.41 |
| 1363910400000 | 99.84 |
| 1364169600000 | 100.52 |
| 1364256000000 | 101.12 |
| 1364342400000 | 101.85 |
| 1364428800000 | 101.6 |
| 1364860800000 | 100.56 |
| 1364947200000 | 100.02 |
| 1365033600000 | 99.85 |
| 1365120000000 | 98.14 |
| 1365379200000 | 98.44 |
| 1365465600000 | 98.58 |
| 1365552000000 | 99.87 |
| 1365638400000 | 100.2 |
| 1365724800000 | 99.96 |
| 1365984000000 | 98.52 |
| 1366070400000 | 98.97 |
| 1366156800000 | 98.69 |
| 1366243200000 | 97.34 |
| 1366329600000 | 97.7 |
| 1366588800000 | 98.67 |
| 1366675200000 | 99.91 |
| 1366761600000 | 100.67 |
| 1366848000000 | 101.52 |
| 1366934400000 | 101.24 |
| 1367193600000 | 101.42 |
| 1367280000000 | 101.26 |
| 1367366400000 | 100.45 |
| 1367452800000 | 101.91 |
| 1367539200000 | 102.38 |
| 1367798400000 | 103.19 |
| 1367884800000 | 103.68 |
| 1367971200000 | 103.98 |
| 1368057600000 | 104.53 |
| 1368144000000 | 105.96 |
| 1368403200000 | 106.04 |
| 1368489600000 | 106.95 |
| 1368576000000 | 108.61 |
| 1368662400000 | 108.19 |
| 1368748800000 | 109.5 |
| 1369008000000 | 109.79 |
| 1369094400000 | 109.81 |
| 1369180800000 | 108.88 |
| 1369267200000 | 107.5 |
| 1369353600000 | 107.28 |
| 1369612800000 | 106.89 |
| 1369699200000 | 108.37 |
| 1369785600000 | 107.27 |
| 1369872000000 | 106.82 |
| 1369958400000 | 106.72 |
| 1370217600000 | 105.51 |
| 1370304000000 | 105.23 |
| 1370390400000 | 103.8 |
| 1370476800000 | 103.29 |
| 1370563200000 | 103.93 |
| 1370822400000 | 104.73 |
| 1370908800000 | 103.35 |
| 1370995200000 | 102.52 |
| 1371081600000 | 102.82 |
| 1371168000000 | 102.61 |
| 1371427200000 | 103.84 |
| 1371513600000 | 104.04 |
| 1371600000000 | 103.81 |
| 1371686400000 | 102.38 |
| 1371772800000 | 102.6 |
| 1372032000000 | 101.39 |
| 1372118400000 | 102.04 |
| 1372204800000 | 103.42 |
| 1372291200000 | 104.7 |
| 1372377600000 | 104.71 |
| 1372636800000 | 105.36 |
| 1372723200000 | 105.2 |
| 1372809600000 | 105.79 |
| 1372896000000 | 106.35 |
| 1372982400000 | 107.67 |
| 1373241600000 | 107.35 |
| 1373328000000 | 109.01 |
| 1373414400000 | 108.89 |
| 1373500800000 | 109.11 |
| 1373587200000 | 109.39 |
| 1373846400000 | 109.68 |
| 1373932800000 | 109.13 |
| 1374019200000 | 109.81 |
| 1374105600000 | 110.25 |
| 1374192000000 | 109.61 |
| 1374451200000 | 109.91 |
| 1374537600000 | 109.86 |
| 1374624000000 | 110.02 |
| 1374710400000 | 110.31 |
| 1374796800000 | 109.59 |
| 1375056000000 | 108.99 |
| 1375142400000 | 110.23 |
| 1375228800000 | 109.61 |
| 1375315200000 | 111.26 |
| 1375401600000 | 111.39 |
| 1375660800000 | 111.92 |
| 1375747200000 | 111.41 |
| 1375833600000 | 110.27 |
| 1375920000000 | 110.17 |
| 1376006400000 | 110.42 |
| 1376265600000 | 110.94 |
| 1376352000000 | 112.03 |
| 1376438400000 | 111.98 |
| 1376524800000 | 110.5 |
| 1376611200000 | 109.85 |
| 1376870400000 | 109.2 |
| 1376956800000 | 108.42 |
| 1377043200000 | 108.09 |
| 1377129600000 | 108.71 |
| 1377216000000 | 109.37 |
| 1377475200000 | 109.56 |
| 1377561600000 | 107.89 |
| 1377648000000 | 108.07 |
| 1377734400000 | 109.49 |
| 1377820800000 | 109.44 |
| 1378080000000 | 109.67 |
| 1378166400000 | 110.95 |
| 1378252800000 | 111.66 |
| 1378339200000 | 112.75 |
| 1378425600000 | 112.78 |
| 1378684800000 | 113.31 |
| 1378771200000 | 114.33 |
| 1378857600000 | 114.42 |
| 1378944000000 | 114.49 |
| 1379030400000 | 115.02 |
| 1379289600000 | 114.84 |
| 1379376000000 | 115.15 |
| 1379462400000 | 116.07 |
| 1379548800000 | 115.19 |
| 1379635200000 | 115.13 |
| 1379894400000 | 115.01 |
| 1379980800000 | 114.96 |
| 1380067200000 | 114.72 |
| 1380153600000 | 115.51 |
| 1380240000000 | 114.74 |
| 1380499200000 | 113.94 |
| 1380585600000 | 115 |
| 1380672000000 | 114.2 |
| 1380758400000 | 113.42 |
| 1380844800000 | 114.25 |
| 1381104000000 | 113.39 |
| 1381190400000 | 112.12 |
| 1381276800000 | 112.54 |
| 1381363200000 | 114.23 |
| 1381449600000 | 114.89 |
| 1381708800000 | 114.99 |
| 1381795200000 | 115.11 |
| 1381881600000 | 115.75 |
| 1381968000000 | 115.09 |
| 1382054400000 | 115.82 |
| 1382313600000 | 116.25 |
| 1382400000000 | 115.79 |
| 1382486400000 | 114.58 |
| 1382572800000 | 114.57 |
| 1382659200000 | 114.07 |
| 1382918400000 | 114.25 |
| 1383004800000 | 114.82 |
| 1383091200000 | 114.59 |
| 1383177600000 | 115.92 |
| 1383264000000 | 116.6 |
| 1383523200000 | 116.77 |
| 1383609600000 | 116.79 |
| 1383696000000 | 117.12 |
| 1383782400000 | 117.07 |
| 1383868800000 | 117.85 |
| 1384128000000 | 117.76 |
| 1384214400000 | 117.8 |
| 1384300800000 | 118.64 |
| 1384387200000 | 118.52 |
| 1384473600000 | 119.32 |
| 1384732800000 | 118.98 |
| 1384819200000 | 118.48 |
| 1384905600000 | 118.69 |
| 1384992000000 | 119.21 |
| 1385078400000 | 119.34 |
| 1385337600000 | 119.5 |
| 1385424000000 | 119.24 |
| 1385510400000 | 119.46 |
| 1385596800000 | 119.85 |
| 1385683200000 | 119.84 |
| 1385942400000 | 119.84 |
| 1386028800000 | 119.09 |
| 1386115200000 | 118.74 |
| 1386201600000 | 117.49 |
| 1386288000000 | 117.91 |
| 1386547200000 | 118.29 |
| 1386633600000 | 117.78 |
| 1386720000000 | 116.5 |
| 1386806400000 | 115.97 |
| 1386892800000 | 116.29 |
| 1387152000000 | 116.84 |
| 1387238400000 | 117.31 |
| 1387324800000 | 118.39 |
| 1387411200000 | 119.54 |
| 1387497600000 | 120.5 |
| 1387756800000 | 120.97 |
| 1387843200000 | 121.54 |
| 1388102400000 | 121.53 |
| 1388361600000 | 121.69 |
| 1388448000000 | 122.35 |
| 1388620800000 | 122.47 |
| 1388707200000 | 123.18 |
| 1388966400000 | 122.44 |
| 1389052800000 | 123.3 |
| 1389139200000 | 124.22 |
| 1389225600000 | 123.94 |
| 1389312000000 | 123.75 |
| 1389571200000 | 123.63 |
| 1389657600000 | 123.88 |
| 1389744000000 | 125.99 |
| 1389830400000 | 125.78 |
| 1389916800000 | 126.01 |
| 1390176000000 | 125.97 |
| 1390262400000 | 126.15 |
| 1390348800000 | 126.25 |
| 1390435200000 | 124.29 |
| 1390521600000 | 121.94 |
| 1390780800000 | 120.58 |
| 1390867200000 | 121.55 |
| 1390953600000 | 121.89 |
| 1391040000000 | 122.92 |
| 1391126400000 | 123.04 |
| 1391385600000 | 120.51 |
| 1391472000000 | 119.59 |
| 1391558400000 | 119.73 |
| 1391644800000 | 120.41 |
| 1391731200000 | 121.49 |
| 1391990400000 | 121.77 |
| 1392076800000 | 122.31 |
| 1392163200000 | 123.71 |
| 1392249600000 | 123.19 |
| 1392336000000 | 123.2 |
| 1392595200000 | 123.2 |
| 1392681600000 | 123.71 |
| 1392768000000 | 123.25 |
| 1392854400000 | 123.51 |
| 1392940800000 | 123.87 |
| 1393200000000 | 124.76 |
| 1393286400000 | 125.03 |
| 1393372800000 | 125.69 |
| 1393459200000 | 125.99 |
| 1393545600000 | 124.9 |
| 1393804800000 | 123.83 |
| 1393891200000 | 125.55 |
| 1393977600000 | 126.1 |
| 1394064000000 | 125.55 |
| 1394150400000 | 124.81 |
| 1394409600000 | 123.82 |
| 1394496000000 | 123.6 |
| 1394582400000 | 122.8 |
| 1394668800000 | 121.57 |
| 1394755200000 | 120.69 |
| 1395014400000 | 121.53 |
| 1395100800000 | 122.98 |
| 1395187200000 | 122.68 |
| 1395273600000 | 123.55 |
| 1395360000000 | 123.07 |
| 1395619200000 | 122.54 |
| 1395705600000 | 122.88 |
| 1395792000000 | 122.57 |
| 1395878400000 | 123.09 |
| 1395964800000 | 123.21 |
| 1396224000000 | 124.35 |
| 1396310400000 | 125.34 |
| 1396396800000 | 126.03 |
| 1396483200000 | 125.9 |
| 1396569600000 | 124.92 |
| 1396828800000 | 123.23 |
| 1396915200000 | 123.06 |
| 1397001600000 | 123.47 |
| 1397088000000 | 121.13 |
| 1397174400000 | 119.35 |
| 1397433600000 | 119.91 |
| 1397520000000 | 120.29 |
| 1397606400000 | 121.8 |
| 1397692800000 | 122.03 |
| 1398124800000 | 123.17 |
| 1398211200000 | 122.6 |
| 1398297600000 | 122.54 |
| 1398384000000 | 120.68 |
| 1398643200000 | 120.01 |
| 1398729600000 | 120.96 |
| 1398816000000 | 120.94 |
| 1398902400000 | 121.4 |
| 1398988800000 | 121.46 |
| 1399248000000 | 121.34 |
| 1399334400000 | 120.34 |
| 1399420800000 | 119.52 |
| 1399507200000 | 120.18 |
| 1399593600000 | 120.76 |
| 1399852800000 | 121.82 |
| 1399939200000 | 122.72 |
| 1400025600000 | 122.6 |
| 1400112000000 | 121.8 |
| 1400198400000 | 121.69 |
| 1400457600000 | 122.03 |
| 1400544000000 | 121.68 |
| 1400630400000 | 122.4 |
| 1400716800000 | 123.48 |
| 1400803200000 | 124.62 |
| 1401062400000 | 125.02 |
| 1401148800000 | 125.93 |
| 1401235200000 | 126.29 |
| 1401321600000 | 126.71 |
| 1401408000000 | 126.32 |
| 1401667200000 | 127 |
| 1401753600000 | 126.81 |
| 1401840000000 | 127.07 |
| 1401926400000 | 127.98 |
| 1402012800000 | 128.47 |
| 1402272000000 | 129.34 |
| 1402358400000 | 129.86 |
| 1402444800000 | 130.09 |
| 1402531200000 | 129.27 |
| 1402617600000 | 129.82 |
| 1402876800000 | 129.38 |
| 1402963200000 | 130.21 |
| 1403049600000 | 130.46 |
| 1403136000000 | 130.54 |
| 1403222400000 | 130.71 |
| 1403481600000 | 130.46 |
| 1403568000000 | 129.82 |
| 1403654400000 | 129.7 |
| 1403740800000 | 130.26 |
| 1403827200000 | 129.95 |
| 1404086400000 | 130.08 |
| 1404172800000 | 131.35 |
| 1404259200000 | 131.62 |
| 1404345600000 | 132.72 |
| 1404432000000 | 133.13 |
| 1404691200000 | 132.22 |
| 1404777600000 | 130.68 |
| 1404864000000 | 130.53 |
| 1404950400000 | 130.27 |
| 1405036800000 | 130.23 |
| 1405296000000 | 130.87 |
| 1405382400000 | 130.99 |
| 1405468800000 | 131.63 |
| 1405555200000 | 130.98 |
| 1405641600000 | 131.51 |
| 1405900800000 | 131.15 |
| 1405987200000 | 132.65 |
| 1406073600000 | 132.2 |
| 1406160000000 | 132.67 |
| 1406246400000 | 132.49 |
| 1406505600000 | 132.37 |
| 1406592000000 | 132.46 |
| 1406678400000 | 133.41 |
| 1406764800000 | 131.46 |
| 1406851200000 | 130.25 |
| 1407110400000 | 130.85 |
| 1407196800000 | 130.43 |
| 1407283200000 | 130.34 |
| 1407369600000 | 129.89 |
| 1407456000000 | 129.29 |
| 1407715200000 | 131.01 |
| 1407801600000 | 130.88 |
| 1407888000000 | 131.38 |
| 1407974400000 | 131.82 |
| 1408060800000 | 131.63 |
| 1408320000000 | 132.75 |
| 1408406400000 | 133.87 |
| 1408492800000 | 134.01 |
| 1408579200000 | 134.63 |
| 1408665600000 | 134.99 |
| 1408924800000 | 135.86 |
| 1409011200000 | 136.17 |
| 1409097600000 | 136.27 |
| 1409184000000 | 136.24 |
| 1409270400000 | 136.79 |
| 1409529600000 | 137.19 |
| 1409616000000 | 137.44 |
| 1409702400000 | 137.42 |
| 1409788800000 | 138.79 |
| 1409875200000 | 139.21 |
| 1410134400000 | 139.26 |
| 1410220800000 | 138.58 |
| 1410307200000 | 138.9 |
| 1410393600000 | 138.86 |
| 1410480000000 | 138.27 |
| 1410739200000 | 137.51 |
| 1410825600000 | 137.67 |
| 1410912000000 | 137.64 |
| 1410998400000 | 138.57 |
| 1411084800000 | 139.01 |
| 1411344000000 | 137.99 |
| 1411430400000 | 136.67 |
| 1411516800000 | 137.94 |
| 1411603200000 | 137.26 |
| 1411689600000 | 138.27 |
| 1411948800000 | 138.32 |
| 1412035200000 | 138.42 |
| 1412121600000 | 137.01 |
| 1412208000000 | 135.7 |
| 1412294400000 | 137.88 |
| 1412553600000 | 137.61 |
| 1412640000000 | 135.3 |
| 1412726400000 | 135.11 |
| 1412812800000 | 132.78 |
| 1412899200000 | 130.87 |
| 1413158400000 | 129.18 |
| 1413244800000 | 129.45 |
| 1413331200000 | 128.46 |
| 1413417600000 | 127.61 |
| 1413504000000 | 128.3 |
| 1413763200000 | 129.76 |
| 1413849600000 | 131.7 |
| 1413936000000 | 132.38 |
| 1414022400000 | 133.44 |
| 1414108800000 | 133.94 |
| 1414368000000 | 133.8 |
| 1414454400000 | 135.11 |
| 1414540800000 | 135.56 |
| 1414627200000 | 137.35 |
| 1414713600000 | 139.95 |
| 1414972800000 | 139.83 |
| 1415059200000 | 139.59 |
| 1415145600000 | 140.5 |
| 1415232000000 | 141.25 |
| 1415318400000 | 141.68 |
| 1415577600000 | 142.24 |
| 1415664000000 | 142.51 |
| 1415750400000 | 141.96 |
| 1415836800000 | 141.96 |
| 1415923200000 | 142.39 |
| 1416182400000 | 141.61 |
| 1416268800000 | 142.03 |
| 1416355200000 | 141.11 |
| 1416441600000 | 141.48 |
| 1416528000000 | 144 |
| 1416787200000 | 144.19 |
| 1416873600000 | 144.58 |
| 1416960000000 | 144.69 |
| 1417046400000 | 145.13 |
| 1417132800000 | 145.49 |
| 1417392000000 | 144.86 |
| 1417478400000 | 145.8 |
| 1417564800000 | 147.35 |
| 1417651200000 | 146.22 |
| 1417737600000 | 148.12 |
| 1417996800000 | 147.07 |
| 1418083200000 | 145.45 |
| 1418169600000 | 143.16 |
| 1418256000000 | 143.68 |
| 1418342400000 | 141.66 |
| 1418601600000 | 140.63 |
| 1418688000000 | 139.24 |
| 1418774400000 | 141.69 |
| 1418860800000 | 145.61 |
| 1418947200000 | 146.8 |
| 1419206400000 | 147.77 |
| 1419292800000 | 148.86 |
| 1419379200000 | 149.21 |
| 1419811200000 | 149.32 |
| 1419897600000 | 148.72 |
| 1419984000000 | 148.7 |
| 1420156800000 | 149.26 |
| 1420416000000 | 148.33 |
| 1420502400000 | 146.43 |
| 1420588800000 | 148.37 |
| 1420675200000 | 151 |
| 1420761600000 | 149.88 |
| 1421020800000 | 149.77 |
| 1421107200000 | 150.28 |
| 1421193600000 | 149.29 |
| 1421280000000 | 151.01 |
| 1421366400000 | 152.53 |
| 1421625600000 | 151.37 |
| 1421712000000 | 152.79 |
| 1421798400000 | 153.42 |
| 1421884800000 | 157.25 |
| 1421971200000 | 160.03 |
| 1422230400000 | 160.2 |
| 1422316800000 | 157.67 |
| 1422403200000 | 157.43 |
| 1422489600000 | 157.44 |
| 1422576000000 | 156.7 |
| 1422835200000 | 156.61 |
| 1422921600000 | 156.85 |
| 1423008000000 | 158.01 |
| 1423094400000 | 158.91 |
| 1423180800000 | 159.68 |
| 1423440000000 | 159.09 |
| 1423526400000 | 160.28 |
| 1423612800000 | 159.9 |
| 1423699200000 | 161.29 |
| 1423785600000 | 161.89 |
| 1424044800000 | 162.24 |
| 1424131200000 | 162.19 |
| 1424217600000 | 163.68 |
| 1424304000000 | 164.13 |
| 1424390400000 | 165.2 |
| 1424649600000 | 165.01 |
| 1424736000000 | 165.92 |
| 1424822400000 | 166.23 |
| 1424908800000 | 168.51 |
| 1424995200000 | 168.59 |
| 1425254400000 | 169.64 |
| 1425340800000 | 169.09 |
| 1425427200000 | 170.07 |
| 1425513600000 | 171 |
| 1425600000000 | 172.3 |
| 1425859200000 | 172.09 |
| 1425945600000 | 171.91 |
| 1426032000000 | 174.15 |
| 1426118400000 | 175.14 |
| 1426204800000 | 176.45 |
| 1426464000000 | 177.09 |
| 1426550400000 | 176.65 |
| 1426636800000 | 177.47 |
| 1426723200000 | 177.82 |
| 1426809600000 | 176.49 |
| 1427068800000 | 174.54 |
| 1427155200000 | 174.35 |
| 1427241600000 | 170.93 |
| 1427328000000 | 171.12 |
| 1427414400000 | 171.76 |
| 1427673600000 | 173.78 |
| 1427760000000 | 174.15 |
| 1427846400000 | 172.86 |
| 1427932800000 | 172.07 |
| 1428364800000 | 174.78 |
| 1428451200000 | 176.49 |
| 1428537600000 | 178.93 |
| 1428624000000 | 180.49 |
| 1428883200000 | 180.91 |
| 1428969600000 | 179.74 |
| 1429056000000 | 181.46 |
| 1429142400000 | 180.6 |
| 1429228800000 | 177.4 |
| 1429488000000 | 177.18 |
| 1429574400000 | 178.09 |
| 1429660800000 | 179.31 |
| 1429747200000 | 179.05 |
| 1429833600000 | 178.29 |
| 1430092800000 | 178.04 |
| 1430179200000 | 176.9 |
| 1430265600000 | 173.82 |
| 1430352000000 | 170.46 |
| 1430438400000 | 170.55 |
| 1430697600000 | 171.61 |
| 1430784000000 | 169.63 |
| 1430870400000 | 167.31 |
| 1430956800000 | 168.43 |
| 1431043200000 | 170.93 |
| 1431302400000 | 171.92 |
| 1431388800000 | 170.15 |
| 1431475200000 | 169.91 |
| 1431561600000 | 170.71 |
| 1431648000000 | 169.89 |
| 1431907200000 | 171.53 |
| 1431993600000 | 174.78 |
| 1432080000000 | 175.61 |
| 1432166400000 | 175.73 |
| 1432252800000 | 177.18 |
| 1432512000000 | 177.38 |
| 1432598400000 | 177.44 |
| 1432684800000 | 179 |
| 1432771200000 | 178.19 |
| 1432857600000 | 176.74 |
| 1433116800000 | 177.83 |
| 1433203200000 | 174.34 |
| 1433289600000 | 173.15 |
| 1433376000000 | 171.52 |
| 1433462400000 | 173.26 |
| 1433721600000 | 170.74 |
| 1433808000000 | 169.17 |
| 1433894400000 | 170.5 |
| 1433980800000 | 171.6 |
| 1434067200000 | 170.57 |
| 1434326400000 | 169.56 |
| 1434412800000 | 170.09 |
| 1434499200000 | 169.8 |
| 1434585600000 | 168.63 |
| 1434672000000 | 169.62 |
| 1434931200000 | 170.33 |
| 1435017600000 | 174.04 |
| 1435104000000 | 172.95 |
| 1435190400000 | 172.73 |
| 1435276800000 | 172.52 |
| 1435536000000 | 168.3 |
| 1435622400000 | 168.67 |
| 1435708800000 | 170.06 |
| 1435795200000 | 169.83 |
| 1435881600000 | 169.87 |
| 1436140800000 | 168.21 |
| 1436227200000 | 170.03 |
| 1436313600000 | 165.41 |
| 1436400000000 | 166.08 |
| 1436486400000 | 165.57 |
| 1436745600000 | 169.58 |
| 1436832000000 | 170.86 |
| 1436918400000 | 171.23 |
| 1437004800000 | 173.07 |
| 1437091200000 | 173.86 |
| 1437350400000 | 173.44 |
| 1437436800000 | 172.36 |
| 1437523200000 | 171.66 |
| 1437609600000 | 170.65 |
| 1437696000000 | 169.56 |
| 1437955200000 | 165.72 |
| 1438041600000 | 167.61 |
| 1438128000000 | 168.36 |
| 1438214400000 | 170.22 |
| 1438300800000 | 168.68 |
| 1438560000000 | 169.28 |
| 1438646400000 | 169.08 |
| 1438732800000 | 171.21 |
| 1438819200000 | 169.26 |
| 1438905600000 | 168.8 |
| 1439164800000 | 169.93 |
| 1439251200000 | 166.81 |
| 1439337600000 | 163.95 |
| 1439424000000 | 164.98 |
| 1439510400000 | 165.37 |
| 1439769600000 | 166.27 |
| 1439856000000 | 166.21 |
| 1439942400000 | 164.15 |
| 1440028800000 | 158.95 |
| 1440115200000 | 153.36 |
| 1440374400000 | 144.56 |
| 1440460800000 | 145.91 |
| 1440547200000 | 150.03 |
| 1440633600000 | 154.94 |
| 1440720000000 | 156.57 |
| 1440979200000 | 155.61 |
| 1441065600000 | 151.3 |
| 1441152000000 | 152.64 |
| 1441238400000 | 155.46 |
| 1441324800000 | 153.03 |
| 1441584000000 | 152.78 |
| 1441670400000 | 154.54 |
| 1441756800000 | 156.21 |
| 1441843200000 | 155.5 |
| 1441929600000 | 154.89 |
| 1442188800000 | 154.1 |
| 1442275200000 | 155.49 |
| 1442361600000 | 156.57 |
| 1442448000000 | 156.45 |
| 1442534400000 | 153.91 |
| 1442793600000 | 155.91 |
| 1442880000000 | 154.99 |
| 1442966400000 | 153.85 |
| 1443052800000 | 150.44 |
| 1443139200000 | 152.25 |
| 1443398400000 | 149.3 |
| 1443484800000 | 147.7 |
| 1443571200000 | 151.24 |
| 1443657600000 | 151.31 |
| 1443744000000 | 151.65 |
| 1444003200000 | 155.13 |
| 1444089600000 | 155.06 |
| 1444176000000 | 157.01 |
| 1444262400000 | 157.27 |
| 1444348800000 | 157.73 |
| 1444608000000 | 157.71 |
| 1444694400000 | 156.66 |
| 1444780800000 | 154.86 |
| 1444867200000 | 157.54 |
| 1444953600000 | 157.9 |
| 1445212800000 | 158.6 |
| 1445299200000 | 157.99 |
| 1445385600000 | 157.73 |
| 1445472000000 | 162.07 |
| 1445558400000 | 165.78 |
| 1445817600000 | 165.7 |
| 1445904000000 | 164.28 |
| 1445990400000 | 165.82 |
| 1446076800000 | 165.74 |
| 1446163200000 | 164.93 |
| 1446422400000 | 165.95 |
| 1446508800000 | 167.58 |
| 1446595200000 | 169.57 |
| 1446681600000 | 169.52 |
| 1446768000000 | 171.33 |
| 1447027200000 | 170.14 |
| 1447113600000 | 170.3 |
| 1447200000000 | 169.63 |
| 1447286400000 | 167.89 |
| 1447372800000 | 166.35 |
| 1447632000000 | 167.08 |
| 1447718400000 | 169.41 |
| 1447804800000 | 170.33 |
| 1447891200000 | 170.65 |
| 1447977600000 | 171.86 |
| 1448236800000 | 172.33 |
| 1448323200000 | 172.02 |
| 1448409600000 | 172.79 |
| 1448496000000 | 173.34 |
| 1448582400000 | 173.8 |
| 1448841600000 | 173.94 |
| 1448928000000 | 174.92 |
| 1449014400000 | 174.41 |
| 1449100800000 | 168.68 |
| 1449187200000 | 169.06 |
| 1449446400000 | 169.16 |
| 1449532800000 | 167.27 |
| 1449619200000 | 164.73 |
| 1449705600000 | 164.81 |
| 1449792000000 | 162.09 |
| 1450051200000 | 160.72 |
| 1450137600000 | 162.86 |
| 1450224000000 | 164.98 |
| 1450310400000 | 165.84 |
| 1450396800000 | 164.11 |
| 1450656000000 | 163.62 |
| 1450742400000 | 163.99 |
| 1450828800000 | 166.73 |
| 1450915200000 | 165.53 |
| 1451260800000 | 165.18 |
| 1451347200000 | 167.69 |
| 1451433600000 | 166.8 |
| 1451520000000 | 166.57 |
| 1451865600000 | 164.15 |
| 1451952000000 | 164.83 |
| 1452038400000 | 162.02 |
| 1452124800000 | 157 |
| 1452211200000 | 155.06 |
| 1452470400000 | 155.2 |
| 1452556800000 | 155.09 |
| 1452643200000 | 153.99 |
| 1452729600000 | 153.5 |
| 1452816000000 | 149.26 |
| 1453075200000 | 149.68 |
| 1453161600000 | 149.99 |
| 1453248000000 | 147.29 |
| 1453334400000 | 148.12 |
| 1453420800000 | 152.27 |
| 1453680000000 | 151.25 |
| 1453766400000 | 151.22 |
| 1453852800000 | 150.84 |
| 1453939200000 | 149.11 |
| 1454025600000 | 153.55 |
| 1454284800000 | 153.28 |
| 1454371200000 | 150.34 |
| 1454457600000 | 147.55 |
| 1454544000000 | 147.32 |
| 1454630400000 | 145.32 |
| 1454889600000 | 143.18 |
| 1454976000000 | 139.37 |
| 1455062400000 | 140.82 |
| 1455148800000 | 138.29 |
| 1455235200000 | 139.3 |
| 1455494400000 | 143.25 |
| 1455580800000 | 145.67 |
| 1455667200000 | 148.29 |
| 1455753600000 | 150.16 |
| 1455840000000 | 149.83 |
| 1456099200000 | 152.9 |
| 1456185600000 | 151.72 |
| 1456272000000 | 151.3 |
| 1456358400000 | 152.5 |
| 1456444800000 | 154.18 |
| 1456704000000 | 154.93 |
| 1456790400000 | 157.18 |
| 1456876800000 | 159.44 |
| 1456963200000 | 159.47 |
| 1457049600000 | 159.53 |
| 1457308800000 | 160.31 |
| 1457395200000 | 157.62 |
| 1457481600000 | 158.39 |
| 1457568000000 | 156.72 |
| 1457654400000 | 158.85 |
| 1457913600000 | 160.1 |
| 1458000000000 | 159.08 |
| 1458086400000 | 160.02 |
| 1458172800000 | 158.69 |
| 1458259200000 | 159.74 |
| 1458518400000 | 160.35 |
| 1458604800000 | 161.71 |
| 1458691200000 | 160.48 |
| 1458777600000 | 159.89 |
| 1459209600000 | 161.72 |
| 1459296000000 | 160.63 |
| 1459382400000 | 160.1 |
| 1459468800000 | 159.15 |
| 1459728000000 | 158.4 |
| 1459814400000 | 156.31 |
| 1459900800000 | 157.46 |
| 1459987200000 | 156.54 |
| 1460073600000 | 157.16 |
| 1460332800000 | 156.85 |
| 1460419200000 | 158.42 |
| 1460505600000 | 162.7 |
| 1460592000000 | 164.09 |
| 1460678400000 | 163.53 |
| 1460937600000 | 162.57 |
| 1461024000000 | 163.23 |
| 1461110400000 | 164.24 |
| 1461196800000 | 165.34 |
| 1461283200000 | 165.42 |
| 1461542400000 | 164.56 |
| 1461628800000 | 164.34 |
| 1461715200000 | 164.81 |
| 1461801600000 | 163.29 |
| 1461888000000 | 160.78 |
| 1462147200000 | 159.59 |
| 1462233600000 | 157.84 |
| 1462320000000 | 156.41 |
| 1462406400000 | 157.24 |
| 1462492800000 | 157.03 |
| 1462752000000 | 156.76 |
| 1462838400000 | 158.67 |
| 1462924800000 | 157.79 |
| 1463011200000 | 157.88 |
| 1463097600000 | 158.04 |
| 1463356800000 | 159 |
| 1463443200000 | 158.85 |
| 1463529600000 | 159.82 |
| 1463616000000 | 159.6 |
| 1463702400000 | 160.79 |
| 1463961600000 | 161.66 |
| 1464048000000 | 163.36 |
| 1464134400000 | 165.19 |
| 1464220800000 | 165.43 |
| 1464307200000 | 167.05 |
| 1464566400000 | 167.16 |
| 1464652800000 | 168.06 |
| 1464739200000 | 167.55 |
| 1464825600000 | 167.66 |
| 1464912000000 | 165.66 |
| 1465171200000 | 165.65 |
| 1465257600000 | 167.05 |
| 1465344000000 | 167.29 |
| 1465430400000 | 167.38 |
| 1465516800000 | 165.2 |
| 1465776000000 | 162.82 |
| 1465862400000 | 163.4 |
| 1465948800000 | 163.86 |
| 1466035200000 | 164.14 |
| 1466121600000 | 163.66 |
| 1466380800000 | 165.31 |
| 1466467200000 | 166.81 |
| 1466553600000 | 165.95 |
| 1466640000000 | 167.39 |
| 1466726400000 | 161.48 |
| 1466985600000 | 159.34 |
| 1467072000000 | 160.33 |
| 1467158400000 | 163.19 |
| 1467244800000 | 164.96 |
| 1467331200000 | 165.63 |
| 1467590400000 | 165.59 |
| 1467676800000 | 164.27 |
| 1467763200000 | 163.72 |
| 1467849600000 | 164.45 |
| 1467936000000 | 167.09 |
| 1468195200000 | 169.34 |
| 1468281600000 | 171.25 |
| 1468368000000 | 171.55 |
| 1468454400000 | 172.47 |
| 1468540800000 | 172.83 |
| 1468800000000 | 173.15 |
| 1468886400000 | 174.46 |
| 1468972800000 | 175.35 |
| 1469059200000 | 175.84 |
| 1469145600000 | 176.39 |
| 1469404800000 | 176.74 |
| 1469491200000 | 177.46 |
| 1469577600000 | 178.11 |
| 1469664000000 | 177.32 |
| 1469750400000 | 177.25 |
| 1470009600000 | 177.47 |
| 1470096000000 | 174.6 |
| 1470182400000 | 174.8 |
| 1470268800000 | 176.58 |
| 1470355200000 | 178.72 |
| 1470614400000 | 179.41 |
| 1470700800000 | 180.01 |
| 1470787200000 | 179.53 |
| 1470873600000 | 180.13 |
| 1470960000000 | 180.53 |
| 1471219200000 | 180.95 |
| 1471305600000 | 179.25 |
| 1471392000000 | 178.88 |
| 1471478400000 | 178.61 |
| 1471564800000 | 179 |
| 1471824000000 | 178.79 |
| 1471910400000 | 179.32 |
| 1471996800000 | 179.83 |
| 1472083200000 | 179.63 |
| 1472169600000 | 179.22 |
| 1472428800000 | 181.16 |
| 1472515200000 | 181.47 |
| 1472601600000 | 181.39 |
| 1472688000000 | 181.01 |
| 1472774400000 | 182.01 |
| 1473033600000 | 183.35 |
| 1473120000000 | 183.09 |
| 1473206400000 | 183.59 |
| 1473292800000 | 183.09 |
| 1473379200000 | 180.83 |
| 1473638400000 | 180.82 |
| 1473724800000 | 178.71 |
| 1473811200000 | 178.05 |
| 1473897600000 | 179.2 |
| 1473984000000 | 179.96 |
| 1474243200000 | 181.07 |
| 1474329600000 | 181.33 |
| 1474416000000 | 184.13 |
| 1474502400000 | 184.09 |
| 1474588800000 | 183.54 |
| 1474848000000 | 181.17 |
| 1474934400000 | 183.52 |
| 1475020800000 | 184.02 |
| 1475107200000 | 183.16 |
| 1475193600000 | 183.46 |
| 1475452800000 | 183.82 |
| 1475539200000 | 184.74 |
| 1475625600000 | 184.75 |
| 1475712000000 | 184.89 |
| 1475798400000 | 184.34 |
| 1476057600000 | 185.17 |
| 1476144000000 | 184.25 |
| 1476230400000 | 184.04 |
| 1476316800000 | 182.92 |
| 1476403200000 | 183.51 |
| 1476662400000 | 183.54 |
| 1476748800000 | 185.32 |
| 1476835200000 | 186.23 |
| 1476921600000 | 186.86 |
| 1477008000000 | 187.53 |
| 1477267200000 | 188.02 |
| 1477353600000 | 188.04 |
| 1477440000000 | 187.41 |
| 1477526400000 | 186.27 |
| 1477612800000 | 186.59 |
| 1477872000000 | 186.81 |
| 1477958400000 | 184.57 |
| 1478044800000 | 181.87 |
| 1478131200000 | 181.6 |
| 1478217600000 | 180.21 |
| 1478476800000 | 184.44 |
| 1478563200000 | 184.64 |
| 1478649600000 | 184.56 |
| 1478736000000 | 187.76 |
| 1478822400000 | 188.13 |
| 1479081600000 | 190.67 |
| 1479168000000 | 191.58 |
| 1479254400000 | 192.78 |
| 1479340800000 | 193.52 |
| 1479427200000 | 194.48 |
| 1479686400000 | 194.43 |
| 1479772800000 | 195.83 |
| 1479859200000 | 196.53 |
| 1479945600000 | 196.45 |
| 1480032000000 | 196.75 |
| 1480291200000 | 196.65 |
| 1480377600000 | 196 |
| 1480464000000 | 195.64 |
| 1480550400000 | 194.35 |
| 1480636800000 | 193.3 |
| 1480896000000 | 193.02 |
| 1480982400000 | 194.44 |
| 1481068800000 | 196.38 |
| 1481155200000 | 200.73 |
| 1481241600000 | 202 |
| 1481500800000 | 199.62 |
| 1481587200000 | 200.36 |
| 1481673600000 | 199.73 |
| 1481760000000 | 202.96 |
| 1481846400000 | 202.71 |
| 1482105600000 | 202.9 |
| 1482192000000 | 204.41 |
| 1482278400000 | 203.15 |
| 1482364800000 | 201.82 |
| 1482451200000 | 202.33 |
| 1482796800000 | 202.81 |
| 1482883200000 | 202.77 |
| 1482969600000 | 200.72 |
| 1483056000000 | 199.45 |
| 1483315200000 | 199.63 |
| 1483401600000 | 203.13 |
| 1483488000000 | 204.16 |
| 1483574400000 | 203.07 |
| 1483660800000 | 203.49 |
| 1483920000000 | 203.58 |
| 1484006400000 | 203.74 |
| 1484092800000 | 206.38 |
| 1484179200000 | 203.63 |
| 1484265600000 | 204.96 |
| 1484524800000 | 204.66 |
| 1484611200000 | 202.26 |
| 1484697600000 | 202.72 |
| 1484784000000 | 203.47 |
| 1484870400000 | 202.97 |
| 1485129600000 | 201.84 |
| 1485216000000 | 202.87 |
| 1485302400000 | 204.65 |
| 1485388800000 | 205.59 |
| 1485475200000 | 204.83 |
| 1485734400000 | 204.55 |
| 1485820800000 | 201.78 |
| 1485907200000 | 202.89 |
| 1485993600000 | 202.22 |
| 1486080000000 | 204.02 |
| 1486339200000 | 204.6 |
| 1486425600000 | 205.6 |
| 1486512000000 | 205.72 |
| 1486598400000 | 206.76 |
| 1486684800000 | 208.58 |
| 1486944000000 | 210.16 |
| 1487030400000 | 210.83 |
| 1487116800000 | 211.68 |
| 1487203200000 | 210.19 |
| 1487289600000 | 211.36 |
| 1487548800000 | 211.54 |
| 1487635200000 | 213.94 |
| 1487721600000 | 214.23 |
| 1487808000000 | 213.12 |
| 1487894400000 | 213.34 |
| 1488153600000 | 212.73 |
| 1488240000000 | 211.91 |
| 1488326400000 | 214.84 |
| 1488412800000 | 214.57 |
| 1488499200000 | 213.7 |
| 1488758400000 | 212.66 |
| 1488844800000 | 212.82 |
| 1488931200000 | 213.39 |
| 1489017600000 | 212.55 |
| 1489104000000 | 212.62 |
| 1489363200000 | 213.5 |
| 1489449600000 | 213.56 |
| 1489536000000 | 214.89 |
| 1489622400000 | 214.79 |
| 1489708800000 | 214.9 |
| 1489968000000 | 215.07 |
| 1490054400000 | 212.53 |
| 1490140800000 | 212.13 |
| 1490227200000 | 212.96 |
| 1490313600000 | 213.21 |
| 1490572800000 | 211.65 |
| 1490659200000 | 213.35 |
| 1490745600000 | 215.45 |
| 1490832000000 | 215.99 |
| 1490918400000 | 216.33 |
| 1491177600000 | 216.56 |
| 1491264000000 | 215.37 |
| 1491350400000 | 214.87 |
| 1491436800000 | 214.86 |
| 1491523200000 | 215.71 |
| 1491782400000 | 216.22 |
| 1491868800000 | 215.5 |
| 1491955200000 | 214.4 |
| 1492041600000 | 213.47 |
| 1492473600000 | 212.48 |
| 1492560000000 | 212.61 |
| 1492646400000 | 213.03 |
| 1492732800000 | 214.3 |
| 1492992000000 | 213.86 |
| 1493078400000 | 214.08 |
| 1493164800000 | 215.57 |
| 1493251200000 | 215.83 |
| 1493337600000 | 214.98 |
| 1493596800000 | 215.22 |
| 1493683200000 | 216.39 |
| 1493769600000 | 216.06 |
| 1493856000000 | 215.71 |
| 1493942400000 | 216.1 |
| 1494201600000 | 217.7 |
| 1494288000000 | 218.14 |
| 1494374400000 | 219.37 |
| 1494460800000 | 218.87 |
| 1494547200000 | 217.97 |
| 1494806400000 | 218.05 |
| 1494892800000 | 216.99 |
| 1494979200000 | 212.62 |
| 1495065600000 | 212.73 |
| 1495152000000 | 213.09 |
| 1495411200000 | 213.8 |
| 1495497600000 | 214.09 |
| 1495584000000 | 215.41 |
| 1495670400000 | 216.47 |
| 1495756800000 | 217.18 |
| 1496016000000 | 217.19 |
| 1496102400000 | 217.38 |
| 1496188800000 | 216.1 |
| 1496275200000 | 218.11 |
| 1496361600000 | 219.03 |
| 1496620800000 | 219.12 |
| 1496707200000 | 218.5 |
| 1496793600000 | 218.7 |
| 1496880000000 | 219.65 |
| 1496966400000 | 218.44 |
| 1497225600000 | 217.4 |
| 1497312000000 | 218.18 |
| 1497398400000 | 216.75 |
| 1497484800000 | 217.4 |
| 1497571200000 | 217.11 |
| 1497830400000 | 219.51 |
| 1497916800000 | 219.17 |
| 1498003200000 | 219.36 |
| 1498089600000 | 219.47 |
| 1498176000000 | 219.21 |
| 1498435200000 | 219.45 |
| 1498521600000 | 216.32 |
| 1498608000000 | 216.03 |
| 1498694400000 | 213.14 |
| 1498780800000 | 212.95 |
| 1499040000000 | 213.16 |
| 1499126400000 | 212.85 |
| 1499212800000 | 214.5 |
| 1499299200000 | 211.48 |
| 1499385600000 | 212.54 |
| 1499644800000 | 213.77 |
| 1499731200000 | 213.9 |
| 1499817600000 | 215.81 |
| 1499904000000 | 216.31 |
| 1499990400000 | 216.83 |
| 1500249600000 | 216.62 |
| 1500336000000 | 214.91 |
| 1500422400000 | 216.99 |
| 1500508800000 | 214.92 |
| 1500595200000 | 214.32 |
| 1500854400000 | 214.34 |
| 1500940800000 | 214.66 |
| 1501027200000 | 215.3 |
| 1501113600000 | 214.24 |
| 1501200000000 | 212.54 |
| 1501459200000 | 211.55 |
| 1501545600000 | 212.17 |
| 1501632000000 | 211.29 |
| 1501718400000 | 210.74 |
| 1501804800000 | 212.78 |
| 1502064000000 | 212.61 |
| 1502150400000 | 212.97 |
| 1502236800000 | 212.02 |
| 1502323200000 | 209.15 |
| 1502409600000 | 208.49 |
| 1502668800000 | 209.91 |
| 1502755200000 | 210.83 |
| 1502841600000 | 211.75 |
| 1502928000000 | 209.49 |
| 1503014400000 | 208.39 |
| 1503273600000 | 207.16 |
| 1503360000000 | 209.86 |
| 1503446400000 | 208.81 |
| 1503532800000 | 208.91 |
| 1503619200000 | 208.52 |
| 1503878400000 | 207.49 |
| 1503964800000 | 206.01 |
| 1504051200000 | 208.73 |
| 1504137600000 | 210.4 |
| 1504224000000 | 211.07 |
| 1504483200000 | 209.93 |
| 1504569600000 | 208.9 |
| 1504656000000 | 208.84 |
| 1504742400000 | 208.36 |
| 1504828800000 | 207.73 |
| 1505088000000 | 210.18 |
| 1505174400000 | 211.5 |
| 1505260800000 | 211.99 |
| 1505347200000 | 212.33 |
| 1505433600000 | 211.64 |
| 1505692800000 | 212.63 |
| 1505779200000 | 212.96 |
| 1505865600000 | 212.73 |
| 1505952000000 | 213.37 |
| 1506038400000 | 213.13 |
| 1506297600000 | 213.45 |
| 1506384000000 | 214.77 |
| 1506470400000 | 216.58 |
| 1506556800000 | 216.02 |
| 1506643200000 | 216.52 |
| 1506902400000 | 219.23 |
| 1506988800000 | 219.73 |
| 1507075200000 | 219.91 |
| 1507161600000 | 221.15 |
| 1507248000000 | 221.28 |
| 1507507200000 | 221.11 |
| 1507593600000 | 220.73 |
| 1507680000000 | 220.42 |
| 1507766400000 | 220.53 |
| 1507852800000 | 221.78 |
| 1508112000000 | 222.99 |
| 1508198400000 | 223.26 |
| 1508284800000 | 222.99 |
| 1508371200000 | 221.75 |
| 1508457600000 | 223.25 |
| 1508716800000 | 223.84 |
| 1508803200000 | 224.48 |
| 1508889600000 | 222.68 |
| 1508976000000 | 225.1 |
| 1509062400000 | 228.92 |
| 1509321600000 | 227.88 |
| 1509408000000 | 228.49 |
| 1509494400000 | 229.45 |
| 1509580800000 | 228.46 |
| 1509667200000 | 230.19 |
| 1509926400000 | 230.98 |
| 1510012800000 | 231.39 |
| 1510099200000 | 231.89 |
| 1510185600000 | 229.37 |
| 1510272000000 | 228.62 |
| 1510531200000 | 227.85 |
| 1510617600000 | 226.16 |
| 1510704000000 | 223.78 |
| 1510790400000 | 227.19 |
| 1510876800000 | 227.31 |
| 1511136000000 | 228.84 |
| 1511222400000 | 231.04 |
| 1511308800000 | 230.5 |
| 1511395200000 | 229.88 |
| 1511481600000 | 228.61 |
| 1511740800000 | 228.07 |
| 1511827200000 | 229.96 |
| 1511913600000 | 228.39 |
| 1512000000000 | 227.69 |
| 1512086400000 | 227.39 |
| 1512345600000 | 226.51 |
| 1512432000000 | 226.27 |
| 1512518400000 | 226.16 |
| 1512604800000 | 227.27 |
| 1512691200000 | 228.99 |
| 1512950400000 | 229.21 |
| 1513036800000 | 230.35 |
| 1513123200000 | 230.25 |
| 1513209600000 | 229.6 |
| 1513296000000 | 230.55 |
| 1513555200000 | 232.19 |
| 1513641600000 | 231.5 |
| 1513728000000 | 230.37 |
| 1513814400000 | 230.58 |
| 1513900800000 | 231.23 |
| 1514332800000 | 231.07 |
| 1514419200000 | 230.77 |
| 1514505600000 | 229.02 |
| 1514851200000 | 230.2 |
| 1514937600000 | 232.24 |
| 1515024000000 | 233.54 |
| 1515110400000 | 235.87 |
| 1515369600000 | 237.54 |
| 1515456000000 | 239.02 |
| 1515542400000 | 238.06 |
| 1515628800000 | 237.93 |
| 1515715200000 | 237.28 |
| 1515974400000 | 235.48 |
| 1516060800000 | 236.01 |
| 1516147200000 | 236.76 |
| 1516233600000 | 236.52 |
| 1516320000000 | 238.66 |
| 1516579200000 | 239.27 |
| 1516665600000 | 239.74 |
| 1516752000000 | 237.6 |
| 1516838400000 | 234.94 |
| 1516924800000 | 237.93 |
| 1517184000000 | 238.52 |
| 1517270400000 | 235.45 |
| 1517356800000 | 235.53 |
| 1517443200000 | 235.67 |
| 1517529600000 | 232.46 |
| 1517788800000 | 226.3 |
| 1517875200000 | 225.87 |
| 1517961600000 | 227.04 |
| 1518048000000 | 222.61 |
| 1518134400000 | 222.31 |
| 1518393600000 | 224.29 |
| 1518480000000 | 223.56 |
| 1518566400000 | 225.23 |
| 1518652800000 | 226.95 |
| 1518739200000 | 227.99 |
| 1518998400000 | 229.82 |
| 1519084800000 | 230.67 |
| 1519171200000 | 230.97 |
| 1519257600000 | 230.45 |
| 1519344000000 | 233.72 |
| 1519603200000 | 236.1 |
| 1519689600000 | 235.89 |
| 1519776000000 | 235.53 |
| 1519862400000 | 233.07 |
| 1519948800000 | 231.11 |
| 1520208000000 | 231.88 |
| 1520294400000 | 233.09 |
| 1520380800000 | 233.63 |
| 1520467200000 | 236.52 |
| 1520553600000 | 238.88 |
| 1520812800000 | 239.93 |
| 1520899200000 | 237.39 |
| 1520985600000 | 237.79 |
| 1521072000000 | 238.8 |
| 1521158400000 | 239.54 |
| 1521417600000 | 235.42 |
| 1521504000000 | 236.71 |
| 1521590400000 | 236.93 |
| 1521676800000 | 233.28 |
| 1521763200000 | 227.12 |
| 1522022400000 | 228.88 |
| 1522108800000 | 228.59 |
| 1522195200000 | 227.32 |
| 1522281600000 | 230.11 |
| 1522713600000 | 231.14 |
| 1522800000000 | 231.44 |
| 1522886400000 | 234.32 |
| 1522972800000 | 230.99 |
| 1523232000000 | 230.73 |
| 1523318400000 | 233.36 |
| 1523404800000 | 232.69 |
| 1523491200000 | 234.82 |
| 1523577600000 | 234.39 |
| 1523836800000 | 234.39 |
| 1523923200000 | 237.18 |
| 1524009600000 | 237.64 |
| 1524096000000 | 237.15 |
| 1524182400000 | 237.54 |
| 1524441600000 | 237.88 |
| 1524528000000 | 236.17 |
| 1524614400000 | 235.4 |
| 1524700800000 | 237.79 |
| 1524787200000 | 237.86 |
| 1525046400000 | 237.91 |
| 1525132800000 | 239.29 |
| 1525219200000 | 238.88 |
| 1525305600000 | 238.85 |
| 1525392000000 | 241.1 |
| 1525651200000 | 242.48 |
| 1525737600000 | 244.41 |
| 1525824000000 | 245.59 |
| 1525910400000 | 246.81 |
| 1525996800000 | 246.01 |
| 1526256000000 | 245.47 |
| 1526342400000 | 245.93 |
| 1526428800000 | 247.93 |
| 1526515200000 | 248.16 |
| 1526601600000 | 248.74 |
| 1526860800000 | 249.96 |
| 1526947200000 | 249.35 |
| 1527033600000 | 250.58 |
| 1527120000000 | 249.63 |
| 1527206400000 | 250.52 |
| 1527465600000 | 251.07 |
| 1527552000000 | 250.06 |
| 1527638400000 | 249.59 |
| 1527724800000 | 248.44 |
| 1527811200000 | 250.69 |
| 1528070400000 | 252.36 |
| 1528156800000 | 253.58 |
| 1528243200000 | 253.41 |
| 1528329600000 | 252.43 |
| 1528416000000 | 253.63 |
| 1528675200000 | 253.2 |
| 1528761600000 | 253.84 |
| 1528848000000 | 253.77 |
| 1528934400000 | 256.31 |
| 1529020800000 | 255.99 |
| 1529280000000 | 254.82 |
| 1529366400000 | 253.13 |
| 1529452800000 | 253.71 |
| 1529539200000 | 251.29 |
| 1529625600000 | 249.91 |
| 1529884800000 | 244.95 |
| 1529971200000 | 245.53 |
| 1530057600000 | 244.62 |
| 1530144000000 | 245.39 |
| 1530230400000 | 244.8 |
| 1530489600000 | 245.74 |
| 1530576000000 | 244.44 |
| 1530662400000 | 244.18 |
| 1530748800000 | 243.89 |
| 1530835200000 | 245.08 |
| 1531094400000 | 247.27 |
| 1531180800000 | 248.8 |
| 1531267200000 | 246.59 |
| 1531353600000 | 249.52 |
| 1531440000000 | 250.51 |
| 1531699200000 | 249.42 |
| 1531785600000 | 251.2 |
| 1531872000000 | 252.55 |
| 1531958400000 | 252.45 |
| 1532044800000 | 250.49 |
| 1532304000000 | 250.25 |
| 1532390400000 | 250.51 |
| 1532476800000 | 252.54 |
| 1532563200000 | 253.34 |
| 1532649600000 | 252.41 |
| 1532908800000 | 248.69 |
| 1532995200000 | 249.27 |
| 1533081600000 | 250.02 |
| 1533168000000 | 251.61 |
| 1533254400000 | 252.66 |
| 1533513600000 | 253.87 |
| 1533600000000 | 254.55 |
| 1533686400000 | 254.83 |
| 1533772800000 | 255.77 |
| 1533859200000 | 256.2799 |
| 1534118400000 | 254.34 |
| 1534204800000 | 256.96 |
| 1534291200000 | 255.42 |
| 1534377600000 | 254.81 |
| 1534464000000 | 255.34 |
| 1534723200000 | 255.72 |
| 1534809600000 | 255.04 |
| 1534896000000 | 254.21 |
| 1534982400000 | 254.21 |
| 1535068800000 | 255.17 |
| 1535328000000 | 256.71 |
| 1535414400000 | 256.61 |
| 1535500800000 | 258.07 |
| 1535587200000 | 257.99 |
| 1535673600000 | 258.3399 |
| 1535932800000 | 257.88 |
| 1536019200000 | 258.73 |
| 1536105600000 | 254.79 |
| 1536192000000 | 253.91 |
| 1536278400000 | 254.24 |
| 1536537600000 | 254.05 |
| 1536624000000 | 255.14 |
| 1536710400000 | 254.3 |
| 1536796800000 | 254.21 |
| 1536883200000 | 256.0899 |
| 1537142400000 | 253.9 |
| 1537228800000 | 255.17 |
| 1537315200000 | 256.32 |
| 1537401600000 | 255.8 |
| 1537488000000 | 256.11 |
| 1537747200000 | 254.75 |
| 1537833600000 | 254.9 |
| 1537920000000 | 255.33 |
| 1538006400000 | 256.61 |
| 1538092800000 | 258.2 |
| 1538352000000 | 258.42 |
| 1538438400000 | 257.82 |
| 1538524800000 | 257.7799 |
| 1538611200000 | 255.89 |
| 1538697600000 | 253.35 |
| 1538956800000 | 252.48 |
| 1539043200000 | 249.9 |
| 1539129600000 | 243.25 |
| 1539216000000 | 237.04 |
| 1539302400000 | 240.48 |
| 1539561600000 | 239.04 |
| 1539648000000 | 243.83 |
| 1539734400000 | 245.2 |
| 1539820800000 | 242.69 |
| 1539907200000 | 240.83 |
| 1540166400000 | 241.51 |
| 1540252800000 | 238.83 |
| 1540339200000 | 234.71 |
| 1540425600000 | 235.68 |
| 1540512000000 | 232.96 |
| 1540771200000 | 230.98 |
| 1540857600000 | 234.44 |
| 1540944000000 | 239.92 |
| 1541030400000 | 241.61 |
| 1541116800000 | 243.2 |
| 1541376000000 | 241.62 |
| 1541462400000 | 242.52 |
| 1541548800000 | 243.9 |
| 1541635200000 | 245.21 |
| 1541721600000 | 243.62 |
| 1541980800000 | 241.68 |
| 1542067200000 | 240.44 |
| 1542153600000 | 239.42 |
| 1542240000000 | 241.38 |
| 1542326400000 | 239.48 |
| 1542585600000 | 235.13 |
| 1542672000000 | 232.34 |
| 1542758400000 | 233.94 |
| 1542844800000 | 233.54 |
| 1542931200000 | 234.5 |
| 1543190400000 | 237.73 |
| 1543276800000 | 239 |
| 1543363200000 | 243.41 |
| 1543449600000 | 241.73 |
| 1543536000000 | 243.72 |
| 1543795200000 | 246.55 |
| 1543881600000 | 240.49 |
| 1543968000000 | 239.42 |
| 1544054400000 | 236.33 |
| 1544140800000 | 233.08 |
| 1544400000000 | 231.58 |
| 1544486400000 | 232.36 |
| 1544572800000 | 234.9 |
| 1544659200000 | 234.84 |
| 1544745600000 | 232.54 |
| 1545004800000 | 228.73 |
| 1545091200000 | 227.91 |
| 1545177600000 | 225.38 |
| 1545264000000 | 221.22 |
| 1545350400000 | 217.08 |
| 1545609600000 | 214.71 |
| 1545868800000 | 221.04 |
| 1545955200000 | 221.59 |
| 1546214400000 | 223.21 |
| 1546387200000 | 225.01 |
| 1546473600000 | 220.78 |
| 1546560000000 | 224.89 |
| 1546819200000 | 227.9 |
| 1546905600000 | 230.36 |
| 1546992000000 | 231.74 |
| 1547078400000 | 232.38 |
| 1547164800000 | 233.54 |
| 1547424000000 | 232.57 |
| 1547510400000 | 235.76 |
| 1547596800000 | 236.37 |
| 1547683200000 | 237.55 |
| 1547769600000 | 240.75 |
| 1548028800000 | 240.97 |
| 1548115200000 | 238.25 |
| 1548201600000 | 237.74 |
| 1548288000000 | 240.78 |
| 1548374400000 | 243.52 |
| 1548633600000 | 241.47 |
| 1548720000000 | 241.12 |
| 1548806400000 | 242.71 |
| 1548892800000 | 244.03 |
| 1548979200000 | 244.28 |
| 1549238400000 | 245.96 |
| 1549324800000 | 247.64 |
| 1549411200000 | 249.17 |
| 1549497600000 | 246.82 |
| 1549584000000 | 246.44 |
| 1549843200000 | 247.99 |
| 1549929600000 | 250.97 |
| 1550016000000 | 252.61 |
| 1550102400000 | 253.27 |
| 1550188800000 | 254.99 |
| 1550448000000 | 255.06 |
| 1550534400000 | 254.57 |
| 1550620800000 | 255.15 |
| 1550707200000 | 254.98 |
| 1550793600000 | 257.25 |
| 1551052800000 | 258.3399 |
| 1551139200000 | 257.71 |
| 1551225600000 | 257.0299 |
| 1551312000000 | 255.28 |
| 1551398400000 | 256.5299 |
| 1551657600000 | 257.57 |
| 1551744000000 | 256.69 |
| 1551830400000 | 255.18 |
| 1551916800000 | 254.37 |
| 1552003200000 | 252.29 |
| 1552262400000 | 255.86 |
| 1552348800000 | 255.95 |
| 1552435200000 | 255.82 |
| 1552521600000 | 255.59 |
| 1552608000000 | 256.95 |
| 1552867200000 | 258.2799 |
| 1552953600000 | 258.57 |
| 1553040000000 | 257.32 |
| 1553126400000 | 259.8399 |
| 1553212800000 | 257.57 |
| 1553472000000 | 254.24 |
| 1553558400000 | 257.4 |
| 1553644800000 | 256.83 |
| 1553731200000 | 257.07 |
| 1553817600000 | 259.47 |
| 1554076800000 | 263.65 |
| 1554163200000 | 264.83 |
| 1554249600000 | 266.21 |
| 1554336000000 | 266.29 |
| 1554422400000 | 267.45 |
| 1554681600000 | 267.19 |
| 1554768000000 | 266.46 |
| 1554854400000 | 268.23 |
| 1554940800000 | 267.64 |
| 1555027200000 | 267.98 |
| 1555286400000 | 268.82 |
| 1555372800000 | 270.48 |
| 1555459200000 | 271.0299 |
| 1555545600000 | 271.82 |
| 1555977600000 | 274.07 |
| 1556064000000 | 274.08 |
| 1556150400000 | 273.65 |
| 1556236800000 | 273.47 |
| 1556496000000 | 273.68 |
| 1556582400000 | 272.99 |
| 1556668800000 | 270.86 |
| 1556755200000 | 271.76 |
| 1556841600000 | 273.5299 |
| 1557100800000 | 271.65 |
| 1557187200000 | 267.85 |
| 1557273600000 | 266.56 |
| 1557360000000 | 262.4 |
| 1557446400000 | 262.36 |
| 1557705600000 | 256.11 |
| 1557792000000 | 258.57 |
| 1557878400000 | 260.22 |
| 1557964800000 | 261.96 |
| 1558051200000 | 260.61 |
| 1558310400000 | 258.42 |
| 1558396800000 | 259.85 |
| 1558483200000 | 259.83 |
| 1558569600000 | 256.38 |
| 1558656000000 | 255.48 |
| 1558915200000 | 255.85 |
| 1559001600000 | 256.2 |
| 1559088000000 | 255.09 |
| 1559174400000 | 256.17 |
| 1559260800000 | 253.04 |
| 1559520000000 | 251.19 |
| 1559606400000 | 255.44 |
| 1559692800000 | 257.29 |
| 1559779200000 | 257.14 |
| 1559865600000 | 258.46 |
| 1560124800000 | 261.07 |
| 1560211200000 | 261.7799 |
| 1560297600000 | 260.73 |
| 1560384000000 | 262.07 |
| 1560470400000 | 261.74 |
| 1560729600000 | 261.36 |
| 1560816000000 | 265.18 |
| 1560902400000 | 266.77 |
| 1560988800000 | 267.99 |
| 1561075200000 | 265.9 |
| 1561334400000 | 264.29 |
| 1561420800000 | 262.25 |
| 1561507200000 | 262.85 |
| 1561593600000 | 265.42 |
| 1561680000000 | 266.37 |
| 1561939200000 | 270.33 |
| 1562025600000 | 271.85 |
| 1562112000000 | 272.63 |
| 1562198400000 | 273.26 |
| 1562284800000 | 273.6 |
| 1562544000000 | 271.52 |
| 1562630400000 | 271.61 |
| 1562716800000 | 271.33 |
| 1562803200000 | 272.19 |
| 1562889600000 | 274.14 |
| 1563148800000 | 274.1 |
| 1563235200000 | 274.15 |
| 1563321600000 | 272.62 |
| 1563408000000 | 271.41 |
| 1563494400000 | 272.0899 |
| 1563753600000 | 272.55 |
| 1563840000000 | 276.69 |
| 1563926400000 | 279.69 |
| 1564012800000 | 277.83 |
| 1564099200000 | 279.76 |
| 1564358400000 | 278.12 |
| 1564444800000 | 277.47 |
| 1564531200000 | 275.18 |
| 1564617600000 | 275 |
| 1564704000000 | 269.65 |
| 1564963200000 | 260.52 |
| 1565049600000 | 261.5 |
| 1565136000000 | 261.7 |
| 1565222400000 | 266.76 |
| 1565308800000 | 264.45 |
| 1565568000000 | 261.83 |
| 1565654400000 | 263.26 |
| 1565740800000 | 259.5899 |
| 1565827200000 | 258.94 |
| 1565913600000 | 262.37 |
| 1566172800000 | 265.49 |
| 1566259200000 | 265.13 |
| 1566345600000 | 267.0899 |
| 1566432000000 | 267.04 |
| 1566518400000 | 262.3 |
| 1566777600000 | 261.75 |
| 1566864000000 | 262.5 |
| 1566950400000 | 263.71 |
| 1567036800000 | 266.27 |
| 1567123200000 | 269.66 |
| 1567382400000 | 270.6 |
| 1567468800000 | 268.85 |
| 1567555200000 | 270.11 |
| 1567641600000 | 274.25 |
| 1567728000000 | 275.5299 |
| 1567987200000 | 275.82 |
| 1568073600000 | 276.68 |
| 1568160000000 | 280.27 |
| 1568246400000 | 280 |
| 1568332800000 | 279.16 |
| 1568592000000 | 281.22 |
| 1568678400000 | 279.98 |
| 1568764800000 | 279.1 |
| 1568851200000 | 279.07 |
| 1568937600000 | 278.91 |
| 1569196800000 | 279.23 |
| 1569283200000 | 276.45 |
| 1569369600000 | 278.38 |
| 1569456000000 | 278.13 |
| 1569542400000 | 275.94 |
| 1569801600000 | 277.72 |
| 1569888000000 | 275.3399 |
| 1569974400000 | 270.98 |
| 1570060800000 | 271.06 |
| 1570147200000 | 273.55 |
| 1570406400000 | 273.01 |
| 1570492800000 | 270.62 |
| 1570579200000 | 271.26 |
| 1570665600000 | 270.86 |
| 1570752000000 | 274.46 |
| 1571011200000 | 275.18 |
| 1571097600000 | 277.79 |
| 1571184000000 | 277.49 |
| 1571270400000 | 277.1 |
| 1571356800000 | 274.79 |
| 1571616000000 | 276.8 |
| 1571702400000 | 276.73 |
| 1571788800000 | 277.46 |
| 1571875200000 | 279.36 |
| 1571961600000 | 280.58 |
| 1572220800000 | 282.61 |
| 1572307200000 | 282.72 |
| 1572393600000 | 282.5899 |
| 1572480000000 | 281.26 |
| 1572566400000 | 283.62 |
| 1572825600000 | 286.15 |
| 1572912000000 | 289.62 |
| 1572998400000 | 289 |
| 1573084800000 | 290.81 |
| 1573171200000 | 292.46 |
| 1573430400000 | 291.7799 |
| 1573516800000 | 293.38 |
| 1573603200000 | 292.75 |
| 1573689600000 | 293.04 |
| 1573776000000 | 293.75 |
| 1574035200000 | 293.2799 |
| 1574121600000 | 292.82 |
| 1574208000000 | 292.14 |
| 1574294400000 | 290.63 |
| 1574380800000 | 292.71 |
| 1574640000000 | 295.85 |
| 1574726400000 | 295.8 |
| 1574812800000 | 297.38 |
| 1574899200000 | 296.77 |
| 1574985600000 | 294.93 |
| 1575244800000 | 291.56 |
| 1575331200000 | 290.24 |
| 1575417600000 | 291.21 |
| 1575504000000 | 291.58 |
| 1575590400000 | 294.55 |
| 1575849600000 | 293.37 |
| 1575936000000 | 292.67 |
| 1576022400000 | 293.55 |
| 1576108800000 | 294.81 |
| 1576195200000 | 295.32 |
| 1576454400000 | 297.39 |
| 1576540800000 | 297.2799 |
| 1576627200000 | 297.88 |
| 1576713600000 | 299.3 |
| 1576800000000 | 300.64 |
| 1577059200000 | 301.08 |
| 1577145600000 | 300.99 |
| 1577404800000 | 299.57 |
| 1577664000000 | 297.2799 |
| 1577750400000 | 297.42 |
| 1577923200000 | 300.75 |
| 1578009600000 | 300.1 |
| 1578268800000 | 298.51 |
| 1578355200000 | 301 |
| 1578441600000 | 301.73 |
| 1578528000000 | 304.74 |
| 1578614400000 | 304.0899 |
| 1578873600000 | 305.62 |
| 1578960000000 | 305.96 |
| 1579046400000 | 305.1 |
| 1579132800000 | 307.64 |
| 1579219200000 | 309.88 |
| 1579478400000 | 310.56 |
| 1579564800000 | 308.96 |
| 1579651200000 | 310.06 |
| 1579737600000 | 310.7 |
| 1579824000000 | 309.72 |
| 1580083200000 | 304.71 |
| 1580169600000 | 306.82 |
| 1580256000000 | 305.56 |
| 1580342400000 | 302.41 |
| 1580428800000 | 297.24 |
| 1580688000000 | 298.71 |
| 1580774400000 | 304.06 |
| 1580860800000 | 306.7 |
| 1580947200000 | 310.32 |
| 1581033600000 | 308.24 |
| 1581292800000 | 309.76 |
| 1581379200000 | 311.81 |
| 1581465600000 | 315.26 |
| 1581552000000 | 316.45 |
| 1581638400000 | 316.2799 |
| 1581897600000 | 316.49 |
| 1581984000000 | 315.41 |
| 1582070400000 | 317.55 |
| 1582156800000 | 317.38 |
| 1582243200000 | 313.01 |
| 1582502400000 | 304.12 |
| 1582588800000 | 296.02 |
| 1582675200000 | 293.66 |
| 1582761600000 | 281.76 |
| 1582848000000 | 278.55 |
| 1583107200000 | 280.75 |
| 1583193600000 | 275.47 |
| 1583280000000 | 282.43 |
| 1583366400000 | 275.42 |
| 1583452800000 | 266.25 |
| 1583712000000 | 244.65 |
| 1583798400000 | 252.87 |
| 1583884800000 | 243.9 |
| 1583971200000 | 224.97 |
| 1584057600000 | 233.64 |
| 1584316800000 | 211.11 |
| 1584403200000 | 219.43 |
| 1584489600000 | 210.2 |
| 1584576000000 | 215.53 |
| 1584662400000 | 213.14 |
| 1584921600000 | 209.11 |
| 1585008000000 | 227.51 |
| 1585094400000 | 233.66 |
| 1585180800000 | 239.33 |
| 1585267200000 | 234.43 |
| 1585526400000 | 238.05 |
| 1585612800000 | 237.71 |
| 1585699200000 | 228.3 |
| 1585785600000 | 230.93 |
| 1585872000000 | 228.44 |
| 1586131200000 | 242.81 |
| 1586217600000 | 243.08 |
| 1586304000000 | 250.05 |
| 1586390400000 | 251.54 |
| 1586822400000 | 255.63 |
| 1586908800000 | 251.45 |
| 1586995200000 | 253.05 |
| 1587081600000 | 259.39 |
| 1587340800000 | 258.4 |
| 1587427200000 | 250.47 |
| 1587513600000 | 255.13 |
| 1587600000000 | 257.27 |
| 1587686400000 | 259.37 |
| 1587945600000 | 265.72 |
| 1588032000000 | 266.75 |
| 1588118400000 | 274.57 |
| 1588204800000 | 269.69 |
| 1588291200000 | 260.54 |
| 1588550400000 | 261.44 |
| 1588636800000 | 265.15 |
| 1588723200000 | 267.14 |
| 1588809600000 | 272.13 |
| 1588896000000 | 276.05 |
| 1589155200000 | 277.27 |
| 1589241600000 | 271.35 |
| 1589328000000 | 266.75 |
| 1589414400000 | 266.79 |
| 1589500800000 | 268.55 |
| 1589760000000 | 275.9 |
| 1589846400000 | 274 |
| 1589932800000 | 277.98 |
| 1590019200000 | 277.58 |
| 1590105600000 | 279.05 |
| 1590364800000 | 280.69 |
| 1590451200000 | 283.15 |
| 1590537600000 | 286.7 |
| 1590624000000 | 283.88 |
| 1590710400000 | 283.41 |
| 1590969600000 | 286.58 |
| 1591056000000 | 288.04 |
| 1591142400000 | 291.91 |
| 1591228800000 | 288.22 |
| 1591315200000 | 294.77 |
| 1591574400000 | 300.7799 |
| 1591660800000 | 296.35 |
| 1591747200000 | 293.96 |
| 1591833600000 | 277.16 |
| 1591920000000 | 282.1 |
| 1592179200000 | 282.29 |
| 1592265600000 | 290.8 |
| 1592352000000 | 290.42 |
| 1592438400000 | 290.6 |
| 1592524800000 | 290.8 |
| 1592784000000 | 290.83 |
| 1592870400000 | 290.63 |
| 1592956800000 | 285.69 |
| 1593043200000 | 288.5299 |
| 1593129600000 | 286.13 |
| 1593388800000 | 286.29 |
| 1593475200000 | 290.46 |
| 1593561600000 | 289.69 |
| 1593648000000 | 293.02 |
| 1593734400000 | 293.54 |
| 1593993600000 | 296.86 |
| 1594080000000 | 293.98 |
| 1594166400000 | 294.5899 |
| 1594252800000 | 294.71 |
| 1594339200000 | 294.96 |
| 1594598400000 | 292.27 |
| 1594684800000 | 293.02 |
| 1594771200000 | 297.16 |
| 1594857600000 | 295.54 |
| 1594944000000 | 296.72 |
| 1595203200000 | 300.08 |
| 1595289600000 | 300.46 |
| 1595376000000 | 298.43 |
| 1595462400000 | 297.23 |
| 1595548800000 | 293.4 |
| 1595808000000 | 293.13 |
| 1595894400000 | 291.87 |
| 1595980800000 | 293.12 |
| 1596067200000 | 292.16 |
| 1596153600000 | 290.5 |
| 1596412800000 | 297.36 |
| 1596499200000 | 299.52 |
| 1596585600000 | 299.5 |
| 1596672000000 | 301.43 |
| 1596758400000 | 303.5299 |
| 1597017600000 | 305 |
| 1597104000000 | 304.43 |
| 1597190400000 | 305.64 |
| 1597276800000 | 305.62 |
| 1597363200000 | 304.96 |
| 1597622400000 | 305.19 |
| 1597708800000 | 303.48 |
| 1597795200000 | 304.07 |
| 1597881600000 | 303.26 |
| 1597968000000 | 304.94 |
| 1598227200000 | 307.8 |
| 1598313600000 | 308.68 |
| 1598400000000 | 311.37 |
| 1598486400000 | 311.29 |
| 1598572800000 | 310.69 |
| 1598832000000 | 308.17 |
| 1598918400000 | 310.52 |
| 1599004800000 | 317.5299 |
| 1599091200000 | 308.19 |
| 1599177600000 | 305.69 |
| 1599436800000 | 305.46 |
| 1599523200000 | 300.7 |
| 1599609600000 | 304.1 |
| 1599696000000 | 300.87 |
| 1599782400000 | 301.86 |
| 1600041600000 | 305.97 |
| 1600128000000 | 307.83 |
| 1600214400000 | 308.64 |
| 1600300800000 | 306.88 |
| 1600387200000 | 305.43 |
| 1600646400000 | 304.2799 |
| 1600732800000 | 306.2 |
| 1600819200000 | 302.33 |
| 1600905600000 | 300.73 |
| 1600992000000 | 304.3 |
| 1601251200000 | 309.95 |
| 1601337600000 | 307.73 |
| 1601424000000 | 307.67 |
| 1601510400000 | 310.02 |
| 1601596800000 | 308.58 |
| 1601856000000 | 311.99 |
| 1601942400000 | 311 |
| 1602028800000 | 315.98 |
| 1602115200000 | 319.32 |
| 1602201600000 | 319.54 |
| 1602460800000 | 321.79 |
| 1602547200000 | 323.41 |
| 1602633600000 | 320.92 |
| 1602720000000 | 320.96 |
| 1602806400000 | 319.65 |
| 1603065600000 | 316.82 |
| 1603152000000 | 315.91 |
| 1603238400000 | 314.27 |
| 1603324800000 | 316.04 |
| 1603411200000 | 316.45 |
| 1603670400000 | 311.16 |
| 1603756800000 | 310.02 |
| 1603843200000 | 303.5899 |
| 1603929600000 | 306.71 |
| 1604016000000 | 302.1 |
| 1604275200000 | 305.69 |
| 1604361600000 | 309.57 |
| 1604448000000 | 314.51 |
| 1604534400000 | 319.54 |
| 1604620800000 | 319.56 |
| 1604880000000 | 325.43 |
| 1604966400000 | 325.33 |
| 1605052800000 | 329.83 |
| 1605139200000 | 325.86 |
| 1605225600000 | 329.3 |
| 1605484800000 | 333.85 |
| 1605571200000 | 333.88 |
| 1605657600000 | 333.22 |
| 1605744000000 | 336.47 |
| 1605830400000 | 336.7799 |
| 1606089600000 | 341.43 |
| 1606176000000 | 344.81 |
| 1606262400000 | 344.1 |
| 1606348800000 | 345 |
| 1606435200000 | 346.2 |
| 1606694400000 | 342.6 |
| 1606780800000 | 343.91 |
| 1606867200000 | 344.61 |
| 1606953600000 | 344.79 |
| 1607040000000 | 350.38 |
| 1607299200000 | 350.06 |
| 1607385600000 | 352.11 |
| 1607472000000 | 351.75 |
| 1607558400000 | 351.32 |
| 1607644800000 | 351.35 |
| 1607904000000 | 351.48 |
| 1607990400000 | 354.23 |
| 1608076800000 | 353.96 |
| 1608163200000 | 355.39 |
| 1608249600000 | 356.04 |
| 1608508800000 | 353.79 |
| 1608595200000 | 354.93 |
| 1608681600000 | 356.37 |
| 1608768000000 | 357.2799 |
| 1609113600000 | 357.57 |
| 1609200000000 | 355.9 |
| 1609286400000 | 355.72 |
| 1609372800000 | 358.19 |
| 1609718400000 | 355.3 |
| 1609804800000 | 359.12 |
| 1609891200000 | 361.19 |
| 1609977600000 | 366.55 |
| 1610064000000 | 370.48 |
| 1610323200000 | 372.57 |
| 1610409600000 | 374.5 |
| 1610496000000 | 374.01 |
| 1610582400000 | 377.29 |
| 1610668800000 | 374.96 |
| 1610928000000 | 374.41 |
| 1611014400000 | 376.92 |
| 1611100800000 | 380.5899 |
| 1611187200000 | 379.73 |
| 1611273600000 | 377.95 |
| 1611532800000 | 379.92 |
| 1611619200000 | 377.98 |
| 1611705600000 | 376.66 |
| 1611792000000 | 373.66 |
| 1611878400000 | 366 |
| 1612137600000 | 375.15 |
| 1612224000000 | 382.01 |
| 1612310400000 | 384.43 |
| 1612396800000 | 388.04 |
| 1612483200000 | 389.35 |
| 1612742400000 | 394.55 |
| 1612828800000 | 394.97 |
| 1612915200000 | 394.1 |
| 1613001600000 | 396.2799 |
| 1613088000000 | 398.8399 |
| 1613347200000 | 399.02 |
| 1613433600000 | 398.47 |
| 1613520000000 | 398.83 |
| 1613606400000 | 394.11 |
| 1613692800000 | 395.45 |
| 1613952000000 | 391.54 |
| 1614038400000 | 389.5299 |
| 1614124800000 | 392.92 |
| 1614211200000 | 384.47 |
| 1614297600000 | 382.54 |
| 1614556800000 | 395.26 |
| 1614643200000 | 391.6 |
| 1614729600000 | 388.44 |
| 1614816000000 | 381.37 |
| 1614902400000 | 388.68 |
| 1615161600000 | 387.5 |
| 1615248000000 | 392.3399 |
| 1615334400000 | 394.23 |
| 1615420800000 | 399.17 |
| 1615507200000 | 401.48 |
| 1615766400000 | 406.01 |
| 1615852800000 | 405.91 |
| 1615939200000 | 406.18 |
| 1616025600000 | 399.81 |
| 1616112000000 | 400.87 |
| 1616371200000 | 401.62 |
| 1616457600000 | 397.61 |
| 1616544000000 | 393.17 |
| 1616630400000 | 397.5899 |
| 1616716800000 | 403.92 |
| 1616976000000 | 402.71 |
| 1617062400000 | 404.95 |
| 1617148800000 | 405.9 |
| 1617235200000 | 411.15 |
| 1617667200000 | 413.72 |
| 1617753600000 | 411.87 |
| 1617840000000 | 414.04 |
| 1617926400000 | 414.83 |
| 1618185600000 | 412.76 |
| 1618272000000 | 413.46 |
| 1618358400000 | 412.0299 |
| 1618444800000 | 415.44 |
| 1618531200000 | 416.32 |
| 1618790400000 | 412.55 |
| 1618876800000 | 406.43 |
| 1618963200000 | 408.46 |
| 1619049600000 | 409.39 |
| 1619136000000 | 412.85 |
| 1619395200000 | 415.26 |
| 1619481600000 | 414.77 |
| 1619568000000 | 413.7799 |
| 1619654400000 | 412.88 |
| 1619740800000 | 410.25 |
| 1620000000000 | 408.25 |
| 1620086400000 | 404.54 |
| 1620172800000 | 405.85 |
| 1620259200000 | 405.16 |
| 1620345600000 | 407.32 |
| 1620604800000 | 402.91 |
| 1620691200000 | 398.57 |
| 1620777600000 | 391.64 |
| 1620864000000 | 392.01 |
| 1620950400000 | 397.58 |
| 1621209600000 | 396.06 |
| 1621296000000 | 395.21 |
| 1621382400000 | 393.8399 |
| 1621468800000 | 397.83 |
| 1621555200000 | 399.9 |
| 1621814400000 | 403.17 |
| 1621900800000 | 402.9 |
| 1621987200000 | 406.39 |
| 1622073600000 | 408.42 |
| 1622160000000 | 410.4 |
| 1622419200000 | 408.96 |
| 1622505600000 | 410.56 |
| 1622592000000 | 413.06 |
| 1622678400000 | 414.65 |
| 1622764800000 | 417.5899 |
| 1623024000000 | 418.5899 |
| 1623110400000 | 419.71 |
| 1623196800000 | 417.43 |
| 1623283200000 | 419.2799 |
| 1623369600000 | 423.45 |
| 1623628800000 | 423.25 |
| 1623715200000 | 422.85 |
| 1623801600000 | 421.8 |
| 1623888000000 | 425.9 |
| 1623974400000 | 423.9 |
| 1624233600000 | 422.72 |
| 1624320000000 | 426.16 |
| 1624406400000 | 424.75 |
| 1624492800000 | 428.72 |
| 1624579200000 | 429.56 |
| 1624838400000 | 430.99 |
| 1624924800000 | 431.39 |
| 1625011200000 | 432.19 |
| 1625097600000 | 431.1 |
| 1625184000000 | 433.86 |
| 1625443200000 | 434.43 |
| 1625529600000 | 433.76 |
| 1625616000000 | 432.88 |
| 1625702400000 | 427.3 |
| 1625788800000 | 431.73 |
| 1626048000000 | 433.24 |
| 1626134400000 | 433.85 |
| 1626220800000 | 432.14 |
| 1626307200000 | 429.06 |
| 1626393600000 | 425.6 |
| 1626652800000 | 420.34 |
| 1626739200000 | 426.16 |
| 1626825600000 | 430.04 |
| 1626912000000 | 430.58 |
| 1626998400000 | 433.87 |
| 1627257600000 | 433.55 |
| 1627344000000 | 430.38 |
| 1627430400000 | 432.15 |
| 1627516800000 | 432.08 |
| 1627603200000 | 430.89 |
| 1627862400000 | 432.59 |
| 1627948800000 | 434.81 |
| 1628035200000 | 434.67 |
| 1628121600000 | 437.4 |
| 1628208000000 | 439.27 |
| 1628467200000 | 438.88 |
| 1628553600000 | 438.79 |
| 1628640000000 | 438.39 |
| 1628726400000 | 438.71 |
| 1628812800000 | 435.53 |
| 1629072000000 | 433.78 |
| 1629158400000 | 431.41 |
| 1629244800000 | 430.22 |
| 1629331200000 | 427.34 |
| 1629417600000 | 429.24 |
| 1629676800000 | 433.78 |
| 1629763200000 | 436.43 |
| 1629849600000 | 438.15 |
| 1629936000000 | 435.21 |
| 1630022400000 | 438.05 |
| 1630281600000 | 438.54 |
| 1630368000000 | 438.78 |
| 1630454400000 | 439.57 |
| 1630540800000 | 440.75 |
| 1630627200000 | 441.96 |
| 1630886400000 | 443.67 |
| 1630972800000 | 441.22 |
| 1631059200000 | 439.65 |
| 1631145600000 | 439.39 |
| 1631232000000 | 438.13 |
| 1631491200000 | 439.36 |
| 1631577600000 | 438.19 |
| 1631664000000 | 440.26 |
| 1631750400000 | 441.93 |
| 1631836800000 | 440.22 |
| 1632096000000 | 434.69 |
| 1632182400000 | 433.72 |
| 1632268800000 | 436.92 |
| 1632355200000 | 442.15 |
| 1632441600000 | 444.51 |
| 1632700800000 | 445.42 |
| 1632787200000 | 438.05 |
| 1632873600000 | 436.93 |
| 1632960000000 | 435.82 |
| 1633046400000 | 438.23 |
| 1633305600000 | 431.43 |
| 1633392000000 | 434.44 |
| 1633478400000 | 435.18 |
| 1633564800000 | 440.72 |
| 1633651200000 | 439.27 |
| 1633910400000 | 437.86 |
| 1633996800000 | 437.79 |
| 1634083200000 | 439.49 |
| 1634169600000 | 445.62 |
| 1634256000000 | 447.9 |
| 1634515200000 | 448.44 |
| 1634601600000 | 450.11 |
| 1634688000000 | 450.96 |
| 1634774400000 | 451.56 |
| 1634860800000 | 451.42 |
| 1635120000000 | 454.06 |
| 1635206400000 | 454.07 |
| 1635292800000 | 450.24 |
| 1635379200000 | 450.69 |
| 1635465600000 | 455.29 |
| 1635724800000 | 460.71 |
| 1635811200000 | 463.5 |
| 1635897600000 | 465.56 |
| 1635984000000 | 468.99 |
| 1636070400000 | 470.86 |
| 1636329600000 | 472.11 |
| 1636416000000 | 472.15 |
| 1636502400000 | 469.4 |
| 1636588800000 | 472.12 |
| 1636675200000 | 477.24 |
| 1636934400000 | 478.41 |
| 1637020800000 | 482.68 |
| 1637107200000 | 481.6 |
| 1637193600000 | 479.26 |
| 1637280000000 | 478.72 |
| 1637539200000 | 478.08 |
| 1637625600000 | 474.13 |
| 1637712000000 | 476.7 |
| 1637798400000 | 476.77 |
| 1637884800000 | 461.54 |
| 1638144000000 | 465.89 |
| 1638230400000 | 458.76 |
| 1638316800000 | 453.98 |
| 1638403200000 | 458.36 |
| 1638489600000 | 456.71 |
| 1638748800000 | 459.93 |
| 1638835200000 | 471.19 |
| 1638921600000 | 470.21 |
| 1639008000000 | 467.54 |
| 1639094400000 | 467.17 |
| 1639353600000 | 463.83 |
| 1639440000000 | 458.85 |
| 1639526400000 | 465.01 |
| 1639612800000 | 460.28 |
| 1639699200000 | 460.65 |
| 1639958400000 | 453.48 |
| 1640044800000 | 464.86 |
| 1640131200000 | 466.16 |
| 1640217600000 | 471.17 |
| 1640304000000 | 470.69 |
| 1640563200000 | 474.42 |
| 1640649600000 | 475.61 |
| 1640736000000 | 473.31 |
| 1640822400000 | 473.8 |
| 1640908800000 | 470.94 |
| 1641168000000 | 476.99 |
| 1641254400000 | 476.75 |
| 1641340800000 | 466.59 |
| 1641427200000 | 465.23 |
| 1641513600000 | 460.27 |
| 1641772800000 | 461.27 |
| 1641859200000 | 464.96 |
| 1641945600000 | 463.21 |
| 1642032000000 | 457.91 |
| 1642118400000 | 457.06 |
| 1642377600000 | 458.55 |
| 1642464000000 | 453.16 |
| 1642550400000 | 447.88 |
| 1642636800000 | 446.23 |
| 1642723200000 | 437.65 |
| 1642982400000 | 438.42 |
| 1643068800000 | 432.34 |
| 1643155200000 | 431 |
| 1643241600000 | 428.62 |
| 1643328000000 | 434.4 |
| 1643587200000 | 443.36 |
| 1643673600000 | 446.15 |
| 1643760000000 | 445.32 |
| 1643846400000 | 432.07 |
| 1643932800000 | 433.73 |
| 1644192000000 | 434.48 |
| 1644278400000 | 439.67 |
| 1644364800000 | 447.39 |
| 1644451200000 | 442.02 |
| 1644537600000 | 437.14 |
| 1644796800000 | 436.2 |
| 1644883200000 | 442.62 |
| 1644969600000 | 442.95 |
| 1645056000000 | 434.79 |
| 1645142400000 | 431 |
| 1645401600000 | 429.92 |
| 1645488000000 | 424.67 |
| 1645574400000 | 420.05 |
| 1645660800000 | 429.32 |
| 1645747200000 | 433.35 |
| 1646006400000 | 435.6 |
| 1646092800000 | 432.82 |
| 1646179200000 | 439.74 |
| 1646265600000 | 435.8 |
| 1646352000000 | 432.86 |
| 1646611200000 | 420.97 |
| 1646697600000 | 419.0299 |
| 1646784000000 | 423.87 |
| 1646870400000 | 424.81 |
| 1646956800000 | 420.61 |
| 1647216000000 | 415.9 |
| 1647302400000 | 420.9 |
| 1647388800000 | 431.55 |
| 1647475200000 | 434.43 |
| 1647561600000 | 442.45 |
| 1647820800000 | 439.8 |
| 1647907200000 | 445.84 |
| 1647993600000 | 443.27 |
| 1648080000000 | 447.3 |
| 1648166400000 | 446.93 |
| 1648425600000 | 448.39 |
| 1648512000000 | 452.74 |
| 1648598400000 | 446.15 |
| 1648684800000 | 441.12 |
| 1648771200000 | 443.83 |
| 1649030400000 | 450.37 |
| 1649116800000 | 445.23 |
| 1649203200000 | 436.81 |
| 1649289600000 | 435.62 |
| 1649376000000 | 435.16 |
| 1649635200000 | 429.21 |
| 1649721600000 | 428.21 |
| 1649808000000 | 435.38 |
| 1649894400000 | 434.07 |
| 1650326400000 | 436.72 |
| 1650412800000 | 433.65 |
| 1650499200000 | 428.34 |
| 1650585600000 | 421.24 |
| 1650844800000 | 424.48 |
| 1650931200000 | 416.88 |
| 1651017600000 | 417.8399 |
| 1651104000000 | 425.84 |
| 1651190400000 | 417.9 |
| 1651449600000 | 421.05 |
| 1651536000000 | 421.81 |
| 1651622400000 | 428.81 |
| 1651708800000 | 416.54 |
| 1651795200000 | 407.9 |
| 1652054400000 | 395.0299 |
| 1652140800000 | 395.24 |
| 1652227200000 | 389.21 |
| 1652313600000 | 394.35 |
| 1652400000000 | 406.51 |
| 1652659200000 | 402.73 |
| 1652745600000 | 406.82 |
| 1652832000000 | 397.94 |
| 1652918400000 | 394.66 |
| 1653004800000 | 396.66 |
| 1653264000000 | 397.0299 |
| 1653350400000 | 387.87 |
| 1653436800000 | 393.93 |
| 1653523200000 | 400.0299 |
| 1653609600000 | 409.74 |
| 1653868800000 | 410.32 |
| 1653955200000 | 408.87 |
| 1654041600000 | 407.61 |
| 1654128000000 | 413 |
| 1654214400000 | 408.0899 |
| 1654473600000 | 408.91 |
| 1654560000000 | 410.71 |
| 1654646400000 | 406.82 |
| 1654732800000 | 401.87 |
| 1654819200000 | 394.32 |
| 1655078400000 | 380.92 |
| 1655164800000 | 379.08 |
| 1655251200000 | 383.31 |
| 1655337600000 | 368.47 |
| 1655424000000 | 371.13 |
| 1655683200000 | 368.45 |
| 1655769600000 | 373.4 |
| 1655856000000 | 370.55 |
| 1655942400000 | 376.2799 |
| 1656028800000 | 386.56 |
| 1656288000000 | 384.62 |
| 1656374400000 | 381.14 |
| 1656460800000 | 378.17 |
| 1656547200000 | 373.26 |
| 1656633600000 | 376.0899 |
| 1656892800000 | 375.41 |
| 1656979200000 | 383.74 |
| 1657065600000 | 384.46 |
| 1657152000000 | 394.11 |
| 1657238400000 | 393.96 |
| 1657497600000 | 390.46 |
| 1657584000000 | 387.65 |
| 1657670400000 | 384.27 |
| 1657756800000 | 384.24 |
| 1657843200000 | 388.56 |
| 1658102400000 | 385.96 |
| 1658188800000 | 395.02 |
| 1658275200000 | 404.26 |
| 1658361600000 | 410.51 |
| 1658448000000 | 405.06 |
| 1658707200000 | 402.95 |
| 1658793600000 | 400.51 |
| 1658880000000 | 409.42 |
| 1658966400000 | 413.99 |
| 1659052800000 | 416.15 |
| 1659312000000 | 415.11 |
| 1659398400000 | 416.63 |
| 1659484800000 | 426.42 |
| 1659571200000 | 423.28 |
| 1659657600000 | 425.13 |
| 1659916800000 | 424.18 |
| 1660003200000 | 417.18 |
| 1660089600000 | 422.78 |
| 1660176000000 | 423.62 |
| 1660262400000 | 433.3 |
| 1660521600000 | 436.98 |
| 1660608000000 | 438.09 |
| 1660694400000 | 432.71 |
| 1660780800000 | 435.13 |
| 1660867200000 | 430.31 |
| 1661126400000 | 423.49 |
| 1661212800000 | 421.43 |
| 1661299200000 | 422.74 |
| 1661385600000 | 429.57 |
| 1661472000000 | 416.75 |
| 1661731200000 | 412.27 |
| 1661817600000 | 410.97 |
| 1661904000000 | 406.2799 |
| 1661990400000 | 404.6 |
| 1662076800000 | 399.81 |
| 1662336000000 | 402.86 |
| 1662422400000 | 400.55 |
| 1662508800000 | 402.87 |
| 1662595200000 | 406.75 |
| 1662681600000 | 411.3399 |
| 1662940800000 | 413.06 |
| 1663027200000 | 404.18 |
| 1663113600000 | 403.21 |
| 1663200000000 | 399.68 |
| 1663286400000 | 393.05 |
| 1663545600000 | 394.3 |
| 1663632000000 | 390.77 |
| 1663718400000 | 390.25 |
| 1663804800000 | 386.06 |
| 1663891200000 | 383.11 |
| 1664150400000 | 378.92 |
| 1664236800000 | 381.3399 |
| 1664323200000 | 385.48 |
| 1664409600000 | 375.48 |
| 1664496000000 | 371.94 |
| 1664755200000 | 378.21 |
| 1664841600000 | 387.56 |
| 1664928000000 | 390.93 |
| 1665014400000 | 390.49 |
| 1665100800000 | 382.22 |
| 1665360000000 | 380.87 |
| 1665446400000 | 374.25 |
| 1665532800000 | 373.33 |
| 1665619200000 | 376.71 |
| 1665705600000 | 370.91 |
| 1665964800000 | 376.88 |
| 1666051200000 | 381.13 |
| 1666137600000 | 379.14 |
| 1666224000000 | 376.64 |
| 1666310400000 | 383 |
| 1666569600000 | 383.67 |
| 1666656000000 | 388.5299 |
| 1666742400000 | 385.67 |
| 1666828800000 | 386.63 |
| 1666915200000 | 393.12 |
| 1667174400000 | 395.12 |
| 1667260800000 | 397.11 |
| 1667347200000 | 389.04 |
| 1667433600000 | 388.55 |
| 1667520000000 | 387.68 |
| 1667779200000 | 388.5899 |
| 1667865600000 | 389.6 |
| 1667952000000 | 384.71 |
| 1668038400000 | 398.87 |
| 1668124800000 | 404.15 |
| 1668384000000 | 400.66 |
| 1668470400000 | 405.44 |
| 1668556800000 | 398.5299 |
| 1668643200000 | 397.89 |
| 1668729600000 | 397.88 |
| 1668988800000 | 398.36 |
| 1669075200000 | 400.69 |
| 1669161600000 | 400.51 |
| 1669248000000 | 402.01 |
| 1669334400000 | 401.69 |
| 1669593600000 | 396.1 |
| 1669680000000 | 397.21 |
| 1669766400000 | 407.52 |
| 1669852800000 | 406.2 |
| 1669939200000 | 405.33 |
| 1670198400000 | 396.81 |
| 1670284800000 | 391.15 |
| 1670371200000 | 388.94 |
| 1670457600000 | 390.99 |
| 1670544000000 | 390.58 |
| 1670803200000 | 394.29 |
| 1670889600000 | 393.8 |
| 1670976000000 | 393.04 |
| 1671062400000 | 381.65 |
| 1671148800000 | 380.37 |
| 1671408000000 | 376.74 |
| 1671494400000 | 375.47 |
| 1671580800000 | 379.7799 |
| 1671667200000 | 376.5899 |
| 1671753600000 | 375.91 |
| 1672099200000 | 373.74 |
| 1672185600000 | 370.75 |
| 1672272000000 | 376.45 |
| 1672358400000 | 376.19 |
| 1672617600000 | 376.29 |
| 1672704000000 | 381.45 |
| 1672790400000 | 384.0899 |
| 1672876800000 | 382.92 |
| 1672963200000 | 387.0899 |
| 1673222400000 | 386.58 |
| 1673308800000 | 389.19 |
| 1673395200000 | 392.49 |
| 1673481600000 | 394.12 |
| 1673568000000 | 395.25 |
| 1673827200000 | 395.43 |
| 1673913600000 | 396.99 |
| 1674000000000 | 394.04 |
| 1674086400000 | 391.41 |
| 1674172800000 | 395.35 |
| 1674432000000 | 400.82 |
| 1674518400000 | 400.8399 |
| 1674604800000 | 401.01 |
| 1674691200000 | 406.51 |
| 1674777600000 | 409.27 |
| 1675036800000 | 404.17 |
| 1675123200000 | 408.69 |
| 1675209600000 | 413.54 |
| 1675296000000 | 423.55 |
| 1675382400000 | 421.22 |
| 1675641600000 | 419.64 |
| 1675728000000 | 424.93 |
| 1675814400000 | 420.99 |
| 1675900800000 | 417.42 |
| 1675987200000 | 417.62 |
| 1676246400000 | 418.87 |
| 1676332800000 | 422.08 |
| 1676419200000 | 426.4 |
| 1676505600000 | 423.2 |
| 1676592000000 | 419.81 |
| 1676851200000 | 419.8 |
| 1676937600000 | 412.21 |
| 1677024000000 | 413.0899 |
| 1677110400000 | 416.33 |
| 1677196800000 | 414.04 |
| 1677456000000 | 412.47 |
| 1677542400000 | 412.57 |
| 1677628800000 | 408.97 |
| 1677715200000 | 412.99 |
| 1677801600000 | 419.49 |
| 1678060800000 | 416.44 |
| 1678147200000 | 415.29 |
| 1678233600000 | 417.18 |
| 1678320000000 | 411.62 |
| 1678406400000 | 400.5 |
| 1678665600000 | 396.24 |
| 1678752000000 | 398.92 |
| 1678838400000 | 401.82 |
| 1678924800000 | 402.85 |
| 1679011200000 | 400.04 |
| 1679270400000 | 399.2 |
| 1679356800000 | 403 |
| 1679443200000 | 397.5899 |
| 1679529600000 | 396.99 |
| 1679616000000 | 400.38 |
| 1679875200000 | 401.22 |
| 1679961600000 | 398.38 |
| 1680048000000 | 403.85 |
| 1680134400000 | 404.48 |
| 1680220800000 | 412.79 |
| 1680480000000 | 411.94 |
| 1680566400000 | 407.74 |
| 1680652800000 | 405.85 |
| 1680739200000 | 404.89 |
| 1681171200000 | 408.72 |
| 1681257600000 | 405 |
| 1681344000000 | 406.75 |
| 1681430400000 | 406.98 |
| 1681689600000 | 410.66 |
| 1681776000000 | 409.25 |
| 1681862400000 | 406.8 |
| 1681948800000 | 402.87 |
| 1682035200000 | 402.5299 |
| 1682294400000 | 400.58 |
| 1682380800000 | 395.39 |
| 1682467200000 | 391.43 |
| 1682553600000 | 395.96 |
| 1682640000000 | 397.91 |
| 1682899200000 | 400.07 |
| 1682985600000 | 396.17 |
| 1683072000000 | 393.16 |
| 1683158400000 | 393.37 |
| 1683244800000 | 398.67 |
| 1683504000000 | 399.3 |
| 1683590400000 | 400.37 |
| 1683676800000 | 400.87 |
| 1683763200000 | 400.49 |
| 1683849600000 | 401.04 |
| 1684108800000 | 403.9 |
| 1684195200000 | 401.47 |
| 1684281600000 | 407.92 |
| 1684368000000 | 415.25 |
| 1684454400000 | 414.99 |
| 1684713600000 | 417.42 |
| 1684800000000 | 414.72 |
| 1684886400000 | 411.36 |
| 1684972800000 | 413.2799 |
| 1685059200000 | 421.39 |
| 1685318400000 | 422.73 |
| 1685404800000 | 423.22 |
| 1685491200000 | 422.73 |
| 1685577600000 | 424.36 |
| 1685664000000 | 431.83 |
| 1685923200000 | 431.53 |
| 1686009600000 | 435.47 |
| 1686096000000 | 434.33 |
| 1686182400000 | 432.65 |
| 1686268800000 | 434.76 |
| 1686528000000 | 439.31 |
| 1686614400000 | 442.32 |
| 1686700800000 | 440.7 |
| 1686787200000 | 441.61 |
| 1686873600000 | 440.59 |
| 1687132800000 | 438.41 |
| 1687219200000 | 435.49 |
| 1687305600000 | 427.4 |
| 1687392000000 | 425.44 |
| 1687478400000 | 424.01 |
| 1687737600000 | 421.76 |
| 1687824000000 | 422.57 |
| 1687910400000 | 426.83 |
| 1687996800000 | 431.06 |
| 1688083200000 | 433.73 |
| 1688342400000 | 438.83 |
| 1688428800000 | 441.21 |
| 1688515200000 | 438.1 |
| 1688601600000 | 433.15 |
| 1688688000000 | 429.97 |
| 1688947200000 | 433.94 |
| 1689033600000 | 439.71 |
| 1689120000000 | 440.31 |
| 1689206400000 | 445.51 |
| 1689292800000 | 442.85 |
| 1689552000000 | 447.01 |
| 1689638400000 | 448.02 |
| 1689724800000 | 451.09 |
| 1689811200000 | 445.7 |
| 1689897600000 | 446.94 |
| 1690156800000 | 447.58 |
| 1690243200000 | 448.54 |
| 1690329600000 | 442.69 |
| 1690416000000 | 445.01 |
| 1690502400000 | 448.48 |
| 1690761600000 | 452.81 |
| 1690848000000 | 453.47 |
| 1690934400000 | 441.35 |
| 1691020800000 | 437.27 |
| 1691107200000 | 434.25 |
| 1691366400000 | 436.78 |
| 1691452800000 | 430.78 |
| 1691539200000 | 423.71 |
| 1691625600000 | 417.3 |
| 1691712000000 | 418.45 |
| 1691971200000 | 422.48 |
| 1692057600000 | 420.35 |
| 1692144000000 | 416 |
| 1692230400000 | 414.4 |
| 1692316800000 | 412.97 |
| 1692576000000 | 413.7 |
| 1692662400000 | 416.3 |
| 1692748800000 | 423.44 |
| 1692835200000 | 421.87 |
| 1692921600000 | 419.44 |
| 1693180800000 | 420.61 |
| 1693267200000 | 427.22 |
| 1693353600000 | 427.12 |
| 1693440000000 | 430.63 |
| 1693526400000 | 434.03 |
| 1693785600000 | 436.79 |
| 1693872000000 | 439.93 |
| 1693958400000 | 438.8 |
| 1694044800000 | 434.59 |
| 1694131200000 | 431.39 |
| 1694390400000 | 427.85 |
| 1694476800000 | 423.91 |
| 1694563200000 | 421.43 |
| 1694649600000 | 430.34 |
| 1694736000000 | 427.81 |
| 1694995200000 | 424.57 |
| 1695081600000 | 421.5 |
| 1695168000000 | 416.99 |
| 1695254400000 | 411.67 |
| 1695340800000 | 413.55 |
| 1695600000000 | 416.2799 |
| 1695686400000 | 410.06 |
| 1695772800000 | 415.38 |
| 1695859200000 | 415.77 |
| 1695945600000 | 416.4 |
| 1696204800000 | 419.73 |
| 1696291200000 | 413.89 |
| 1696377600000 | 411.39 |
| 1696464000000 | 412.31 |
| 1696550400000 | 416.93 |
| 1696809600000 | 415.73 |
| 1696896000000 | 420.39 |
| 1696982400000 | 420.29 |
| 1697068800000 | 421.99 |
| 1697155200000 | 417.63 |
| 1697414400000 | 415.5899 |
| 1697500800000 | 416.55 |
| 1697587200000 | 409.54 |
| 1697673600000 | 404.35 |
| 1697760000000 | 399.33 |
| 1698019200000 | 393.3399 |
| 1698105600000 | 401.32 |
| 1698192000000 | 395.04 |
| 1698278400000 | 390.37 |
| 1698364800000 | 390.26 |
| 1698624000000 | 391.23 |
| 1698710400000 | 392.2799 |
| 1698796800000 | 395.61 |
| 1698883200000 | 405.3 |
| 1698969600000 | 410.8399 |
| 1699228800000 | 412.65 |
| 1699315200000 | 417.19 |
| 1699401600000 | 416.9 |
| 1699488000000 | 413.66 |
| 1699574400000 | 417.62 |
| 1699833600000 | 417.52 |
| 1699920000000 | 424.96 |
| 1700006400000 | 429.3 |
| 1700092800000 | 427.68 |
| 1700179200000 | 432.51 |
| 1700438400000 | 435.68 |
| 1700524800000 | 432.57 |
| 1700611200000 | 436.32 |
| 1700697600000 | 434.48 |
| 1700784000000 | 434.88 |
| 1701043200000 | 433.3 |
| 1701129600000 | 436.28 |
| 1701216000000 | 442.58 |
| 1701302400000 | 445.68 |
| 1701388800000 | 452.28 |
| 1701648000000 | 452.33 |
| 1701734400000 | 447.82 |
| 1701820800000 | 449.54 |
| 1701907200000 | 450.12 |
| 1701993600000 | 459.16 |
| 1702252800000 | 462.2 |
| 1702339200000 | 466.21 |
| 1702425600000 | 471.85 |
| 1702512000000 | 471.33 |
| 1702598400000 | 473.44 |
| 1702857600000 | 471.3 |
| 1702944000000 | 472.52 |
| 1703030400000 | 467.92 |
| 1703116800000 | 473.09 |
| 1703203200000 | 475.81 |
| 1703635200000 | 481.16 |
| 1703721600000 | 482.62 |
| 1703808000000 | 480.38 |
| 1704153600000 | 480.12 |
| 1704240000000 | 472.81 |
| 1704326400000 | 469.22 |
| 1704412800000 | 470.9 |
| 1704672000000 | 476.58 |
| 1704758400000 | 478.06 |
| 1704844800000 | 475.48 |
| 1704931200000 | 475.02 |
| 1705017600000 | 472.57 |
| 1705276800000 | 474.79 |
| 1705363200000 | 474.03 |
| 1705449600000 | 466.79 |
| 1705536000000 | 470.31 |
| 1705622400000 | 479.63 |
| 1705881600000 | 491.47 |
| 1705968000000 | 496.17 |
| 1706054400000 | 493.4 |
| 1706140800000 | 496.94 |
| 1706227200000 | 491.9 |
| 1706486400000 | 498.95 |
| 1706572800000 | 493.45 |
| 1706659200000 | 483.31 |
| 1706745600000 | 488.79 |
| 1706832000000 | 493.52 |
| 1707091200000 | 490.27 |
| 1707177600000 | 494.55 |
| 1707264000000 | 495.08 |
| 1707350400000 | 500.47 |
| 1707436800000 | 505.01 |
| 1707696000000 | 509.93 |
| 1707782400000 | 502.99 |
| 1707868800000 | 513.17 |
| 1707955200000 | 519.85 |
| 1708041600000 | 514.84 |
| 1708300800000 | 516.7 |
| 1708387200000 | 508.09 |
| 1708473600000 | 500.81 |
| 1708560000000 | 515.95 |
| 1708646400000 | 512.99 |
| 1708905600000 | 514.3 |
| 1708992000000 | 512.51 |
| 1709078400000 | 512.27 |
| 1709164800000 | 521.35 |
| 1709251200000 | 528.04 |
| 1709510400000 | 535.01 |
| 1709596800000 | 525.76 |
| 1709683200000 | 529.05 |
| 1709769600000 | 531.49 |
| 1709856000000 | 525.62 |
| 1710115200000 | 520.59 |
| 1710201600000 | 524.44 |
| 1710288000000 | 519.85 |
| 1710374400000 | 516.04 |
| 1710460800000 | 515.96 |
| 1710720000000 | 515.04 |
| 1710806400000 | 514.0599 |
| 1710892800000 | 517.1799 |
| 1710979200000 | 522.92 |
| 1711065600000 | 524.64 |
| 1711324800000 | 524.8099 |
| 1711411200000 | 528.34 |
| 1711497600000 | 533.1799 |
| 1711584000000 | 533.77 |
| 1712016000000 | 538.4299 |
| 1712102400000 | 538.48 |
| 1712188800000 | 536.8099 |
| 1712275200000 | 535.02 |
| 1712534400000 | 533.11 |
| 1712620800000 | 532.64 |
| 1712707200000 | 527.98 |
| 1712793600000 | 529.82 |
| 1712880000000 | 524.82 |
| 1713139200000 | 514.87 |
| 1713225600000 | 505.05 |
| 1713312000000 | 500.27 |
| 1713398400000 | 501.26 |
| 1713484800000 | 488.25 |
| 1713744000000 | 489.8 |
| 1713830400000 | 495.86 |
| 1713916800000 | 501.07 |
| 1714003200000 | 496.18 |
| 1714089600000 | 507.58 |
| 1714348800000 | 510.09 |
| 1714435200000 | 504.84 |
| 1714521600000 | 504.46 |
| 1714608000000 | 507.79 |
| 1714694400000 | 509.96 |
| 1714953600000 | 513.38 |
| 1715040000000 | 511.48 |
| 1715126400000 | 513.95 |
| 1715212800000 | 512.1 |
| 1715299200000 | 511.28 |
| 1715558400000 | 511.16 |
| 1715644800000 | 514.67 |
| 1715731200000 | 518.84 |
| 1715817600000 | 518.96 |
| 1715904000000 | 517.9299 |
| 1716163200000 | 520.79 |
| 1716249600000 | 516.1 |
| 1716336000000 | 517.11 |
| 1716422400000 | 512.8 |
| 1716508800000 | 514.63 |
| 1716768000000 | 516.36 |
| 1716854400000 | 518.46 |
| 1716940800000 | 515.23 |
| 1717027200000 | 511.07 |
| 1717113600000 | 509.81 |
| 1717372800000 | 509.05 |
| 1717459200000 | 504.26 |
| 1717545600000 | 512.39 |
| 1717632000000 | 510.48 |
| 1717718400000 | 513.42 |
| 1717977600000 | 518.21 |
| 1718064000000 | 514.95 |
| 1718150400000 | 514.13 |
| 1718236800000 | 515.17 |
| 1718323200000 | 517.86 |
| 1718582400000 | 516.74 |
| 1718668800000 | 519.32 |
| 1718755200000 | 519.47 |
| 1718841600000 | 519.03 |
| 1718928000000 | 519.25 |
| 1719187200000 | 510.83 |
| 1719273600000 | 512.19 |
| 1719360000000 | 514.14 |
| 1719446400000 | 515.6799 |
| 1719532800000 | 517.21 |
| 1719792000000 | 515.47 |
| 1719878400000 | 513.89 |
| 1719964800000 | 515.9 |
| 1720051200000 | 518.66 |
| 1720137600000 | 518.57 |
| 1720396800000 | 521 |
| 1720483200000 | 519.79 |
| 1720569600000 | 523.11 |
| 1720656000000 | 526.16 |
| 1720742400000 | 529.66 |
| 1721001600000 | 530.19 |
| 1721088000000 | 537.17 |
| 1721174400000 | 523.86 |
| 1721260800000 | 516.77 |
| 1721347200000 | 509.9 |
| 1721606400000 | 510.8 |
| 1721692800000 | 513.4 |
| 1721779200000 | 503.99 |
| 1721865600000 | 496.95 |
| 1721952000000 | 498.49 |
| 1722211200000 | 495.67 |
| 1722297600000 | 493.14 |
| 1722384000000 | 499.65 |
| 1722470400000 | 493.26 |
| 1722556800000 | 468.51 |
| 1722816000000 | 438.22 |
| 1722902400000 | 443.46 |
| 1722988800000 | 446.23 |
| 1723075200000 | 452.68 |
| 1723161600000 | 454.47 |
| 1723420800000 | 456.64 |
| 1723507200000 | 466.3 |
| 1723593600000 | 464.81 |
| 1723680000000 | 474.02 |
| 1723766400000 | 478.84 |
| 1724025600000 | 480.41 |
| 1724112000000 | 480.83 |
| 1724198400000 | 483.38 |
| 1724284800000 | 479.67 |
| 1724371200000 | 482.27 |
| 1724630400000 | 480.06 |
| 1724716800000 | 478.54 |
| 1724803200000 | 476.54 |
| 1724889600000 | 480.01 |
| 1724976000000 | 482.56 |
| 1725235200000 | 479.85 |
| 1725321600000 | 469.26 |
| 1725408000000 | 459.46 |
| 1725494400000 | 457.15 |
| 1725580800000 | 449.6 |
| 1725840000000 | 454.85 |
| 1725926400000 | 455.09 |
| 1726012800000 | 458.24 |
| 1726099200000 | 465.56 |
| 1726185600000 | 469.49 |
| 1726444800000 | 467.91 |
| 1726531200000 | 468.55 |
| 1726617600000 | 463.8 |
| 1726704000000 | 471.18 |
| 1726790400000 | 469.37 |
| 1727049600000 | 471.05 |
| 1727136000000 | 473.84 |
| 1727222400000 | 475.02 |
| 1727308800000 | 485.38 |
| 1727395200000 | 487.37 |
| 1727654400000 | 484.92 |
| 1727740800000 | 481.07 |
| 1727827200000 | 483.27 |
| 1727913600000 | 481.93 |
| 1728000000000 | 487.92 |
| 1728259200000 | 489.89 |
| 1728345600000 | 488.19 |
| 1728432000000 | 491.2 |
| 1728518400000 | 490.87 |
| 1728604800000 | 494.97 |
| 1728864000000 | 498.82 |
| 1728950400000 | 496.08 |
| 1729036800000 | 494.99 |
| 1729123200000 | 498.81 |
| 1729209600000 | 497.47 |
| 1729468800000 | 500.76 |
| 1729555200000 | 497.51 |
| 1729641600000 | 493.87 |
| 1729728000000 | 491.88 |
| 1729814400000 | 492.44 |
| 1730073600000 | 496.84 |
| 1730160000000 | 496.55 |
| 1730246400000 | 489.52 |
| 1730332800000 | 484.67 |
| 1730419200000 | 486.79 |
| 1730678400000 | 483.83 |
| 1730764800000 | 488.23 |
| 1730851200000 | 503.65 |
| 1730937600000 | 506.73 |
| 1731024000000 | 509.08 |
| 1731283200000 | 514.23 |
| 1731369600000 | 506.05 |
| 1731456000000 | 501.48 |
| 1731542400000 | 497.38 |
| 1731628800000 | 495.51 |
| 1731888000000 | 494.82 |
| 1731974400000 | 501.04 |
| 1732060800000 | 502.24 |
| 1732147200000 | 508.98 |
| 1732233600000 | 519.05 |
| 1732492800000 | 525.86 |
| 1732579200000 | 520.76 |
| 1732665600000 | 514.55 |
| 1732752000000 | 514.91 |
| 1732838400000 | 516.9299 |
| 1733097600000 | 523.27 |
| 1733184000000 | 526.76 |
| 1733270400000 | 534.87 |
| 1733356800000 | 531.9299 |
| 1733443200000 | 539.6 |
| 1733702400000 | 533.64 |
| 1733788800000 | 533.46 |
| 1733875200000 | 541.5 |
| 1733961600000 | 541.57 |
| 1734048000000 | 540.25 |
| 1734307200000 | 545.91 |
| 1734393600000 | 548.67 |
| 1734480000000 | 539.9 |
| 1734566400000 | 537.15 |
| 1734652800000 | 539.95 |
| 1734912000000 | 546.96 |
| 1734998400000 | 548.47 |
| 1735257600000 | 549.88 |
| 1735516800000 | 547.49 |
| 1735603200000 | 544.04 |
| 1735776000000 | 552.29 |
| 1735862400000 | 560.2 |
| 1736121600000 | 565.9 |
| 1736208000000 | 564.86 |
| 1736294400000 | 558.8099 |
| 1736380800000 | 554.55 |
| 1736467200000 | 548.34 |
| 1736726400000 | 536.82 |
| 1736812800000 | 536.08 |
| 1736899200000 | 547.7 |
| 1736985600000 | 552.95 |
| 1737072000000 | 557.22 |
| 1737331200000 | 559.89 |
| 1737417600000 | 566.69 |
| 1737504000000 | 570.66 |
| 1737590400000 | 573.62 |
| 1737676800000 | 564.01 |
| 1737936000000 | 550.72 |
| 1738022400000 | 555.95 |
| 1738108800000 | 555.22 |
| 1738195200000 | 557.26 |
| 1738281600000 | 556.1799 |
| 1738540800000 | 546.87 |
| 1738627200000 | 553.47 |
| 1738713600000 | 559.3099 |
| 1738800000000 | 563.62 |
| 1738886400000 | 571.92 |
| 1739145600000 | 576.01 |
| 1739232000000 | 569.3 |
| 1739318400000 | 561.9299 |
| 1739404800000 | 567.09 |
| 1739491200000 | 564.48 |
| 1739750400000 | 568.44 |
| 1739836800000 | 574.48 |
| 1739923200000 | 579.2 |
| 1740009600000 | 571.13 |
| 1740096000000 | 562.47 |
| 1740355200000 | 552.64 |
| 1740441600000 | 542.8099 |
| 1740528000000 | 546.27 |
| 1740614400000 | 536.74 |
| 1740700800000 | 535.36 |
| 1740960000000 | 520.35 |
| 1741046400000 | 516.35 |
| 1741132800000 | 513.75 |
| 1741219200000 | 499.5 |
| 1741305600000 | 498.37 |
| 1741564800000 | 486.69 |
| 1741651200000 | 482.17 |
| 1741737600000 | 488.77 |
| 1741824000000 | 485.75 |
| 1741910400000 | 497.97 |
| 1742169600000 | 502.5 |
| 1742256000000 | 500.29 |
| 1742342400000 | 504.34 |
| 1742428800000 | 505.85 |
| 1742515200000 | 510.59 |
| 1742774400000 | 514.47 |
| 1742860800000 | 511.13 |
| 1742947200000 | 505.19 |
| 1743033600000 | 498.69 |
| 1743120000000 | 483.51 |
| 1743379200000 | 471.25 |
| 1743465600000 | 476.6 |
| 1743552000000 | 479.47 |
| 1743638400000 | 448.19 |
| 1743724800000 | 435.54 |
| 1743984000000 | 420.74 |
| 1744070400000 | 411.02 |
| 1744156800000 | 421.4 |
| 1744243200000 | 420.02 |
| 1744329600000 | 419.22 |
| 1744588800000 | 429.06 |
| 1744675200000 | 436.74 |
| 1744761600000 | 425.46 |
| 1744848000000 | 430.13 |
| 1745280000000 | 424.06 |
| 1745366400000 | 438.5 |
| 1745452800000 | 445.12 |
| 1745539200000 | 451 |
| 1745798400000 | 450.93 |
| 1745884800000 | 453.72 |
| 1745971200000 | 452.87 |
| 1746057600000 | 457.58 |
| 1746144000000 | 465.34 |
| 1746403200000 | 466.55 |
| 1746489600000 | 466.21 |
| 1746576000000 | 468 |
| 1746662400000 | 477.29 |
| 1746748800000 | 481.82 |
| 1747008000000 | 503.8 |
| 1747094400000 | 507.17 |
| 1747180800000 | 509.16 |
| 1747267200000 | 508.26 |
| 1747353600000 | 512.2 |
| 1747612800000 | 502.8 |
| 1747699200000 | 501.56 |
| 1747785600000 | 492.9 |
| 1747872000000 | 496.13 |
| 1747958400000 | 491.07 |
| 1748217600000 | 490.69 |
| 1748304000000 | 497.54 |
| 1748390400000 | 498.79 |
| 1748476800000 | 498.68 |
| 1748563200000 | 493.26 |
| 1748822400000 | 490.29 |
| 1748908800000 | 496.94 |
| 1748995200000 | 505.78 |
| 1749081600000 | 507.84 |
| 1749168000000 | 512.5599 |
| 1749427200000 | 518.6799 |
| 1749513600000 | 519.82 |
| 1749600000000 | 520.05 |
| 1749686400000 | 514.52 |
| 1749772800000 | 503.47 |
| 1750032000000 | 511.3 |
| 1750118400000 | 513.13 |
| 1750204800000 | 518.74 |
| 1750291200000 | 517 |
| 1750377600000 | 513.71 |
| 1750636800000 | 512.02 |
| 1750723200000 | 522.32 |
| 1750809600000 | 523.75 |
| 1750896000000 | 526.6799 |
| 1750982400000 | 528.07 |
| 1751241600000 | 529.1799 |
| 1751328000000 | 525.63 |
| 1751414400000 | 529.03 |
| 1751500800000 | 534.59 |
| 1751587200000 | 530.89 |
| 1751846400000 | 525.19 |
| 1751932800000 | 530.44 |
| 1752019200000 | 533.69 |
| 1752105600000 | 534.76 |
| 1752192000000 | 529.38 |
| 1752451200000 | 529.66 |
| 1752537600000 | 532.17 |
| 1752624000000 | 538.15 |
| 1752710400000 | 542.24 |
| 1752796800000 | 542 |
| 1753056000000 | 537.99 |
| 1753142400000 | 534.2 |
| 1753228800000 | 540.98 |
| 1753315200000 | 542.4299 |
| 1753401600000 | 539.84 |
| 1753660800000 | 544.98 |
| 1753747200000 | 541.53 |
| 1753833600000 | 542.47 |
| 1753920000000 | 540.94 |
| 1754006400000 | 528.79 |
| 1754265600000 | 535.4 |
| 1754352000000 | 535.15 |
| 1754438400000 | 528.64 |
| 1754524800000 | 530.74 |
| 1754611200000 | 528.58 |
| 1754870400000 | 532.65 |
| 1754956800000 | 539.03 |
| 1755043200000 | 542.41 |
| 1755129600000 | 540.33 |
| 1755216000000 | 539.1799 |
| 1755475200000 | 539.88 |
| 1755561600000 | 530.62 |
| 1755648000000 | 523.52 |
| 1755734400000 | 526.12 |
| 1755820800000 | 533.08 |
| 1756080000000 | 537.22 |
| 1756166400000 | 541.6799 |
| 1756252800000 | 546.63 |
| 1756339200000 | 549.29 |
| 1756425600000 | 547.01 |
| 1756684800000 | 543.54 |
| 1756771200000 | 538.34 |
| 1756857600000 | 539.29 |
| 1756944000000 | 545.45 |
| 1757030400000 | 549.86 |
| 1757289600000 | 556.04 |
| 1757376000000 | 560.3099 |
| 1757462400000 | 564.01 |
| 1757548800000 | 571.24 |
| 1757635200000 | 575.09 |
| 1757894400000 | 580.45 |
| 1757980800000 | 580.78 |
| 1758067200000 | 583.38 |
| 1758153600000 | 602.15 |
| 1758240000000 | 604.16 |
| 1758499200000 | 607.03 |
| 1758585600000 | 605.58 |
| 1758672000000 | 598.98 |
| 1758758400000 | 594.75 |
| 1758844800000 | 587.12 |
| 1759104000000 | 588.36 |
| 1759190400000 | 590.85 |
| 1759276800000 | 595.87 |
| 1759363200000 | 609.53 |
| 1759449600000 | 616.83 |
| 1759708800000 | 623.7 |
| 1759795200000 | 622.58 |
| 1759881600000 | 629.48 |
| 1759968000000 | 634.87 |
| 1760054400000 | 616.47 |
| 1760313600000 | 629.34 |
| 1760400000000 | 621.87 |
| 1760486400000 | 631.1799 |
| 1760572800000 | 625.89 |
| 1760659200000 | 619.24 |
| 1760918400000 | 627.22 |
| 1761004800000 | 628.29 |
| 1761091200000 | 620.02 |
| 1761177600000 | 627.5 |
| 1761264000000 | 636.25 |
| 1761523200000 | 646.7 |
| 1761609600000 | 639.35 |
| 1761696000000 | 646.52 |
| 1761782400000 | 647.86 |
| 1761868800000 | 653.39 |
| 1762128000000 | 652.85 |
| 1762214400000 | 631.65 |
| 1762300800000 | 635.52 |
| 1762387200000 | 631.9 |
| 1762473600000 | 628.26 |
| 1762732800000 | 643.36 |
| 1762819200000 | 638.03 |
| 1762905600000 | 636.88 |
| 1762992000000 | 616.33 |
| 1763078400000 | 606.92 |
| 1763337600000 | 604.79 |
| 1763424000000 | 592.44 |
| 1763510400000 | 591.34 |
| 1763596800000 | 582.64 |
| 1763683200000 | 576.3 |
| 1763942400000 | 588.1799 |
| 1764028800000 | 594.8 |
| 1764115200000 | 595.29 |
| 1764201600000 | 598.59 |
| 1764288000000 | 606 |
| STOXX Global Intelligent Computing | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2018 | -2.5760203846436 | -9.5711460714501 |
| 2019 | 33.845655808165 | 26.988023946389 |
| 2020 | 20.606080728806 | 16.424844430884 |
| 2021 | 31.756926891742 | 19.7976903358 |
| 2022 | -20.328525630119 | -18.392771324949 |
| 2023 | 28.184849289576 | 23.36212348616 |
| 2024 | 13.416646068391 | 17.007606785029 |
| 2025 | 24.792907731466 | 25.648987991041 |
Methodology
The parent index of the STOXX Global Intelligent Computing Index is the STOXX® Developed and Emerging Total Market Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 1,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0393657413 | STXAAIP | STXAAIP INDEX | .STXAAIP |
| Net Return EUR | CH0393657660 | STXAAIR | .STXAAIR | |
| Gross Return EUR | CH0393657322 | STXAAIGR | STXAAIGR INDEX | .STXAAIGR |
| Net Return USD | CH0393657595 | STXAAIV | .STXAAIV | |
| Gross Return USD | CH0393657348 | STXAAIGV | STXAAIGV INDEX | .STXAAIGV |
| Price USD | CH0393657637 | STXAAIL | STXAAIL INDEX | .STXAAIL |
Quick Facts
| Weighting | Equal-weighted |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Annually |
| Calculation/distribution | Dayend |
| Calculation hours | 22:00:00 22:00:00 |
| Base value/base date | 100 as of March. 18, 2013 |
| History | Available from Mar. 18, 2013 |
| Inception date | January. 23, 2018 |
| 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 |
|---|---|---|---|
| RIGETTI COMPUTING | Technology | USA | 2.023% |
| KIOXIA HOLDINGS | Technology | Japan | 1.969% |
| SANDISK CORP | Technology | USA | 1.803% |
| NTC | Technology | Taiwan | 1.763% |
| D WAVE QUANTUM | Technology | USA | 1.711% |
| Winbond | Technology | Taiwan | 1.629% |
| SK HYNIX INC | Technology | South Korea | 1.356% |
| ADVANCED MICRO DEVICES | Technology | USA | 1.255% |
| Intel Corp. | Technology | USA | 1.239% |
| Western Digital Corp. | Technology | USA | 1.191% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.