Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX AI Global Artificial Intelligence 100 Index allows a targeted investment in 100 companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies. STOXX teamed up with an award-winning AI company, Yewno, whose proprietary AI algorithms, which include knowledge graph techniques, are used to identify the index constituents from the universe of the STOXX Developed and Emerging Markets Total Market Index. The key criterion used in the selection process is patent filings related to AI IP, thereby identifying AI innovators as well as AI adopters. The index is equal-weighted and sets a minimum liquidity threshold to EUR 5 million.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Unique selection process based on an artificial intelligence algorithm developed by Yewno Inc. to identify companies which invest heavily in AI technology, i.e. own a significant amount of AI related IP.
- Liquidity filters ensure replicability.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX AI Global Artificial Intelligence 100 | N/A | 130.4 | 2.6 | 2.5 | 5.7 | 0.7 | 4.4 | 0.6 | 19.1 |
| STOXX Developed and Emerging Markets Total Market | 90,310.8 | 76,366.2 | 6.8 | 0.7 | 2,817.5 | 0.0 | 3.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 72.9 |
|---|---|
| Telecommunications | 11.7 |
| Real Estate | 5.8 |
| Industrial Goods and Services | 4.6 |
| Health Care | 4.2 |
| Automobiles and Parts | 0.8 |
Country weighting
| USA | 51.1 |
|---|---|
| Taiwan | 26.3 |
| South Korea | 11.0 |
| Japan | 3.1 |
| Australia | 1.9 |
| Sweden | 1.7 |
| Italy | 1.7 |
| Spain | 1.6 |
| China | 1.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX AI Global Artificial Intelligence 100 | 9.4 | 45.8 | 45.8 | 27.8 | 121.6 | N/A | N/A | 46.7 | 8.6 | 17.5 |
| STOXX Developed and Emerging Markets Total Market | 5.3 | 20.3 | 20.3 | 13.2 | 59.2 | N/A | N/A | 20.7 | 4.3 | 9.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX AI Global Artificial Intelligence 100 | N/A | N/A | 17.6 | 20.0 | 21.4 | N/A | N/A | 2.0 | 0.4 | 0.7 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.1 | 14.6 | 17.4 | N/A | N/A | 1.4 | 0.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX AI Global Artificial Intelligence 100 | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 12.1 | 10.0 | 10.0 | 8.3 | 7.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX AI Global Artificial Intelligence 100 | 1.3 | 1.3 | 1.3 | 1.3 | 1.2 | 4.3 | 2.0 | 2.0 | 0.6 | 1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of December 29, 2023
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX AI Global Artificial Intelligence 100 | -99.4 | 76.0 | 30.0 | 27.2 | 3.6 | 1.8 | 2.8 | 115.1 |
| STOXX Developed and Emerging Markets Total Market | -1.1 | 15.1 | 15.1 | 14.3 | 0.2 | 2.0 | 1.4 | 6.3 |
Performance and annual returns
| iSTOXX AI Global Artificial Intelligence 100 | |
|---|---|
| 1363564800000 | 100 |
| 1363651200000 | 99.89 |
| 1363737600000 | 100.55 |
| 1363824000000 | 99.98 |
| 1363910400000 | 99.88 |
| 1364169600000 | 99.58 |
| 1364256000000 | 99.91 |
| 1364342400000 | 100.13 |
| 1364428800000 | 100.64 |
| 1364860800000 | 99.46 |
| 1364947200000 | 98.8 |
| 1365033600000 | 98.36 |
| 1365120000000 | 97.82 |
| 1365379200000 | 98.23 |
| 1365465600000 | 98.59 |
| 1365552000000 | 100.07 |
| 1365638400000 | 100.23 |
| 1365724800000 | 99.68 |
| 1365984000000 | 98.04 |
| 1366070400000 | 99.14 |
| 1366156800000 | 97.97 |
| 1366243200000 | 96.67 |
| 1366329600000 | 96.82 |
| 1366588800000 | 97.33 |
| 1366675200000 | 98.51 |
| 1366761600000 | 99.01 |
| 1366848000000 | 99.73 |
| 1366934400000 | 99.73 |
| 1367193600000 | 100.51 |
| 1367280000000 | 100.59 |
| 1367366400000 | 99.88 |
| 1367452800000 | 100.74 |
| 1367539200000 | 101.6 |
| 1367798400000 | 101.92 |
| 1367884800000 | 102.58 |
| 1367971200000 | 103.28 |
| 1368057600000 | 102.95 |
| 1368144000000 | 103.56 |
| 1368403200000 | 103.31 |
| 1368489600000 | 104.19 |
| 1368576000000 | 104.72 |
| 1368662400000 | 104.95 |
| 1368748800000 | 105.39 |
| 1369008000000 | 105.65 |
| 1369094400000 | 106 |
| 1369180800000 | 104.93 |
| 1369267200000 | 104.18 |
| 1369353600000 | 103.88 |
| 1369612800000 | 103.58 |
| 1369699200000 | 104.09 |
| 1369785600000 | 103.72 |
| 1369872000000 | 103.91 |
| 1369958400000 | 103.15 |
| 1370217600000 | 102.6 |
| 1370304000000 | 102.46 |
| 1370390400000 | 101.05 |
| 1370476800000 | 101.53 |
| 1370563200000 | 102.66 |
| 1370822400000 | 103.08 |
| 1370908800000 | 102.26 |
| 1370995200000 | 101.75 |
| 1371081600000 | 102.1 |
| 1371168000000 | 101.93 |
| 1371427200000 | 102.91 |
| 1371513600000 | 103.48 |
| 1371600000000 | 103.1 |
| 1371686400000 | 100.07 |
| 1371772800000 | 100.04 |
| 1372032000000 | 98.48 |
| 1372118400000 | 98.99 |
| 1372204800000 | 99.81 |
| 1372291200000 | 101.05 |
| 1372377600000 | 100.49 |
| 1372636800000 | 101.24 |
| 1372723200000 | 100.97 |
| 1372809600000 | 101.03 |
| 1372896000000 | 101.06 |
| 1372982400000 | 101.92 |
| 1373241600000 | 101.98 |
| 1373328000000 | 103.02 |
| 1373414400000 | 103.55 |
| 1373500800000 | 105.43 |
| 1373587200000 | 105.93 |
| 1373846400000 | 106.19 |
| 1373932800000 | 106.26 |
| 1374019200000 | 106.72 |
| 1374105600000 | 107.18 |
| 1374192000000 | 106.88 |
| 1374451200000 | 107.39 |
| 1374537600000 | 107.5 |
| 1374624000000 | 107.98 |
| 1374710400000 | 108.52 |
| 1374796800000 | 108.21 |
| 1375056000000 | 107.52 |
| 1375142400000 | 108.68 |
| 1375228800000 | 108.57 |
| 1375315200000 | 110.22 |
| 1375401600000 | 110.77 |
| 1375660800000 | 110.84 |
| 1375747200000 | 110.69 |
| 1375833600000 | 109.83 |
| 1375920000000 | 110.35 |
| 1376006400000 | 110.35 |
| 1376265600000 | 110.59 |
| 1376352000000 | 110.99 |
| 1376438400000 | 111.2 |
| 1376524800000 | 109.48 |
| 1376611200000 | 109.24 |
| 1376870400000 | 108.69 |
| 1376956800000 | 108.7 |
| 1377043200000 | 107.92 |
| 1377129600000 | 108.31 |
| 1377216000000 | 109.44 |
| 1377475200000 | 109.13 |
| 1377561600000 | 107.34 |
| 1377648000000 | 107.23 |
| 1377734400000 | 107.68 |
| 1377820800000 | 107.35 |
| 1378080000000 | 107.52 |
| 1378166400000 | 108.21 |
| 1378252800000 | 109.19 |
| 1378339200000 | 109.22 |
| 1378425600000 | 109.38 |
| 1378684800000 | 110.84 |
| 1378771200000 | 111.94 |
| 1378857600000 | 112.28 |
| 1378944000000 | 112.17 |
| 1379030400000 | 112.22 |
| 1379289600000 | 112.59 |
| 1379376000000 | 113.17 |
| 1379462400000 | 114.25 |
| 1379548800000 | 114.86 |
| 1379635200000 | 114.4 |
| 1379894400000 | 113.81 |
| 1379980800000 | 113.54 |
| 1380067200000 | 113.43 |
| 1380153600000 | 114.04 |
| 1380240000000 | 113.67 |
| 1380499200000 | 112.84 |
| 1380585600000 | 113.93 |
| 1380672000000 | 113.8 |
| 1380758400000 | 112.96 |
| 1380844800000 | 113.76 |
| 1381104000000 | 112.81 |
| 1381190400000 | 111.27 |
| 1381276800000 | 111.1 |
| 1381363200000 | 112.92 |
| 1381449600000 | 113.85 |
| 1381708800000 | 114.34 |
| 1381795200000 | 113.25 |
| 1381881600000 | 114.11 |
| 1381968000000 | 114.8 |
| 1382054400000 | 115.74 |
| 1382313600000 | 116.04 |
| 1382400000000 | 116.38 |
| 1382486400000 | 115.12 |
| 1382572800000 | 114.91 |
| 1382659200000 | 114.2 |
| 1382918400000 | 114.35 |
| 1383004800000 | 114.92 |
| 1383091200000 | 114.43 |
| 1383177600000 | 114.13 |
| 1383264000000 | 113.86 |
| 1383523200000 | 114.18 |
| 1383609600000 | 114.02 |
| 1383696000000 | 114.8 |
| 1383782400000 | 113.42 |
| 1383868800000 | 114.29 |
| 1384128000000 | 114.73 |
| 1384214400000 | 115.27 |
| 1384300800000 | 116.19 |
| 1384387200000 | 116.52 |
| 1384473600000 | 117.56 |
| 1384732800000 | 117.17 |
| 1384819200000 | 116.62 |
| 1384905600000 | 116.28 |
| 1384992000000 | 117.09 |
| 1385078400000 | 117.55 |
| 1385337600000 | 117.36 |
| 1385424000000 | 117.22 |
| 1385510400000 | 117.82 |
| 1385596800000 | 118.17 |
| 1385683200000 | 118.27 |
| 1385942400000 | 117.64 |
| 1386028800000 | 117.14 |
| 1386115200000 | 116.85 |
| 1386201600000 | 116.36 |
| 1386288000000 | 117.03 |
| 1386547200000 | 117.41 |
| 1386633600000 | 117.48 |
| 1386720000000 | 116.28 |
| 1386806400000 | 115.6 |
| 1386892800000 | 115.99 |
| 1387152000000 | 116.64 |
| 1387238400000 | 116.83 |
| 1387324800000 | 118.16 |
| 1387411200000 | 118.54 |
| 1387497600000 | 119.8 |
| 1387756800000 | 120.61 |
| 1387843200000 | 120.96 |
| 1388102400000 | 121.5 |
| 1388361600000 | 121.85 |
| 1388448000000 | 122.33 |
| 1388620800000 | 121.24 |
| 1388707200000 | 121.52 |
| 1388966400000 | 121.24 |
| 1389052800000 | 122.11 |
| 1389139200000 | 122.82 |
| 1389225600000 | 122.5 |
| 1389312000000 | 123.1 |
| 1389571200000 | 122.29 |
| 1389657600000 | 123.36 |
| 1389744000000 | 124.98 |
| 1389830400000 | 125.13 |
| 1389916800000 | 124.96 |
| 1390176000000 | 124.92 |
| 1390262400000 | 124.94 |
| 1390348800000 | 125.09 |
| 1390435200000 | 124.4 |
| 1390521600000 | 122.04 |
| 1390780800000 | 120.61 |
| 1390867200000 | 121.74 |
| 1390953600000 | 121.06 |
| 1391040000000 | 122.1 |
| 1391126400000 | 121.39 |
| 1391385600000 | 118.74 |
| 1391472000000 | 118.57 |
| 1391558400000 | 118.58 |
| 1391644800000 | 120.13 |
| 1391731200000 | 121.36 |
| 1391990400000 | 121.93 |
| 1392076800000 | 122.85 |
| 1392163200000 | 123.15 |
| 1392249600000 | 123.74 |
| 1392336000000 | 123.93 |
| 1392595200000 | 124.13 |
| 1392681600000 | 124.95 |
| 1392768000000 | 124.44 |
| 1392854400000 | 124.65 |
| 1392940800000 | 125.09 |
| 1393200000000 | 125.74 |
| 1393286400000 | 126.13 |
| 1393372800000 | 126.44 |
| 1393459200000 | 127.03 |
| 1393545600000 | 126.77 |
| 1393804800000 | 125.49 |
| 1393891200000 | 127.16 |
| 1393977600000 | 127.74 |
| 1394064000000 | 127.85 |
| 1394150400000 | 127.27 |
| 1394409600000 | 126.31 |
| 1394496000000 | 125.59 |
| 1394582400000 | 125.34 |
| 1394668800000 | 123.82 |
| 1394755200000 | 123.19 |
| 1395014400000 | 124.23 |
| 1395100800000 | 125.66 |
| 1395187200000 | 125.43 |
| 1395273600000 | 125.6 |
| 1395360000000 | 124.79 |
| 1395619200000 | 124.14 |
| 1395705600000 | 124.43 |
| 1395792000000 | 123.63 |
| 1395878400000 | 123.57 |
| 1395964800000 | 123.72 |
| 1396224000000 | 124.92 |
| 1396310400000 | 126.07 |
| 1396396800000 | 126.17 |
| 1396483200000 | 125.23 |
| 1396569600000 | 123.58 |
| 1396828800000 | 122.41 |
| 1396915200000 | 122.96 |
| 1397001600000 | 124.01 |
| 1397088000000 | 121.72 |
| 1397174400000 | 119.78 |
| 1397433600000 | 120.17 |
| 1397520000000 | 120.79 |
| 1397606400000 | 122.13 |
| 1397692800000 | 122.45 |
| 1398124800000 | 123.29 |
| 1398211200000 | 122.94 |
| 1398297600000 | 122.8 |
| 1398384000000 | 120.72 |
| 1398643200000 | 120.12 |
| 1398729600000 | 121.08 |
| 1398816000000 | 121.9 |
| 1398902400000 | 122.68 |
| 1398988800000 | 122.78 |
| 1399248000000 | 122.82 |
| 1399334400000 | 121.85 |
| 1399420800000 | 120.75 |
| 1399507200000 | 120.94 |
| 1399593600000 | 121.08 |
| 1399852800000 | 122.37 |
| 1399939200000 | 122.57 |
| 1400025600000 | 122.29 |
| 1400112000000 | 121.68 |
| 1400198400000 | 121.57 |
| 1400457600000 | 122.15 |
| 1400544000000 | 121.62 |
| 1400630400000 | 122.19 |
| 1400716800000 | 122.99 |
| 1400803200000 | 123.9 |
| 1401062400000 | 124.23 |
| 1401148800000 | 124.83 |
| 1401235200000 | 124.81 |
| 1401321600000 | 125.36 |
| 1401408000000 | 124.92 |
| 1401667200000 | 125.21 |
| 1401753600000 | 124.91 |
| 1401840000000 | 125.11 |
| 1401926400000 | 125.72 |
| 1402012800000 | 126.39 |
| 1402272000000 | 126.63 |
| 1402358400000 | 126.8 |
| 1402444800000 | 126.83 |
| 1402531200000 | 126.07 |
| 1402617600000 | 126.61 |
| 1402876800000 | 126.72 |
| 1402963200000 | 127.37 |
| 1403049600000 | 128.31 |
| 1403136000000 | 128.74 |
| 1403222400000 | 128.28 |
| 1403481600000 | 128.33 |
| 1403568000000 | 127.59 |
| 1403654400000 | 127.98 |
| 1403740800000 | 128.21 |
| 1403827200000 | 128.5 |
| 1404086400000 | 128.98 |
| 1404172800000 | 130.06 |
| 1404259200000 | 130.08 |
| 1404345600000 | 130.76 |
| 1404432000000 | 130.83 |
| 1404691200000 | 130.16 |
| 1404777600000 | 128.34 |
| 1404864000000 | 128.81 |
| 1404950400000 | 128.41 |
| 1405036800000 | 128.73 |
| 1405296000000 | 129.51 |
| 1405382400000 | 129.06 |
| 1405468800000 | 129.11 |
| 1405555200000 | 128.09 |
| 1405641600000 | 128.67 |
| 1405900800000 | 128.43 |
| 1405987200000 | 129.43 |
| 1406073600000 | 129.17 |
| 1406160000000 | 130.04 |
| 1406246400000 | 129.6 |
| 1406505600000 | 129.54 |
| 1406592000000 | 129.28 |
| 1406678400000 | 129.96 |
| 1406764800000 | 127.84 |
| 1406851200000 | 127.02 |
| 1407110400000 | 127.72 |
| 1407196800000 | 126.94 |
| 1407283200000 | 126.73 |
| 1407369600000 | 126.13 |
| 1407456000000 | 126.36 |
| 1407715200000 | 127.59 |
| 1407801600000 | 127.1 |
| 1407888000000 | 128.1 |
| 1407974400000 | 128.62 |
| 1408060800000 | 128.47 |
| 1408320000000 | 129.65 |
| 1408406400000 | 130.24 |
| 1408492800000 | 130.2 |
| 1408579200000 | 130.67 |
| 1408665600000 | 130.54 |
| 1408924800000 | 130.97 |
| 1409011200000 | 131.36 |
| 1409097600000 | 131.24 |
| 1409184000000 | 130.76 |
| 1409270400000 | 131.28 |
| 1409529600000 | 131.32 |
| 1409616000000 | 131.8 |
| 1409702400000 | 131.76 |
| 1409788800000 | 131.54 |
| 1409875200000 | 131.96 |
| 1410134400000 | 131.99 |
| 1410220800000 | 130.86 |
| 1410307200000 | 131.38 |
| 1410393600000 | 131.79 |
| 1410480000000 | 131.22 |
| 1410739200000 | 130.23 |
| 1410825600000 | 130.7 |
| 1410912000000 | 130.85 |
| 1410998400000 | 131.45 |
| 1411084800000 | 130.88 |
| 1411344000000 | 129.59 |
| 1411430400000 | 128.85 |
| 1411516800000 | 129.68 |
| 1411603200000 | 127.92 |
| 1411689600000 | 128.6 |
| 1411948800000 | 128.72 |
| 1412035200000 | 128.55 |
| 1412121600000 | 126.86 |
| 1412208000000 | 126.71 |
| 1412294400000 | 127.63 |
| 1412553600000 | 127.54 |
| 1412640000000 | 125.74 |
| 1412726400000 | 126.75 |
| 1412812800000 | 124.6 |
| 1412899200000 | 121.8 |
| 1413158400000 | 120.69 |
| 1413244800000 | 120.79 |
| 1413331200000 | 120.55 |
| 1413417600000 | 119.92 |
| 1413504000000 | 120.75 |
| 1413763200000 | 121.66 |
| 1413849600000 | 123.58 |
| 1413936000000 | 122.61 |
| 1414022400000 | 123.79 |
| 1414108800000 | 124.83 |
| 1414368000000 | 125.01 |
| 1414454400000 | 126.95 |
| 1414540800000 | 126.89 |
| 1414627200000 | 127.47 |
| 1414713600000 | 129.28 |
| 1414972800000 | 129.03 |
| 1415059200000 | 129.35 |
| 1415145600000 | 129.13 |
| 1415232000000 | 129.55 |
| 1415318400000 | 129.61 |
| 1415577600000 | 130.39 |
| 1415664000000 | 130.44 |
| 1415750400000 | 130.58 |
| 1415836800000 | 130.65 |
| 1415923200000 | 131.18 |
| 1416182400000 | 130.46 |
| 1416268800000 | 131.14 |
| 1416355200000 | 130.21 |
| 1416441600000 | 130.72 |
| 1416528000000 | 131.54 |
| 1416787200000 | 131.91 |
| 1416873600000 | 132.51 |
| 1416960000000 | 133.15 |
| 1417046400000 | 133.14 |
| 1417132800000 | 133.66 |
| 1417392000000 | 132.75 |
| 1417478400000 | 132.82 |
| 1417564800000 | 133.15 |
| 1417651200000 | 133.24 |
| 1417737600000 | 133.48 |
| 1417996800000 | 131.96 |
| 1418083200000 | 131.99 |
| 1418169600000 | 129.72 |
| 1418256000000 | 130.02 |
| 1418342400000 | 128.77 |
| 1418601600000 | 127.77 |
| 1418688000000 | 126.75 |
| 1418774400000 | 128.32 |
| 1418860800000 | 131.22 |
| 1418947200000 | 132.33 |
| 1419206400000 | 133.24 |
| 1419292800000 | 133.56 |
| 1419379200000 | 133.81 |
| 1419811200000 | 133.61 |
| 1419897600000 | 132.9 |
| 1419984000000 | 132.07 |
| 1420156800000 | 131.84 |
| 1420416000000 | 129.69 |
| 1420502400000 | 127.81 |
| 1420588800000 | 128.44 |
| 1420675200000 | 130.74 |
| 1420761600000 | 130.19 |
| 1421020800000 | 129.58 |
| 1421107200000 | 129.48 |
| 1421193600000 | 128.83 |
| 1421280000000 | 127.69 |
| 1421366400000 | 128.46 |
| 1421625600000 | 128.81 |
| 1421712000000 | 129.39 |
| 1421798400000 | 130.07 |
| 1421884800000 | 131.58 |
| 1421971200000 | 131.77 |
| 1422230400000 | 131.69 |
| 1422316800000 | 130.43 |
| 1422403200000 | 129.25 |
| 1422489600000 | 130.13 |
| 1422576000000 | 128.89 |
| 1422835200000 | 129.6 |
| 1422921600000 | 131.04 |
| 1423008000000 | 131.44 |
| 1423094400000 | 132.32 |
| 1423180800000 | 132.12 |
| 1423440000000 | 131.57 |
| 1423526400000 | 132.75 |
| 1423612800000 | 132.69 |
| 1423699200000 | 134.47 |
| 1423785600000 | 135.49 |
| 1424044800000 | 135.47 |
| 1424131200000 | 135.32 |
| 1424217600000 | 135.97 |
| 1424304000000 | 136.71 |
| 1424390400000 | 137.46 |
| 1424649600000 | 137.13 |
| 1424736000000 | 137.47 |
| 1424822400000 | 137.96 |
| 1424908800000 | 137.92 |
| 1424995200000 | 137.89 |
| 1425254400000 | 138.67 |
| 1425340800000 | 138.11 |
| 1425427200000 | 137.28 |
| 1425513600000 | 137.64 |
| 1425600000000 | 136.49 |
| 1425859200000 | 136.15 |
| 1425945600000 | 134.08 |
| 1426032000000 | 134.1 |
| 1426118400000 | 135.3 |
| 1426204800000 | 134.76 |
| 1426464000000 | 136.16 |
| 1426550400000 | 136.5 |
| 1426636800000 | 137.94 |
| 1426723200000 | 138.03 |
| 1426809600000 | 139.17 |
| 1427068800000 | 139.19 |
| 1427155200000 | 138.6 |
| 1427241600000 | 136.44 |
| 1427328000000 | 136.08 |
| 1427414400000 | 136.47 |
| 1427673600000 | 137.39 |
| 1427760000000 | 136.42 |
| 1427846400000 | 135.7 |
| 1427932800000 | 136.58 |
| 1428364800000 | 138.07 |
| 1428451200000 | 138.6 |
| 1428537600000 | 139.11 |
| 1428624000000 | 139.63 |
| 1428883200000 | 139.08 |
| 1428969600000 | 139.58 |
| 1429056000000 | 140.03 |
| 1429142400000 | 140.3 |
| 1429228800000 | 138.61 |
| 1429488000000 | 139.63 |
| 1429574400000 | 140.27 |
| 1429660800000 | 141.01 |
| 1429747200000 | 142.11 |
| 1429833600000 | 142.39 |
| 1430092800000 | 142.51 |
| 1430179200000 | 142.86 |
| 1430265600000 | 142.66 |
| 1430352000000 | 140.79 |
| 1430438400000 | 141.12 |
| 1430697600000 | 141.56 |
| 1430784000000 | 140.19 |
| 1430870400000 | 139.91 |
| 1430956800000 | 139.81 |
| 1431043200000 | 141.51 |
| 1431302400000 | 141.5 |
| 1431388800000 | 141.3 |
| 1431475200000 | 142.22 |
| 1431561600000 | 143.45 |
| 1431648000000 | 143.33 |
| 1431907200000 | 143.8 |
| 1431993600000 | 143.21 |
| 1432080000000 | 143.58 |
| 1432166400000 | 144.03 |
| 1432252800000 | 143.93 |
| 1432512000000 | 143.85 |
| 1432598400000 | 142.06 |
| 1432684800000 | 142.87 |
| 1432771200000 | 142.69 |
| 1432857600000 | 141.9 |
| 1433116800000 | 141.91 |
| 1433203200000 | 142.16 |
| 1433289600000 | 142.92 |
| 1433376000000 | 142.02 |
| 1433462400000 | 141.68 |
| 1433721600000 | 140.69 |
| 1433808000000 | 140.25 |
| 1433894400000 | 142.06 |
| 1433980800000 | 142.19 |
| 1434067200000 | 141.71 |
| 1434326400000 | 140.87 |
| 1434412800000 | 141.45 |
| 1434499200000 | 141.39 |
| 1434585600000 | 142.66 |
| 1434672000000 | 142.28 |
| 1434931200000 | 143.8 |
| 1435017600000 | 143.86 |
| 1435104000000 | 142.93 |
| 1435190400000 | 142.61 |
| 1435276800000 | 141.55 |
| 1435536000000 | 138.51 |
| 1435622400000 | 138.64 |
| 1435708800000 | 139.27 |
| 1435795200000 | 138.83 |
| 1435881600000 | 138.9 |
| 1436140800000 | 137.72 |
| 1436227200000 | 137.75 |
| 1436313600000 | 135.94 |
| 1436400000000 | 136.37 |
| 1436486400000 | 137.55 |
| 1436745600000 | 138.99 |
| 1436832000000 | 139.81 |
| 1436918400000 | 139.67 |
| 1437004800000 | 140.75 |
| 1437091200000 | 140.91 |
| 1437350400000 | 141 |
| 1437436800000 | 141.06 |
| 1437523200000 | 140.48 |
| 1437609600000 | 140.88 |
| 1437696000000 | 140.13 |
| 1437955200000 | 138.86 |
| 1438041600000 | 140.04 |
| 1438128000000 | 141.06 |
| 1438214400000 | 141.42 |
| 1438300800000 | 141.98 |
| 1438560000000 | 141.69 |
| 1438646400000 | 141.7 |
| 1438732800000 | 142.27 |
| 1438819200000 | 140.9 |
| 1438905600000 | 140.86 |
| 1439164800000 | 142.78 |
| 1439251200000 | 141.36 |
| 1439337600000 | 141.13 |
| 1439424000000 | 141.13 |
| 1439510400000 | 141.71 |
| 1439769600000 | 142.28 |
| 1439856000000 | 142.02 |
| 1439942400000 | 141.01 |
| 1440028800000 | 137.9 |
| 1440115200000 | 134.1 |
| 1440374400000 | 129.12 |
| 1440460800000 | 128.38 |
| 1440547200000 | 132.2 |
| 1440633600000 | 134.27 |
| 1440720000000 | 134.79 |
| 1440979200000 | 134.03 |
| 1441065600000 | 130.81 |
| 1441152000000 | 132.1 |
| 1441238400000 | 132.7 |
| 1441324800000 | 130.79 |
| 1441584000000 | 130.98 |
| 1441670400000 | 133.16 |
| 1441756800000 | 133.24 |
| 1441843200000 | 133.67 |
| 1441929600000 | 133.99 |
| 1442188800000 | 133.57 |
| 1442275200000 | 135 |
| 1442361600000 | 136 |
| 1442448000000 | 135.62 |
| 1442534400000 | 134.23 |
| 1442793600000 | 134.27 |
| 1442880000000 | 132.65 |
| 1442966400000 | 132.14 |
| 1443052800000 | 131.63 |
| 1443139200000 | 131.48 |
| 1443398400000 | 128.9 |
| 1443484800000 | 127.94 |
| 1443571200000 | 130.6 |
| 1443657600000 | 131.16 |
| 1443744000000 | 132.54 |
| 1444003200000 | 134.93 |
| 1444089600000 | 135.22 |
| 1444176000000 | 136.15 |
| 1444262400000 | 136.8 |
| 1444348800000 | 137.9 |
| 1444608000000 | 137.62 |
| 1444694400000 | 136.98 |
| 1444780800000 | 135.9 |
| 1444867200000 | 137.61 |
| 1444953600000 | 137.99 |
| 1445212800000 | 138.2 |
| 1445299200000 | 137.98 |
| 1445385600000 | 137.02 |
| 1445472000000 | 139.05 |
| 1445558400000 | 140.51 |
| 1445817600000 | 140.79 |
| 1445904000000 | 139.82 |
| 1445990400000 | 141.3 |
| 1446076800000 | 139.9 |
| 1446163200000 | 140.04 |
| 1446422400000 | 140.89 |
| 1446508800000 | 141.28 |
| 1446595200000 | 141.46 |
| 1446681600000 | 141.22 |
| 1446768000000 | 141.81 |
| 1447027200000 | 140.58 |
| 1447113600000 | 140.31 |
| 1447200000000 | 140.08 |
| 1447286400000 | 138.93 |
| 1447372800000 | 137.21 |
| 1447632000000 | 138.46 |
| 1447718400000 | 139.3 |
| 1447804800000 | 140.36 |
| 1447891200000 | 141.45 |
| 1447977600000 | 141.73 |
| 1448236800000 | 141.42 |
| 1448323200000 | 141.36 |
| 1448409600000 | 141.41 |
| 1448496000000 | 141.77 |
| 1448582400000 | 141.8 |
| 1448841600000 | 141.29 |
| 1448928000000 | 142.65 |
| 1449014400000 | 141.52 |
| 1449100800000 | 139.97 |
| 1449187200000 | 141.36 |
| 1449446400000 | 140.61 |
| 1449532800000 | 139.72 |
| 1449619200000 | 138.34 |
| 1449705600000 | 138.76 |
| 1449792000000 | 136.72 |
| 1450051200000 | 136.41 |
| 1450137600000 | 137.32 |
| 1450224000000 | 139.54 |
| 1450310400000 | 138.2 |
| 1450396800000 | 136.54 |
| 1450656000000 | 136.8 |
| 1450742400000 | 137.8 |
| 1450828800000 | 139.11 |
| 1450915200000 | 138.95 |
| 1451260800000 | 138.89 |
| 1451347200000 | 140.11 |
| 1451433600000 | 139.24 |
| 1451520000000 | 138.1 |
| 1451865600000 | 135.66 |
| 1451952000000 | 135.55 |
| 1452038400000 | 133.84 |
| 1452124800000 | 130.38 |
| 1452211200000 | 129.35 |
| 1452470400000 | 129.34 |
| 1452556800000 | 129.29 |
| 1452643200000 | 127.42 |
| 1452729600000 | 128.02 |
| 1452816000000 | 125.47 |
| 1453075200000 | 125.11 |
| 1453161600000 | 124.96 |
| 1453248000000 | 123.11 |
| 1453334400000 | 123.11 |
| 1453420800000 | 126.4 |
| 1453680000000 | 124.99 |
| 1453766400000 | 125.77 |
| 1453852800000 | 124.61 |
| 1453939200000 | 124.27 |
| 1454025600000 | 126.98 |
| 1454284800000 | 127.52 |
| 1454371200000 | 124.54 |
| 1454457600000 | 124.64 |
| 1454544000000 | 125.83 |
| 1454630400000 | 122.67 |
| 1454889600000 | 120.22 |
| 1454976000000 | 118.91 |
| 1455062400000 | 118.93 |
| 1455148800000 | 117.94 |
| 1455235200000 | 118.7 |
| 1455494400000 | 120.1 |
| 1455580800000 | 122.34 |
| 1455667200000 | 124.73 |
| 1455753600000 | 125.23 |
| 1455840000000 | 125.28 |
| 1456099200000 | 127.23 |
| 1456185600000 | 126.06 |
| 1456272000000 | 126.36 |
| 1456358400000 | 127.8 |
| 1456444800000 | 128.05 |
| 1456704000000 | 127.57 |
| 1456790400000 | 130.13 |
| 1456876800000 | 131.05 |
| 1456963200000 | 132.16 |
| 1457049600000 | 132.54 |
| 1457308800000 | 132.67 |
| 1457395200000 | 131.39 |
| 1457481600000 | 131.94 |
| 1457568000000 | 131.74 |
| 1457654400000 | 133.94 |
| 1457913600000 | 134.08 |
| 1458000000000 | 133.45 |
| 1458086400000 | 134.15 |
| 1458172800000 | 135.57 |
| 1458259200000 | 136.17 |
| 1458518400000 | 136.46 |
| 1458604800000 | 136.91 |
| 1458691200000 | 135.05 |
| 1458777600000 | 134.88 |
| 1459209600000 | 136.32 |
| 1459296000000 | 137 |
| 1459382400000 | 137.13 |
| 1459468800000 | 136.5 |
| 1459728000000 | 135.97 |
| 1459814400000 | 134.29 |
| 1459900800000 | 135.27 |
| 1459987200000 | 134.03 |
| 1460073600000 | 134.41 |
| 1460332800000 | 134.31 |
| 1460419200000 | 134.58 |
| 1460505600000 | 136.85 |
| 1460592000000 | 137.29 |
| 1460678400000 | 137.29 |
| 1460937600000 | 137.49 |
| 1461024000000 | 137.86 |
| 1461110400000 | 138.47 |
| 1461196800000 | 138.58 |
| 1461283200000 | 138.08 |
| 1461542400000 | 137.69 |
| 1461628800000 | 137.95 |
| 1461715200000 | 138.2 |
| 1461801600000 | 136.26 |
| 1461888000000 | 135.45 |
| 1462147200000 | 135.63 |
| 1462233600000 | 133.95 |
| 1462320000000 | 132.55 |
| 1462406400000 | 132.34 |
| 1462492800000 | 132.69 |
| 1462752000000 | 132.32 |
| 1462838400000 | 134.28 |
| 1462924800000 | 133.56 |
| 1463011200000 | 133.24 |
| 1463097600000 | 132.42 |
| 1463356800000 | 133.6 |
| 1463443200000 | 133.12 |
| 1463529600000 | 133.41 |
| 1463616000000 | 132.61 |
| 1463702400000 | 133.94 |
| 1463961600000 | 134.05 |
| 1464048000000 | 135.55 |
| 1464134400000 | 136.71 |
| 1464220800000 | 137.33 |
| 1464307200000 | 138.2 |
| 1464566400000 | 138.21 |
| 1464652800000 | 138.69 |
| 1464739200000 | 138.74 |
| 1464825600000 | 138.98 |
| 1464912000000 | 138.56 |
| 1465171200000 | 139.24 |
| 1465257600000 | 139.92 |
| 1465344000000 | 140.34 |
| 1465430400000 | 139.61 |
| 1465516800000 | 137.44 |
| 1465776000000 | 136.49 |
| 1465862400000 | 136.08 |
| 1465948800000 | 136.65 |
| 1466035200000 | 136.36 |
| 1466121600000 | 136.57 |
| 1466380800000 | 138.69 |
| 1466467200000 | 139.28 |
| 1466553600000 | 138.67 |
| 1466640000000 | 140.81 |
| 1466726400000 | 133.42 |
| 1466985600000 | 129.77 |
| 1467072000000 | 131.54 |
| 1467158400000 | 134.44 |
| 1467244800000 | 135.97 |
| 1467331200000 | 136.5 |
| 1467590400000 | 136.59 |
| 1467676800000 | 135.17 |
| 1467763200000 | 134.73 |
| 1467849600000 | 135.36 |
| 1467936000000 | 137.43 |
| 1468195200000 | 139.19 |
| 1468281600000 | 140.98 |
| 1468368000000 | 141.16 |
| 1468454400000 | 142.19 |
| 1468540800000 | 141.89 |
| 1468800000000 | 142.04 |
| 1468886400000 | 142.61 |
| 1468972800000 | 143.27 |
| 1469059200000 | 143.04 |
| 1469145600000 | 143.69 |
| 1469404800000 | 143.94 |
| 1469491200000 | 144.56 |
| 1469577600000 | 144.47 |
| 1469664000000 | 144.75 |
| 1469750400000 | 145.76 |
| 1470009600000 | 145.71 |
| 1470096000000 | 144.15 |
| 1470182400000 | 144.35 |
| 1470268800000 | 144.92 |
| 1470355200000 | 145.94 |
| 1470614400000 | 146.07 |
| 1470700800000 | 146.62 |
| 1470787200000 | 146.67 |
| 1470873600000 | 147.47 |
| 1470960000000 | 147.83 |
| 1471219200000 | 148.24 |
| 1471305600000 | 147.41 |
| 1471392000000 | 147.31 |
| 1471478400000 | 147.97 |
| 1471564800000 | 148.26 |
| 1471824000000 | 148.14 |
| 1471910400000 | 148.81 |
| 1471996800000 | 148.22 |
| 1472083200000 | 148.46 |
| 1472169600000 | 148.38 |
| 1472428800000 | 148.34 |
| 1472515200000 | 148.31 |
| 1472601600000 | 148.05 |
| 1472688000000 | 148.6 |
| 1472774400000 | 149.32 |
| 1473033600000 | 149.78 |
| 1473120000000 | 150.66 |
| 1473206400000 | 150.98 |
| 1473292800000 | 151.02 |
| 1473379200000 | 147.88 |
| 1473638400000 | 148.99 |
| 1473724800000 | 147.03 |
| 1473811200000 | 146.7 |
| 1473897600000 | 148.07 |
| 1473984000000 | 147.33 |
| 1474243200000 | 148.03 |
| 1474329600000 | 148.11 |
| 1474416000000 | 150.08 |
| 1474502400000 | 151.6 |
| 1474588800000 | 150.69 |
| 1474848000000 | 149.67 |
| 1474934400000 | 150.75 |
| 1475020800000 | 151.31 |
| 1475107200000 | 150.52 |
| 1475193600000 | 151.41 |
| 1475452800000 | 151.1 |
| 1475539200000 | 150.82 |
| 1475625600000 | 151.31 |
| 1475712000000 | 150.78 |
| 1475798400000 | 150.16 |
| 1476057600000 | 150.86 |
| 1476144000000 | 148.71 |
| 1476230400000 | 147.97 |
| 1476316800000 | 147.28 |
| 1476403200000 | 147.53 |
| 1476662400000 | 147.14 |
| 1476748800000 | 148.7 |
| 1476835200000 | 149.35 |
| 1476921600000 | 148.83 |
| 1477008000000 | 148.92 |
| 1477267200000 | 149.72 |
| 1477353600000 | 149.11 |
| 1477440000000 | 149.72 |
| 1477526400000 | 149.3 |
| 1477612800000 | 149.57 |
| 1477872000000 | 149.9 |
| 1477958400000 | 148.7 |
| 1478044800000 | 147.47 |
| 1478131200000 | 146.82 |
| 1478217600000 | 146.41 |
| 1478476800000 | 149.03 |
| 1478563200000 | 149.27 |
| 1478649600000 | 149.25 |
| 1478736000000 | 149.76 |
| 1478822400000 | 150.36 |
| 1479081600000 | 150.85 |
| 1479168000000 | 151.78 |
| 1479254400000 | 152.03 |
| 1479340800000 | 152.77 |
| 1479427200000 | 151.94 |
| 1479686400000 | 152.78 |
| 1479772800000 | 153.25 |
| 1479859200000 | 153.14 |
| 1479945600000 | 153.35 |
| 1480032000000 | 154.09 |
| 1480291200000 | 153.59 |
| 1480377600000 | 153.78 |
| 1480464000000 | 153.27 |
| 1480550400000 | 151.85 |
| 1480636800000 | 152.06 |
| 1480896000000 | 153.09 |
| 1480982400000 | 154.3 |
| 1481068800000 | 156.38 |
| 1481155200000 | 157.52 |
| 1481241600000 | 157.39 |
| 1481500800000 | 156.43 |
| 1481587200000 | 157.64 |
| 1481673600000 | 157.02 |
| 1481760000000 | 156.46 |
| 1481846400000 | 155.76 |
| 1482105600000 | 156.3 |
| 1482192000000 | 156.58 |
| 1482278400000 | 156.12 |
| 1482364800000 | 154.97 |
| 1482451200000 | 155.39 |
| 1482796800000 | 156.09 |
| 1482883200000 | 154.88 |
| 1482969600000 | 154.95 |
| 1483056000000 | 154.67 |
| 1483315200000 | 154.75 |
| 1483401600000 | 155.35 |
| 1483488000000 | 157.3 |
| 1483574400000 | 158.17 |
| 1483660800000 | 158.38 |
| 1483920000000 | 158 |
| 1484006400000 | 158.4 |
| 1484092800000 | 158.54 |
| 1484179200000 | 158.96 |
| 1484265600000 | 159.5 |
| 1484524800000 | 159.07 |
| 1484611200000 | 158.18 |
| 1484697600000 | 158.24 |
| 1484784000000 | 157.8 |
| 1484870400000 | 158.24 |
| 1485129600000 | 158.43 |
| 1485216000000 | 159.7 |
| 1485302400000 | 160.84 |
| 1485388800000 | 160.5 |
| 1485475200000 | 160.58 |
| 1485734400000 | 159.96 |
| 1485820800000 | 159.48 |
| 1485907200000 | 159.11 |
| 1485993600000 | 159.74 |
| 1486080000000 | 161.12 |
| 1486339200000 | 160.74 |
| 1486425600000 | 161.06 |
| 1486512000000 | 161.24 |
| 1486598400000 | 162.01 |
| 1486684800000 | 162.63 |
| 1486944000000 | 163.28 |
| 1487030400000 | 163.37 |
| 1487116800000 | 163.86 |
| 1487203200000 | 164.31 |
| 1487289600000 | 165.09 |
| 1487548800000 | 165.27 |
| 1487635200000 | 166.08 |
| 1487721600000 | 166.25 |
| 1487808000000 | 166.43 |
| 1487894400000 | 166.58 |
| 1488153600000 | 166.72 |
| 1488240000000 | 165.97 |
| 1488326400000 | 167.42 |
| 1488412800000 | 166.34 |
| 1488499200000 | 166.57 |
| 1488758400000 | 166.21 |
| 1488844800000 | 165.94 |
| 1488931200000 | 166.15 |
| 1489017600000 | 166.01 |
| 1489104000000 | 166.98 |
| 1489363200000 | 167.6 |
| 1489449600000 | 167.12 |
| 1489536000000 | 167.89 |
| 1489622400000 | 169.26 |
| 1489708800000 | 169.37 |
| 1489968000000 | 169.54 |
| 1490054400000 | 167.53 |
| 1490140800000 | 167.54 |
| 1490227200000 | 167.7 |
| 1490313600000 | 167.71 |
| 1490572800000 | 167.52 |
| 1490659200000 | 168.64 |
| 1490745600000 | 168.6 |
| 1490832000000 | 168.81 |
| 1490918400000 | 168.74 |
| 1491177600000 | 168.11 |
| 1491264000000 | 168.02 |
| 1491350400000 | 167.37 |
| 1491436800000 | 167.48 |
| 1491523200000 | 167.39 |
| 1491782400000 | 167.33 |
| 1491868800000 | 167.52 |
| 1491955200000 | 166.76 |
| 1492041600000 | 166.03 |
| 1492473600000 | 167.13 |
| 1492560000000 | 167.45 |
| 1492646400000 | 168.59 |
| 1492732800000 | 168.28 |
| 1492992000000 | 170.96 |
| 1493078400000 | 171.75 |
| 1493164800000 | 171.88 |
| 1493251200000 | 172.06 |
| 1493337600000 | 171.6 |
| 1493596800000 | 172.36 |
| 1493683200000 | 173.61 |
| 1493769600000 | 173.33 |
| 1493856000000 | 173.77 |
| 1493942400000 | 174.86 |
| 1494201600000 | 174.93 |
| 1494288000000 | 174.75 |
| 1494374400000 | 175.7 |
| 1494460800000 | 174.78 |
| 1494547200000 | 175 |
| 1494806400000 | 176.25 |
| 1494892800000 | 176.95 |
| 1494979200000 | 173.28 |
| 1495065600000 | 173.61 |
| 1495152000000 | 175.21 |
| 1495411200000 | 176.64 |
| 1495497600000 | 176.59 |
| 1495584000000 | 177.2 |
| 1495670400000 | 178.37 |
| 1495756800000 | 178.42 |
| 1496016000000 | 178.13 |
| 1496102400000 | 178.17 |
| 1496188800000 | 177.85 |
| 1496275200000 | 179.14 |
| 1496361600000 | 180.26 |
| 1496620800000 | 180.12 |
| 1496707200000 | 179.82 |
| 1496793600000 | 179.61 |
| 1496880000000 | 180.14 |
| 1496966400000 | 178.07 |
| 1497225600000 | 176.93 |
| 1497312000000 | 177.67 |
| 1497398400000 | 177.48 |
| 1497484800000 | 176.32 |
| 1497571200000 | 176.59 |
| 1497830400000 | 178.39 |
| 1497916800000 | 177.13 |
| 1498003200000 | 177.89 |
| 1498089600000 | 178.26 |
| 1498176000000 | 178.76 |
| 1498435200000 | 178.81 |
| 1498521600000 | 177.23 |
| 1498608000000 | 178.42 |
| 1498694400000 | 176.64 |
| 1498780800000 | 176.48 |
| 1499040000000 | 176.04 |
| 1499126400000 | 175.57 |
| 1499212800000 | 176.59 |
| 1499299200000 | 174.89 |
| 1499385600000 | 175.91 |
| 1499644800000 | 177.33 |
| 1499731200000 | 177.88 |
| 1499817600000 | 179.77 |
| 1499904000000 | 180.04 |
| 1499990400000 | 180.97 |
| 1500249600000 | 181.28 |
| 1500336000000 | 181.73 |
| 1500422400000 | 182.77 |
| 1500508800000 | 182.67 |
| 1500595200000 | 182.53 |
| 1500854400000 | 182.33 |
| 1500940800000 | 183.3 |
| 1501027200000 | 183.33 |
| 1501113600000 | 182.53 |
| 1501200000000 | 182.31 |
| 1501459200000 | 182.03 |
| 1501545600000 | 182.6 |
| 1501632000000 | 181.78 |
| 1501718400000 | 181.96 |
| 1501804800000 | 182.41 |
| 1502064000000 | 183 |
| 1502150400000 | 182.23 |
| 1502236800000 | 181.41 |
| 1502323200000 | 178.41 |
| 1502409600000 | 178.76 |
| 1502668800000 | 180.61 |
| 1502755200000 | 180.41 |
| 1502841600000 | 180.98 |
| 1502928000000 | 179.08 |
| 1503014400000 | 178.27 |
| 1503273600000 | 178.22 |
| 1503360000000 | 180.15 |
| 1503446400000 | 179.85 |
| 1503532800000 | 180.11 |
| 1503619200000 | 180.74 |
| 1503878400000 | 180.98 |
| 1503964800000 | 180.81 |
| 1504051200000 | 181.74 |
| 1504137600000 | 183.3 |
| 1504224000000 | 183.43 |
| 1504483200000 | 183.05 |
| 1504569600000 | 182.03 |
| 1504656000000 | 182.28 |
| 1504742400000 | 182.71 |
| 1504828800000 | 182.4 |
| 1505088000000 | 184.36 |
| 1505174400000 | 185.05 |
| 1505260800000 | 184.92 |
| 1505347200000 | 184.65 |
| 1505433600000 | 185.44 |
| 1505692800000 | 186.17 |
| 1505779200000 | 186.81 |
| 1505865600000 | 187.06 |
| 1505952000000 | 186.33 |
| 1506038400000 | 187.05 |
| 1506297600000 | 185.23 |
| 1506384000000 | 184.99 |
| 1506470400000 | 186.32 |
| 1506556800000 | 186.55 |
| 1506643200000 | 187.5 |
| 1506902400000 | 188.76 |
| 1506988800000 | 189.29 |
| 1507075200000 | 189.43 |
| 1507161600000 | 190.19 |
| 1507248000000 | 190.37 |
| 1507507200000 | 190.2 |
| 1507593600000 | 190.86 |
| 1507680000000 | 191.08 |
| 1507766400000 | 190.99 |
| 1507852800000 | 191.8 |
| 1508112000000 | 191.98 |
| 1508198400000 | 191.59 |
| 1508284800000 | 191.85 |
| 1508371200000 | 191.83 |
| 1508457600000 | 192.33 |
| 1508716800000 | 191.9 |
| 1508803200000 | 192.74 |
| 1508889600000 | 191.98 |
| 1508976000000 | 192.39 |
| 1509062400000 | 194 |
| 1509321600000 | 193.6 |
| 1509408000000 | 194.4 |
| 1509494400000 | 194.04 |
| 1509580800000 | 193.74 |
| 1509667200000 | 194.43 |
| 1509926400000 | 194.49 |
| 1510012800000 | 194.18 |
| 1510099200000 | 195.1 |
| 1510185600000 | 193.9 |
| 1510272000000 | 194.2 |
| 1510531200000 | 193.88 |
| 1510617600000 | 193.85 |
| 1510704000000 | 192.96 |
| 1510790400000 | 195.76 |
| 1510876800000 | 196.11 |
| 1511136000000 | 196.95 |
| 1511222400000 | 198.33 |
| 1511308800000 | 198.32 |
| 1511395200000 | 198.66 |
| 1511481600000 | 199.35 |
| 1511740800000 | 198.72 |
| 1511827200000 | 199.97 |
| 1511913600000 | 197.41 |
| 1512000000000 | 198.55 |
| 1512086400000 | 197.58 |
| 1512345600000 | 196.05 |
| 1512432000000 | 195.71 |
| 1512518400000 | 195.76 |
| 1512604800000 | 196.73 |
| 1512691200000 | 197.44 |
| 1512950400000 | 198.41 |
| 1513036800000 | 198.7 |
| 1513123200000 | 198.91 |
| 1513209600000 | 198.69 |
| 1513296000000 | 199.9 |
| 1513555200000 | 202.12 |
| 1513641600000 | 201.32 |
| 1513728000000 | 201.41 |
| 1513814400000 | 200.98 |
| 1513900800000 | 200.67 |
| 1514332800000 | 200.65 |
| 1514419200000 | 201.27 |
| 1514505600000 | 200.75 |
| 1514851200000 | 202.72 |
| 1514937600000 | 204.31 |
| 1515024000000 | 205.76 |
| 1515110400000 | 207.43 |
| 1515369600000 | 208.35 |
| 1515456000000 | 208.54 |
| 1515542400000 | 208.29 |
| 1515628800000 | 210.08 |
| 1515715200000 | 211.22 |
| 1515974400000 | 211.61 |
| 1516060800000 | 210.31 |
| 1516147200000 | 211.81 |
| 1516233600000 | 211.49 |
| 1516320000000 | 213.22 |
| 1516579200000 | 214.45 |
| 1516665600000 | 216.19 |
| 1516752000000 | 216.05 |
| 1516838400000 | 216.16 |
| 1516924800000 | 218.28 |
| 1517184000000 | 217.37 |
| 1517270400000 | 215.36 |
| 1517356800000 | 217.23 |
| 1517443200000 | 217.17 |
| 1517529600000 | 213.99 |
| 1517788800000 | 207.65 |
| 1517875200000 | 207.07 |
| 1517961600000 | 207.02 |
| 1518048000000 | 201.48 |
| 1518134400000 | 201.68 |
| 1518393600000 | 204.03 |
| 1518480000000 | 204.89 |
| 1518566400000 | 208.1 |
| 1518652800000 | 211.23 |
| 1518739200000 | 211.94 |
| 1518998400000 | 212.19 |
| 1519084800000 | 212.13 |
| 1519171200000 | 212.06 |
| 1519257600000 | 211.09 |
| 1519344000000 | 214.09 |
| 1519603200000 | 215.9 |
| 1519689600000 | 214.44 |
| 1519776000000 | 213.44 |
| 1519862400000 | 211.61 |
| 1519948800000 | 212.98 |
| 1520208000000 | 215 |
| 1520294400000 | 216.91 |
| 1520380800000 | 218.14 |
| 1520467200000 | 219.66 |
| 1520553600000 | 221.84 |
| 1520812800000 | 222.07 |
| 1520899200000 | 220.69 |
| 1520985600000 | 220.78 |
| 1521072000000 | 221.03 |
| 1521158400000 | 221.05 |
| 1521417600000 | 217.15 |
| 1521504000000 | 217.64 |
| 1521590400000 | 217.37 |
| 1521676800000 | 213.2 |
| 1521763200000 | 208.7 |
| 1522022400000 | 213.02 |
| 1522108800000 | 209.71 |
| 1522195200000 | 207.97 |
| 1522281600000 | 210.03 |
| 1522713600000 | 207.64 |
| 1522800000000 | 209 |
| 1522886400000 | 210.66 |
| 1522972800000 | 207.37 |
| 1523232000000 | 208.06 |
| 1523318400000 | 211.79 |
| 1523404800000 | 211.09 |
| 1523491200000 | 213.12 |
| 1523577600000 | 212.31 |
| 1523836800000 | 213.27 |
| 1523923200000 | 216.21 |
| 1524009600000 | 216.51 |
| 1524096000000 | 214.97 |
| 1524182400000 | 213.96 |
| 1524441600000 | 213.4 |
| 1524528000000 | 210.95 |
| 1524614400000 | 210.13 |
| 1524700800000 | 212.04 |
| 1524787200000 | 211.65 |
| 1525046400000 | 211.14 |
| 1525132800000 | 211.68 |
| 1525219200000 | 210.68 |
| 1525305600000 | 210.69 |
| 1525392000000 | 212.8 |
| 1525651200000 | 214.04 |
| 1525737600000 | 214.43 |
| 1525824000000 | 215.96 |
| 1525910400000 | 217.29 |
| 1525996800000 | 216.91 |
| 1526256000000 | 216.6 |
| 1526342400000 | 215.1 |
| 1526428800000 | 215.4 |
| 1526515200000 | 215.51 |
| 1526601600000 | 215.38 |
| 1526860800000 | 216.36 |
| 1526947200000 | 215.9 |
| 1527033600000 | 216.05 |
| 1527120000000 | 216.29 |
| 1527206400000 | 216.33 |
| 1527465600000 | 215.94 |
| 1527552000000 | 213.93 |
| 1527638400000 | 215.21 |
| 1527724800000 | 215.12 |
| 1527811200000 | 217.81 |
| 1528070400000 | 219.63 |
| 1528156800000 | 220.39 |
| 1528243200000 | 222.39 |
| 1528329600000 | 221.73 |
| 1528416000000 | 222.24 |
| 1528675200000 | 222.72 |
| 1528761600000 | 223.62 |
| 1528848000000 | 223.8 |
| 1528934400000 | 224.61 |
| 1529020800000 | 224.1 |
| 1529280000000 | 223.41 |
| 1529366400000 | 221.51 |
| 1529452800000 | 222.2 |
| 1529539200000 | 220.65 |
| 1529625600000 | 219.4 |
| 1529884800000 | 215.4 |
| 1529971200000 | 215.54 |
| 1530057600000 | 213.05 |
| 1530144000000 | 214.44 |
| 1530230400000 | 215.41 |
| 1530489600000 | 216.58 |
| 1530576000000 | 215.94 |
| 1530662400000 | 215.84 |
| 1530748800000 | 217.2 |
| 1530835200000 | 219.09 |
| 1531094400000 | 221.13 |
| 1531180800000 | 221.54 |
| 1531267200000 | 220.56 |
| 1531353600000 | 223.77 |
| 1531440000000 | 223.84 |
| 1531699200000 | 223.64 |
| 1531785600000 | 224.58 |
| 1531872000000 | 224.69 |
| 1531958400000 | 223.74 |
| 1532044800000 | 223.95 |
| 1532304000000 | 223.86 |
| 1532390400000 | 223.68 |
| 1532476800000 | 225.23 |
| 1532563200000 | 225.35 |
| 1532649600000 | 223.24 |
| 1532908800000 | 220.2 |
| 1532995200000 | 220.5 |
| 1533081600000 | 220.59 |
| 1533168000000 | 222.48 |
| 1533254400000 | 223.18 |
| 1533513600000 | 223.88 |
| 1533600000000 | 225.43 |
| 1533686400000 | 225.81 |
| 1533772800000 | 226.18 |
| 1533859200000 | 224.15 |
| 1534118400000 | 223.22 |
| 1534204800000 | 224.85 |
| 1534291200000 | 222.71 |
| 1534377600000 | 224.31 |
| 1534464000000 | 224.73 |
| 1534723200000 | 225.45 |
| 1534809600000 | 226.57 |
| 1534896000000 | 227.61 |
| 1534982400000 | 227.83 |
| 1535068800000 | 230.43 |
| 1535328000000 | 232.21 |
| 1535414400000 | 233.15 |
| 1535500800000 | 234.43 |
| 1535587200000 | 233.61 |
| 1535673600000 | 233.86 |
| 1535932800000 | 233.7 |
| 1536019200000 | 233.26 |
| 1536105600000 | 230.4 |
| 1536192000000 | 229.96 |
| 1536278400000 | 230.06 |
| 1536537600000 | 230.99 |
| 1536624000000 | 231.94 |
| 1536710400000 | 232.22 |
| 1536796800000 | 233.46 |
| 1536883200000 | 234.07 |
| 1537142400000 | 231.88 |
| 1537228800000 | 233.15 |
| 1537315200000 | 232.63 |
| 1537401600000 | 234.08 |
| 1537488000000 | 234.03 |
| 1537747200000 | 233.85 |
| 1537833600000 | 234.46 |
| 1537920000000 | 233.93 |
| 1538006400000 | 234.64 |
| 1538092800000 | 234.89 |
| 1538352000000 | 234.61 |
| 1538438400000 | 233.37 |
| 1538524800000 | 233.47 |
| 1538611200000 | 230.33 |
| 1538697600000 | 228.15 |
| 1538956800000 | 225.58 |
| 1539043200000 | 224.71 |
| 1539129600000 | 216.9 |
| 1539216000000 | 212.98 |
| 1539302400000 | 217.58 |
| 1539561600000 | 216.16 |
| 1539648000000 | 221.56 |
| 1539734400000 | 221.72 |
| 1539820800000 | 218.15 |
| 1539907200000 | 216.64 |
| 1540166400000 | 217.41 |
| 1540252800000 | 215.63 |
| 1540339200000 | 209.45 |
| 1540425600000 | 212.54 |
| 1540512000000 | 208.16 |
| 1540771200000 | 206.47 |
| 1540857600000 | 209.76 |
| 1540944000000 | 213.78 |
| 1541030400000 | 215.82 |
| 1541116800000 | 215.96 |
| 1541376000000 | 215.4 |
| 1541462400000 | 216.59 |
| 1541548800000 | 220.24 |
| 1541635200000 | 220.02 |
| 1541721600000 | 217.29 |
| 1541980800000 | 212.43 |
| 1542067200000 | 212.67 |
| 1542153600000 | 211.76 |
| 1542240000000 | 214.44 |
| 1542326400000 | 213.84 |
| 1542585600000 | 208.78 |
| 1542672000000 | 205.73 |
| 1542758400000 | 207.23 |
| 1542844800000 | 207.31 |
| 1542931200000 | 206.56 |
| 1543190400000 | 210.41 |
| 1543276800000 | 210.8 |
| 1543363200000 | 216.09 |
| 1543449600000 | 215.99 |
| 1543536000000 | 216.85 |
| 1543795200000 | 219.69 |
| 1543881600000 | 213.88 |
| 1543968000000 | 213.44 |
| 1544054400000 | 213.55 |
| 1544140800000 | 208.94 |
| 1544400000000 | 209.47 |
| 1544486400000 | 209.81 |
| 1544572800000 | 212.06 |
| 1544659200000 | 211.8 |
| 1544745600000 | 208.53 |
| 1545004800000 | 204.71 |
| 1545091200000 | 205.35 |
| 1545177600000 | 203.29 |
| 1545264000000 | 199.36 |
| 1545350400000 | 194.67 |
| 1545609600000 | 191.3 |
| 1545868800000 | 199.71 |
| 1545955200000 | 200.25 |
| 1546214400000 | 202.15 |
| 1546387200000 | 202.19 |
| 1546473600000 | 197 |
| 1546560000000 | 203.35 |
| 1546819200000 | 206.66 |
| 1546905600000 | 208.99 |
| 1546992000000 | 210.96 |
| 1547078400000 | 211.83 |
| 1547164800000 | 211.84 |
| 1547424000000 | 210.79 |
| 1547510400000 | 213.47 |
| 1547596800000 | 213.69 |
| 1547683200000 | 215.17 |
| 1547769600000 | 218.13 |
| 1548028800000 | 218.05 |
| 1548115200000 | 215.49 |
| 1548201600000 | 215.72 |
| 1548288000000 | 217.64 |
| 1548374400000 | 220.92 |
| 1548633600000 | 219.14 |
| 1548720000000 | 217.63 |
| 1548806400000 | 220.56 |
| 1548892800000 | 222.75 |
| 1548979200000 | 223.36 |
| 1549238400000 | 225.02 |
| 1549324800000 | 226.56 |
| 1549411200000 | 226.46 |
| 1549497600000 | 224.24 |
| 1549584000000 | 224.96 |
| 1549843200000 | 225.31 |
| 1549929600000 | 228.56 |
| 1550016000000 | 229.44 |
| 1550102400000 | 230.21 |
| 1550188800000 | 231.59 |
| 1550448000000 | 232.03 |
| 1550534400000 | 232.22 |
| 1550620800000 | 232.61 |
| 1550707200000 | 232.21 |
| 1550793600000 | 234.39 |
| 1551052800000 | 235.08 |
| 1551139200000 | 235.2 |
| 1551225600000 | 235.06 |
| 1551312000000 | 233.43 |
| 1551398400000 | 234.49 |
| 1551657600000 | 232.98 |
| 1551744000000 | 232.63 |
| 1551830400000 | 231.46 |
| 1551916800000 | 229.61 |
| 1552003200000 | 228.41 |
| 1552262400000 | 232.13 |
| 1552348800000 | 232.65 |
| 1552435200000 | 233.69 |
| 1552521600000 | 233.65 |
| 1552608000000 | 235.29 |
| 1552867200000 | 235.68 |
| 1552953600000 | 236.68 |
| 1553040000000 | 235.95 |
| 1553126400000 | 239.15 |
| 1553212800000 | 235.19 |
| 1553472000000 | 233.59 |
| 1553558400000 | 235.38 |
| 1553644800000 | 233.61 |
| 1553731200000 | 234.33 |
| 1553817600000 | 236.33 |
| 1554076800000 | 239.98 |
| 1554163200000 | 240.35 |
| 1554249600000 | 242.37 |
| 1554336000000 | 241.11 |
| 1554422400000 | 242.08 |
| 1554681600000 | 242.6 |
| 1554768000000 | 241.95 |
| 1554854400000 | 243.27 |
| 1554940800000 | 243.68 |
| 1555027200000 | 245.2 |
| 1555286400000 | 245.45 |
| 1555372800000 | 245.84 |
| 1555459200000 | 245.55 |
| 1555545600000 | 245.29 |
| 1555977600000 | 247.97 |
| 1556064000000 | 248.26 |
| 1556150400000 | 246.83 |
| 1556236800000 | 247.01 |
| 1556496000000 | 247.39 |
| 1556582400000 | 248.09 |
| 1556668800000 | 246.64 |
| 1556755200000 | 245.88 |
| 1556841600000 | 247 |
| 1557100800000 | 245.85 |
| 1557187200000 | 241.8 |
| 1557273600000 | 241.78 |
| 1557360000000 | 240.23 |
| 1557446400000 | 240.7 |
| 1557705600000 | 234.22 |
| 1557792000000 | 236.77 |
| 1557878400000 | 238.72 |
| 1557964800000 | 241.14 |
| 1558051200000 | 239.76 |
| 1558310400000 | 237.58 |
| 1558396800000 | 239.62 |
| 1558483200000 | 239.43 |
| 1558569600000 | 235.42 |
| 1558656000000 | 236.25 |
| 1558915200000 | 236.38 |
| 1559001600000 | 236.34 |
| 1559088000000 | 234.35 |
| 1559174400000 | 234.83 |
| 1559260800000 | 231.78 |
| 1559520000000 | 229.72 |
| 1559606400000 | 234.1 |
| 1559692800000 | 236.74 |
| 1559779200000 | 237.71 |
| 1559865600000 | 240.75 |
| 1560124800000 | 242.54 |
| 1560211200000 | 242.68 |
| 1560297600000 | 242.06 |
| 1560384000000 | 242.52 |
| 1560470400000 | 240.73 |
| 1560729600000 | 240.82 |
| 1560816000000 | 243.61 |
| 1560902400000 | 245.16 |
| 1560988800000 | 247.84 |
| 1561075200000 | 246.58 |
| 1561334400000 | 246.79 |
| 1561420800000 | 243.94 |
| 1561507200000 | 244.62 |
| 1561593600000 | 246.03 |
| 1561680000000 | 247.65 |
| 1561939200000 | 249.74 |
| 1562025600000 | 250.65 |
| 1562112000000 | 252.25 |
| 1562198400000 | 252.45 |
| 1562284800000 | 251.13 |
| 1562544000000 | 249.48 |
| 1562630400000 | 250.1 |
| 1562716800000 | 251.14 |
| 1562803200000 | 252.35 |
| 1562889600000 | 253.74 |
| 1563148800000 | 254.14 |
| 1563235200000 | 252.86 |
| 1563321600000 | 252.17 |
| 1563408000000 | 251.4 |
| 1563494400000 | 250.75 |
| 1563753600000 | 251.61 |
| 1563840000000 | 253.18 |
| 1563926400000 | 255.8 |
| 1564012800000 | 253.72 |
| 1564099200000 | 255.66 |
| 1564358400000 | 254.57 |
| 1564444800000 | 253.9 |
| 1564531200000 | 251.26 |
| 1564617600000 | 250.3 |
| 1564704000000 | 245.64 |
| 1564963200000 | 238.03 |
| 1565049600000 | 239.83 |
| 1565136000000 | 240.72 |
| 1565222400000 | 245.94 |
| 1565308800000 | 244.08 |
| 1565568000000 | 241.21 |
| 1565654400000 | 243.41 |
| 1565740800000 | 237.5 |
| 1565827200000 | 236.93 |
| 1565913600000 | 240.08 |
| 1566172800000 | 242.59 |
| 1566259200000 | 241.53 |
| 1566345600000 | 243.73 |
| 1566432000000 | 243.42 |
| 1566518400000 | 238.38 |
| 1566777600000 | 239.67 |
| 1566864000000 | 239.77 |
| 1566950400000 | 239.82 |
| 1567036800000 | 242.78 |
| 1567123200000 | 243.79 |
| 1567382400000 | 243.7 |
| 1567468800000 | 241.39 |
| 1567555200000 | 244.32 |
| 1567641600000 | 248.57 |
| 1567728000000 | 248.78 |
| 1567987200000 | 247.91 |
| 1568073600000 | 246.7 |
| 1568160000000 | 247.86 |
| 1568246400000 | 248.67 |
| 1568332800000 | 248.89 |
| 1568592000000 | 248.16 |
| 1568678400000 | 249.36 |
| 1568764800000 | 248.91 |
| 1568851200000 | 248.91 |
| 1568937600000 | 247.15 |
| 1569196800000 | 246.91 |
| 1569283200000 | 244.77 |
| 1569369600000 | 246.14 |
| 1569456000000 | 246.12 |
| 1569542400000 | 244.24 |
| 1569801600000 | 245.4 |
| 1569888000000 | 242.95 |
| 1569974400000 | 239.35 |
| 1570060800000 | 241.02 |
| 1570147200000 | 243.51 |
| 1570406400000 | 242.93 |
| 1570492800000 | 239.24 |
| 1570579200000 | 240.9 |
| 1570665600000 | 241.63 |
| 1570752000000 | 245.17 |
| 1571011200000 | 245.03 |
| 1571097600000 | 247.74 |
| 1571184000000 | 247.13 |
| 1571270400000 | 247.7 |
| 1571356800000 | 245.79 |
| 1571616000000 | 247.94 |
| 1571702400000 | 245.61 |
| 1571788800000 | 245.79 |
| 1571875200000 | 246.88 |
| 1571961600000 | 248.05 |
| 1572220800000 | 250.02 |
| 1572307200000 | 249.72 |
| 1572393600000 | 250.95 |
| 1572480000000 | 250.69 |
| 1572566400000 | 253.24 |
| 1572825600000 | 254.75 |
| 1572912000000 | 254.87 |
| 1572998400000 | 254.88 |
| 1573084800000 | 255.95 |
| 1573171200000 | 256.47 |
| 1573430400000 | 256.52 |
| 1573516800000 | 257.21 |
| 1573603200000 | 257.15 |
| 1573689600000 | 257.66 |
| 1573776000000 | 259.19 |
| 1574035200000 | 260.04 |
| 1574121600000 | 260.6 |
| 1574208000000 | 259.6 |
| 1574294400000 | 259.03 |
| 1574380800000 | 259.08 |
| 1574640000000 | 261.79 |
| 1574726400000 | 261.55 |
| 1574812800000 | 262.51 |
| 1574899200000 | 262.45 |
| 1574985600000 | 261.59 |
| 1575244800000 | 258.7 |
| 1575331200000 | 257.58 |
| 1575417600000 | 258.65 |
| 1575504000000 | 258.81 |
| 1575590400000 | 260.87 |
| 1575849600000 | 260.12 |
| 1575936000000 | 259.83 |
| 1576022400000 | 260.78 |
| 1576108800000 | 262.85 |
| 1576195200000 | 263.88 |
| 1576454400000 | 265.92 |
| 1576540800000 | 265.82 |
| 1576627200000 | 265.83 |
| 1576713600000 | 266.79 |
| 1576800000000 | 267.6 |
| 1577059200000 | 267.88 |
| 1577145600000 | 267.74 |
| 1577404800000 | 268.82 |
| 1577664000000 | 267.11 |
| 1577750400000 | 267.68 |
| 1577923200000 | 271.01 |
| 1578009600000 | 269.68 |
| 1578268800000 | 269.96 |
| 1578355200000 | 270.56 |
| 1578441600000 | 271.84 |
| 1578528000000 | 274 |
| 1578614400000 | 273.52 |
| 1578873600000 | 275.21 |
| 1578960000000 | 274.93 |
| 1579046400000 | 275.19 |
| 1579132800000 | 277.66 |
| 1579219200000 | 278.22 |
| 1579478400000 | 278.23 |
| 1579564800000 | 277.7 |
| 1579651200000 | 278.39 |
| 1579737600000 | 279.26 |
| 1579824000000 | 278.47 |
| 1580083200000 | 273.27 |
| 1580169600000 | 275.78 |
| 1580256000000 | 274.63 |
| 1580342400000 | 274.14 |
| 1580428800000 | 270.33 |
| 1580688000000 | 272.58 |
| 1580774400000 | 277.22 |
| 1580860800000 | 278.46 |
| 1580947200000 | 280.41 |
| 1581033600000 | 279.43 |
| 1581292800000 | 280.56 |
| 1581379200000 | 281.36 |
| 1581465600000 | 283.73 |
| 1581552000000 | 283.13 |
| 1581638400000 | 283.74 |
| 1581897600000 | 283.62 |
| 1581984000000 | 283.01 |
| 1582070400000 | 285 |
| 1582156800000 | 283.32 |
| 1582243200000 | 280.02 |
| 1582502400000 | 271.4 |
| 1582588800000 | 264.17 |
| 1582675200000 | 263.08 |
| 1582761600000 | 253.61 |
| 1582848000000 | 250.33 |
| 1583107200000 | 258.09 |
| 1583193600000 | 253.1 |
| 1583280000000 | 261.14 |
| 1583366400000 | 255.63 |
| 1583452800000 | 250.2 |
| 1583712000000 | 232.6 |
| 1583798400000 | 240.04 |
| 1583884800000 | 229.8 |
| 1583971200000 | 207.15 |
| 1584057600000 | 221 |
| 1584316800000 | 199.01 |
| 1584403200000 | 206.71 |
| 1584489600000 | 196.89 |
| 1584576000000 | 199.53 |
| 1584662400000 | 195.39 |
| 1584921600000 | 192.73 |
| 1585008000000 | 210.72 |
| 1585094400000 | 215.42 |
| 1585180800000 | 227 |
| 1585267200000 | 220.38 |
| 1585526400000 | 224.97 |
| 1585612800000 | 223.04 |
| 1585699200000 | 213.23 |
| 1585785600000 | 215.06 |
| 1585872000000 | 211.09 |
| 1586131200000 | 224.75 |
| 1586217600000 | 226.44 |
| 1586304000000 | 232.47 |
| 1586390400000 | 235.46 |
| 1586822400000 | 240.6 |
| 1586908800000 | 236.51 |
| 1586995200000 | 237.46 |
| 1587081600000 | 243.27 |
| 1587340800000 | 241.68 |
| 1587427200000 | 232.56 |
| 1587513600000 | 237.22 |
| 1587600000000 | 237.82 |
| 1587686400000 | 239.52 |
| 1587945600000 | 244.36 |
| 1588032000000 | 243.57 |
| 1588118400000 | 250.65 |
| 1588204800000 | 248.42 |
| 1588291200000 | 241.97 |
| 1588550400000 | 241.85 |
| 1588636800000 | 244.08 |
| 1588723200000 | 244.31 |
| 1588809600000 | 248.48 |
| 1588896000000 | 252.57 |
| 1589155200000 | 252.52 |
| 1589241600000 | 248.9 |
| 1589328000000 | 244.64 |
| 1589414400000 | 245.85 |
| 1589500800000 | 247.34 |
| 1589760000000 | 254.17 |
| 1589846400000 | 254.57 |
| 1589932800000 | 259.59 |
| 1590019200000 | 257.3 |
| 1590105600000 | 258.12 |
| 1590364800000 | 259.16 |
| 1590451200000 | 262.08 |
| 1590537600000 | 265 |
| 1590624000000 | 265.13 |
| 1590710400000 | 267.47 |
| 1590969600000 | 270.23 |
| 1591056000000 | 273.04 |
| 1591142400000 | 276.86 |
| 1591228800000 | 276.49 |
| 1591315200000 | 281.32 |
| 1591574400000 | 284.44 |
| 1591660800000 | 282.73 |
| 1591747200000 | 281.89 |
| 1591833600000 | 267.1 |
| 1591920000000 | 269.23 |
| 1592179200000 | 270.99 |
| 1592265600000 | 276.67 |
| 1592352000000 | 277.09 |
| 1592438400000 | 277.87 |
| 1592524800000 | 276.98 |
| 1592784000000 | 279.12 |
| 1592870400000 | 280.74 |
| 1592956800000 | 274.57 |
| 1593043200000 | 276.83 |
| 1593129600000 | 273.83 |
| 1593388800000 | 275.25 |
| 1593475200000 | 278.97 |
| 1593561600000 | 279.67 |
| 1593648000000 | 281.36 |
| 1593734400000 | 281.69 |
| 1593993600000 | 286.35 |
| 1594080000000 | 283.64 |
| 1594166400000 | 286.1 |
| 1594252800000 | 286.36 |
| 1594339200000 | 287.66 |
| 1594598400000 | 283.94 |
| 1594684800000 | 285.18 |
| 1594771200000 | 288.39 |
| 1594857600000 | 286.99 |
| 1594944000000 | 287.74 |
| 1595203200000 | 292.62 |
| 1595289600000 | 292.86 |
| 1595376000000 | 293.92 |
| 1595462400000 | 290.99 |
| 1595548800000 | 288.56 |
| 1595808000000 | 291.45 |
| 1595894400000 | 288.71 |
| 1595980800000 | 291.93 |
| 1596067200000 | 291.66 |
| 1596153600000 | 292.35 |
| 1596412800000 | 294.52 |
| 1596499200000 | 296.12 |
| 1596585600000 | 298.96 |
| 1596672000000 | 300.57 |
| 1596758400000 | 298.88 |
| 1597017600000 | 297.94 |
| 1597104000000 | 296.7 |
| 1597190400000 | 299.25 |
| 1597276800000 | 299.2 |
| 1597363200000 | 298.2 |
| 1597622400000 | 299.02 |
| 1597708800000 | 299.86 |
| 1597795200000 | 299.5899 |
| 1597881600000 | 300.5899 |
| 1597968000000 | 300.5899 |
| 1598227200000 | 303.99 |
| 1598313600000 | 304.63 |
| 1598400000000 | 309.11 |
| 1598486400000 | 308.62 |
| 1598572800000 | 310.99 |
| 1598832000000 | 310.12 |
| 1598918400000 | 312.6 |
| 1599004800000 | 316.97 |
| 1599091200000 | 306.98 |
| 1599177600000 | 302.2799 |
| 1599436800000 | 302.92 |
| 1599523200000 | 296.54 |
| 1599609600000 | 302.05 |
| 1599696000000 | 298.8399 |
| 1599782400000 | 298.2 |
| 1600041600000 | 302.52 |
| 1600128000000 | 304.0899 |
| 1600214400000 | 302.91 |
| 1600300800000 | 300.29 |
| 1600387200000 | 298.91 |
| 1600646400000 | 296.3399 |
| 1600732800000 | 298.63 |
| 1600819200000 | 293.0299 |
| 1600905600000 | 291.98 |
| 1600992000000 | 296.48 |
| 1601251200000 | 301.86 |
| 1601337600000 | 301.76 |
| 1601424000000 | 302.05 |
| 1601510400000 | 304.69 |
| 1601596800000 | 301.33 |
| 1601856000000 | 306.41 |
| 1601942400000 | 303.91 |
| 1602028800000 | 308.0899 |
| 1602115200000 | 310.97 |
| 1602201600000 | 313.9 |
| 1602460800000 | 317.1 |
| 1602547200000 | 317.31 |
| 1602633600000 | 314.75 |
| 1602720000000 | 312.52 |
| 1602806400000 | 312.29 |
| 1603065600000 | 309.41 |
| 1603152000000 | 309.66 |
| 1603238400000 | 308.96 |
| 1603324800000 | 308.54 |
| 1603411200000 | 309.41 |
| 1603670400000 | 302.5299 |
| 1603756800000 | 301.64 |
| 1603843200000 | 291.5 |
| 1603929600000 | 292.18 |
| 1604016000000 | 286.65 |
| 1604275200000 | 288.7799 |
| 1604361600000 | 294.91 |
| 1604448000000 | 301.38 |
| 1604534400000 | 309.17 |
| 1604620800000 | 311.65 |
| 1604880000000 | 313.95 |
| 1604966400000 | 310.57 |
| 1605052800000 | 314.5 |
| 1605139200000 | 312.23 |
| 1605225600000 | 315.38 |
| 1605484800000 | 318.72 |
| 1605571200000 | 319.19 |
| 1605657600000 | 317.95 |
| 1605744000000 | 320.29 |
| 1605830400000 | 319.27 |
| 1606089600000 | 322.15 |
| 1606176000000 | 326.05 |
| 1606262400000 | 326.72 |
| 1606348800000 | 327.17 |
| 1606435200000 | 328.61 |
| 1606694400000 | 328.21 |
| 1606780800000 | 330.65 |
| 1606867200000 | 332.41 |
| 1606953600000 | 333.11 |
| 1607040000000 | 336.49 |
| 1607299200000 | 336.88 |
| 1607385600000 | 337.73 |
| 1607472000000 | 335.72 |
| 1607558400000 | 337.31 |
| 1607644800000 | 337.52 |
| 1607904000000 | 338.33 |
| 1607990400000 | 341.21 |
| 1608076800000 | 343.5899 |
| 1608163200000 | 347.5899 |
| 1608249600000 | 348.37 |
| 1608508800000 | 346.31 |
| 1608595200000 | 347.68 |
| 1608681600000 | 348.52 |
| 1608768000000 | 349.02 |
| 1609113600000 | 349.48 |
| 1609200000000 | 348.87 |
| 1609286400000 | 349.6 |
| 1609372800000 | 350.5 |
| 1609718400000 | 347.52 |
| 1609804800000 | 349.7799 |
| 1609891200000 | 349.27 |
| 1609977600000 | 355.32 |
| 1610064000000 | 358.88 |
| 1610323200000 | 357.41 |
| 1610409600000 | 358.55 |
| 1610496000000 | 357.81 |
| 1610582400000 | 357.58 |
| 1610668800000 | 353.96 |
| 1610928000000 | 353.12 |
| 1611014400000 | 356.45 |
| 1611100800000 | 360.71 |
| 1611187200000 | 361.19 |
| 1611273600000 | 360.16 |
| 1611532800000 | 359.51 |
| 1611619200000 | 358.69 |
| 1611705600000 | 351.87 |
| 1611792000000 | 354.23 |
| 1611878400000 | 348.01 |
| 1612137600000 | 354.47 |
| 1612224000000 | 361.05 |
| 1612310400000 | 360.9 |
| 1612396800000 | 364.68 |
| 1612483200000 | 366.89 |
| 1612742400000 | 370.65 |
| 1612828800000 | 372.74 |
| 1612915200000 | 373.45 |
| 1613001600000 | 374.95 |
| 1613088000000 | 377.27 |
| 1613347200000 | 377.75 |
| 1613433600000 | 377.23 |
| 1613520000000 | 374.24 |
| 1613606400000 | 372.18 |
| 1613692800000 | 374.17 |
| 1613952000000 | 368.39 |
| 1614038400000 | 367.35 |
| 1614124800000 | 369.19 |
| 1614211200000 | 361.62 |
| 1614297600000 | 358.8 |
| 1614556800000 | 367.31 |
| 1614643200000 | 364 |
| 1614729600000 | 359.12 |
| 1614816000000 | 351.47 |
| 1614902400000 | 353.94 |
| 1615161600000 | 350.06 |
| 1615248000000 | 357.33 |
| 1615334400000 | 359.91 |
| 1615420800000 | 366.5299 |
| 1615507200000 | 366.2 |
| 1615766400000 | 369.88 |
| 1615852800000 | 369.2799 |
| 1615939200000 | 369.43 |
| 1616025600000 | 363.71 |
| 1616112000000 | 363.41 |
| 1616371200000 | 366.18 |
| 1616457600000 | 363.27 |
| 1616544000000 | 358.5299 |
| 1616630400000 | 359.9 |
| 1616716800000 | 366.98 |
| 1616976000000 | 365.76 |
| 1617062400000 | 364.73 |
| 1617148800000 | 367.0899 |
| 1617235200000 | 373.13 |
| 1617667200000 | 378.35 |
| 1617753600000 | 378.08 |
| 1617840000000 | 381.27 |
| 1617926400000 | 383.1 |
| 1618185600000 | 382.2 |
| 1618272000000 | 383.95 |
| 1618358400000 | 381.7799 |
| 1618444800000 | 386.72 |
| 1618531200000 | 387.12 |
| 1618790400000 | 384.06 |
| 1618876800000 | 379.85 |
| 1618963200000 | 381.38 |
| 1619049600000 | 380.93 |
| 1619136000000 | 384.64 |
| 1619395200000 | 386.76 |
| 1619481600000 | 386.1 |
| 1619568000000 | 385.41 |
| 1619654400000 | 386 |
| 1619740800000 | 381.38 |
| 1620000000000 | 381.16 |
| 1620086400000 | 377.08 |
| 1620172800000 | 377.38 |
| 1620259200000 | 378.42 |
| 1620345600000 | 382.3 |
| 1620604800000 | 378.17 |
| 1620691200000 | 375.68 |
| 1620777600000 | 366.49 |
| 1620864000000 | 367.47 |
| 1620950400000 | 375.2 |
| 1621209600000 | 374.61 |
| 1621296000000 | 373.94 |
| 1621382400000 | 373.3399 |
| 1621468800000 | 378 |
| 1621555200000 | 378.92 |
| 1621814400000 | 382.8399 |
| 1621900800000 | 383.33 |
| 1621987200000 | 385.05 |
| 1622073600000 | 384.5299 |
| 1622160000000 | 385.85 |
| 1622419200000 | 385.56 |
| 1622505600000 | 385.68 |
| 1622592000000 | 386.45 |
| 1622678400000 | 384.47 |
| 1622764800000 | 389.4 |
| 1623024000000 | 389.68 |
| 1623110400000 | 390.65 |
| 1623196800000 | 389.3 |
| 1623283200000 | 391.6 |
| 1623369600000 | 393.56 |
| 1623628800000 | 394.7 |
| 1623715200000 | 393.57 |
| 1623801600000 | 392.12 |
| 1623888000000 | 392.56 |
| 1623974400000 | 389.12 |
| 1624233600000 | 391.6 |
| 1624320000000 | 394.49 |
| 1624406400000 | 395.08 |
| 1624492800000 | 398.2799 |
| 1624579200000 | 399.38 |
| 1624838400000 | 401.35 |
| 1624924800000 | 401.51 |
| 1625011200000 | 400.5 |
| 1625097600000 | 399.97 |
| 1625184000000 | 402.19 |
| 1625443200000 | 402.58 |
| 1625529600000 | 402.73 |
| 1625616000000 | 402.22 |
| 1625702400000 | 398.68 |
| 1625788800000 | 402.79 |
| 1626048000000 | 403.2 |
| 1626134400000 | 401.68 |
| 1626220800000 | 400.64 |
| 1626307200000 | 398.23 |
| 1626393600000 | 395.56 |
| 1626652800000 | 390.82 |
| 1626739200000 | 396.04 |
| 1626825600000 | 399.38 |
| 1626912000000 | 401.06 |
| 1626998400000 | 403.8 |
| 1627257600000 | 403.88 |
| 1627344000000 | 400.65 |
| 1627430400000 | 402 |
| 1627516800000 | 403.01 |
| 1627603200000 | 401.81 |
| 1627862400000 | 402.81 |
| 1627948800000 | 404.13 |
| 1628035200000 | 404.19 |
| 1628121600000 | 406.69 |
| 1628208000000 | 405.22 |
| 1628467200000 | 404.82 |
| 1628553600000 | 403.41 |
| 1628640000000 | 404.91 |
| 1628726400000 | 406.13 |
| 1628812800000 | 406.61 |
| 1629072000000 | 405.08 |
| 1629158400000 | 401.2799 |
| 1629244800000 | 398.65 |
| 1629331200000 | 398.45 |
| 1629417600000 | 401.6 |
| 1629676800000 | 406.98 |
| 1629763200000 | 409.88 |
| 1629849600000 | 411.5 |
| 1629936000000 | 409.49 |
| 1630022400000 | 413.37 |
| 1630281600000 | 414.68 |
| 1630368000000 | 414.8399 |
| 1630454400000 | 416.22 |
| 1630540800000 | 417.08 |
| 1630627200000 | 419.64 |
| 1630886400000 | 420.56 |
| 1630972800000 | 418.88 |
| 1631059200000 | 415.98 |
| 1631145600000 | 415.62 |
| 1631232000000 | 414.3 |
| 1631491200000 | 413.5 |
| 1631577600000 | 413.11 |
| 1631664000000 | 415.74 |
| 1631750400000 | 416.47 |
| 1631836800000 | 413.16 |
| 1632096000000 | 406.2799 |
| 1632182400000 | 406.14 |
| 1632268800000 | 409.66 |
| 1632355200000 | 415.0299 |
| 1632441600000 | 415.55 |
| 1632700800000 | 414.3 |
| 1632787200000 | 404.69 |
| 1632873600000 | 402.48 |
| 1632960000000 | 400.83 |
| 1633046400000 | 404.12 |
| 1633305600000 | 397.41 |
| 1633392000000 | 400.55 |
| 1633478400000 | 401.23 |
| 1633564800000 | 406.25 |
| 1633651200000 | 405.35 |
| 1633910400000 | 402.9 |
| 1633996800000 | 401.54 |
| 1634083200000 | 404.97 |
| 1634169600000 | 411.46 |
| 1634256000000 | 414.49 |
| 1634515200000 | 416 |
| 1634601600000 | 419.45 |
| 1634688000000 | 419.13 |
| 1634774400000 | 420.3 |
| 1634860800000 | 420.32 |
| 1635120000000 | 422.01 |
| 1635206400000 | 422.45 |
| 1635292800000 | 418.37 |
| 1635379200000 | 421.21 |
| 1635465600000 | 422.38 |
| 1635724800000 | 424.54 |
| 1635811200000 | 426.38 |
| 1635897600000 | 427.21 |
| 1635984000000 | 430.36 |
| 1636070400000 | 432.71 |
| 1636329600000 | 434.92 |
| 1636416000000 | 433.22 |
| 1636502400000 | 427.91 |
| 1636588800000 | 428.7 |
| 1636675200000 | 432.58 |
| 1636934400000 | 431.66 |
| 1637020800000 | 433.75 |
| 1637107200000 | 429.82 |
| 1637193600000 | 429.72 |
| 1637280000000 | 428.96 |
| 1637539200000 | 424.17 |
| 1637625600000 | 422.56 |
| 1637712000000 | 423.89 |
| 1637798400000 | 424.46 |
| 1637884800000 | 415.47 |
| 1638144000000 | 421.19 |
| 1638230400000 | 412.41 |
| 1638316800000 | 407.14 |
| 1638403200000 | 413.61 |
| 1638489600000 | 408.92 |
| 1638748800000 | 411.5299 |
| 1638835200000 | 421.79 |
| 1638921600000 | 424.21 |
| 1639008000000 | 419.26 |
| 1639094400000 | 421.49 |
| 1639353600000 | 416.61 |
| 1639440000000 | 411.94 |
| 1639526400000 | 418.12 |
| 1639612800000 | 414.29 |
| 1639699200000 | 413.77 |
| 1639958400000 | 408.16 |
| 1640044800000 | 418.22 |
| 1640131200000 | 422.2 |
| 1640217600000 | 425.74 |
| 1640304000000 | 426.04 |
| 1640563200000 | 429.84 |
| 1640649600000 | 429.03 |
| 1640736000000 | 429.15 |
| 1640822400000 | 428.47 |
| 1640908800000 | 426.69 |
| 1641168000000 | 429.02 |
| 1641254400000 | 428.42 |
| 1641340800000 | 418.88 |
| 1641427200000 | 417 |
| 1641513600000 | 413.99 |
| 1641772800000 | 413.64 |
| 1641859200000 | 418.45 |
| 1641945600000 | 419.23 |
| 1642032000000 | 413.0299 |
| 1642118400000 | 411.56 |
| 1642377600000 | 412.27 |
| 1642464000000 | 405.02 |
| 1642550400000 | 401.1 |
| 1642636800000 | 398.47 |
| 1642723200000 | 389.8 |
| 1642982400000 | 389.1 |
| 1643068800000 | 382.39 |
| 1643155200000 | 380.97 |
| 1643241600000 | 374.98 |
| 1643328000000 | 381.18 |
| 1643587200000 | 392.48 |
| 1643673600000 | 397.52 |
| 1643760000000 | 398.55 |
| 1643846400000 | 387.97 |
| 1643932800000 | 392.24 |
| 1644192000000 | 391.47 |
| 1644278400000 | 394.72 |
| 1644364800000 | 403.45 |
| 1644451200000 | 398.27 |
| 1644537600000 | 388.93 |
| 1644796800000 | 386.5899 |
| 1644883200000 | 394.7 |
| 1644969600000 | 394.81 |
| 1645056000000 | 384.85 |
| 1645142400000 | 379.66 |
| 1645401600000 | 378.93 |
| 1645488000000 | 374.7799 |
| 1645574400000 | 367.73 |
| 1645660800000 | 372.23 |
| 1645747200000 | 378.74 |
| 1646006400000 | 379.5299 |
| 1646092800000 | 373.38 |
| 1646179200000 | 379.3 |
| 1646265600000 | 374.06 |
| 1646352000000 | 367.29 |
| 1646611200000 | 354.2 |
| 1646697600000 | 352.63 |
| 1646784000000 | 365.0899 |
| 1646870400000 | 363.07 |
| 1646956800000 | 357.43 |
| 1647216000000 | 354.43 |
| 1647302400000 | 361.2 |
| 1647388800000 | 371.77 |
| 1647475200000 | 377.52 |
| 1647561600000 | 383.22 |
| 1647820800000 | 380.35 |
| 1647907200000 | 386.01 |
| 1647993600000 | 380.3399 |
| 1648080000000 | 385.91 |
| 1648166400000 | 385.06 |
| 1648425600000 | 387.89 |
| 1648512000000 | 395.79 |
| 1648598400000 | 391.7 |
| 1648684800000 | 385.35 |
| 1648771200000 | 385.0299 |
| 1649030400000 | 391.61 |
| 1649116800000 | 384.7799 |
| 1649203200000 | 376.85 |
| 1649289600000 | 376.06 |
| 1649376000000 | 373.5299 |
| 1649635200000 | 368.69 |
| 1649721600000 | 366.17 |
| 1649808000000 | 370.73 |
| 1649894400000 | 365.58 |
| 1650326400000 | 370.21 |
| 1650412800000 | 368.66 |
| 1650499200000 | 361.94 |
| 1650585600000 | 353.13 |
| 1650844800000 | 355.86 |
| 1650931200000 | 345.2 |
| 1651017600000 | 342.19 |
| 1651104000000 | 351.63 |
| 1651190400000 | 342.31 |
| 1651449600000 | 344.96 |
| 1651536000000 | 345.45 |
| 1651622400000 | 352.49 |
| 1651708800000 | 339.7 |
| 1651795200000 | 333.83 |
| 1652054400000 | 320.89 |
| 1652140800000 | 322.29 |
| 1652227200000 | 316.44 |
| 1652313600000 | 315.68 |
| 1652400000000 | 325.1 |
| 1652659200000 | 320.92 |
| 1652745600000 | 328.83 |
| 1652832000000 | 317.49 |
| 1652918400000 | 317.56 |
| 1653004800000 | 318.08 |
| 1653264000000 | 322.48 |
| 1653350400000 | 315.77 |
| 1653436800000 | 319.72 |
| 1653523200000 | 326.83 |
| 1653609600000 | 335.74 |
| 1653868800000 | 337.2 |
| 1653955200000 | 333.43 |
| 1654041600000 | 331.04 |
| 1654128000000 | 339.5 |
| 1654214400000 | 334.25 |
| 1654473600000 | 335.12 |
| 1654560000000 | 336.73 |
| 1654646400000 | 333.67 |
| 1654732800000 | 325.72 |
| 1654819200000 | 313.93 |
| 1655078400000 | 300.29 |
| 1655164800000 | 298.45 |
| 1655251200000 | 304.23 |
| 1655337600000 | 294.2799 |
| 1655424000000 | 296.79 |
| 1655683200000 | 297.72 |
| 1655769600000 | 303.26 |
| 1655856000000 | 302.66 |
| 1655942400000 | 305.75 |
| 1656028800000 | 316 |
| 1656288000000 | 314.27 |
| 1656374400000 | 307.58 |
| 1656460800000 | 305.39 |
| 1656547200000 | 301.25 |
| 1656633600000 | 302.81 |
| 1656892800000 | 303.3 |
| 1656979200000 | 305.74 |
| 1657065600000 | 306.74 |
| 1657152000000 | 312.9 |
| 1657238400000 | 312.49 |
| 1657497600000 | 307.07 |
| 1657584000000 | 304.47 |
| 1657670400000 | 303.3399 |
| 1657756800000 | 300.45 |
| 1657843200000 | 307.63 |
| 1658102400000 | 308.5 |
| 1658188800000 | 317.0899 |
| 1658275200000 | 322.58 |
| 1658361600000 | 326.83 |
| 1658448000000 | 323.43 |
| 1658707200000 | 321.57 |
| 1658793600000 | 315.85 |
| 1658880000000 | 324.86 |
| 1658966400000 | 329.88 |
| 1659052800000 | 332.46 |
| 1659312000000 | 334.19 |
| 1659398400000 | 333.25 |
| 1659484800000 | 339.33 |
| 1659571200000 | 339.12 |
| 1659657600000 | 337.89 |
| 1659916800000 | 337.36 |
| 1660003200000 | 333.75 |
| 1660089600000 | 342.63 |
| 1660176000000 | 342.37 |
| 1660262400000 | 347.15 |
| 1660521600000 | 348.44 |
| 1660608000000 | 348.42 |
| 1660694400000 | 344.13 |
| 1660780800000 | 344.44 |
| 1660867200000 | 337.5 |
| 1661126400000 | 329.54 |
| 1661212800000 | 328.38 |
| 1661299200000 | 329.41 |
| 1661385600000 | 334.24 |
| 1661472000000 | 323.69 |
| 1661731200000 | 319.15 |
| 1661817600000 | 317.9 |
| 1661904000000 | 316.63 |
| 1661990400000 | 313.02 |
| 1662076800000 | 311.61 |
| 1662336000000 | 311.05 |
| 1662422400000 | 309.06 |
| 1662508800000 | 314.3 |
| 1662595200000 | 317.85 |
| 1662681600000 | 323.7799 |
| 1662940800000 | 327.66 |
| 1663027200000 | 314.9 |
| 1663113600000 | 314.5 |
| 1663200000000 | 311.11 |
| 1663286400000 | 307.0299 |
| 1663545600000 | 307.96 |
| 1663632000000 | 304.14 |
| 1663718400000 | 299.99 |
| 1663804800000 | 294.14 |
| 1663891200000 | 289.04 |
| 1664150400000 | 285.67 |
| 1664236800000 | 286.17 |
| 1664323200000 | 291.13 |
| 1664409600000 | 286.47 |
| 1664496000000 | 284.44 |
| 1664755200000 | 290.13 |
| 1664841600000 | 301.41 |
| 1664928000000 | 300.57 |
| 1665014400000 | 298.71 |
| 1665100800000 | 289.93 |
| 1665360000000 | 286.5 |
| 1665446400000 | 281.83 |
| 1665532800000 | 281.75 |
| 1665619200000 | 286.0899 |
| 1665705600000 | 281.83 |
| 1665964800000 | 289.71 |
| 1666051200000 | 293.86 |
| 1666137600000 | 291.61 |
| 1666224000000 | 291.52 |
| 1666310400000 | 295.73 |
| 1666569600000 | 298.92 |
| 1666656000000 | 305.05 |
| 1666742400000 | 304.61 |
| 1666828800000 | 303.3 |
| 1666915200000 | 308.29 |
| 1667174400000 | 306.39 |
| 1667260800000 | 306.45 |
| 1667347200000 | 298.52 |
| 1667433600000 | 293.61 |
| 1667520000000 | 296.05 |
| 1667779200000 | 298.88 |
| 1667865600000 | 302.5299 |
| 1667952000000 | 297.1 |
| 1668038400000 | 315.85 |
| 1668124800000 | 323.56 |
| 1668384000000 | 320.27 |
| 1668470400000 | 324.23 |
| 1668556800000 | 319.56 |
| 1668643200000 | 316.45 |
| 1668729600000 | 317.64 |
| 1668988800000 | 314.4 |
| 1669075200000 | 317.89 |
| 1669161600000 | 321.12 |
| 1669248000000 | 322.42 |
| 1669334400000 | 322.08 |
| 1669593600000 | 317.51 |
| 1669680000000 | 316.3 |
| 1669766400000 | 324.66 |
| 1669852800000 | 328.66 |
| 1669939200000 | 326.36 |
| 1670198400000 | 320.02 |
| 1670284800000 | 315.15 |
| 1670371200000 | 313.9 |
| 1670457600000 | 317.18 |
| 1670544000000 | 316.76 |
| 1670803200000 | 320.05 |
| 1670889600000 | 323.55 |
| 1670976000000 | 322.3 |
| 1671062400000 | 311.87 |
| 1671148800000 | 308.92 |
| 1671408000000 | 305.38 |
| 1671494400000 | 306.58 |
| 1671580800000 | 309.94 |
| 1671667200000 | 305.92 |
| 1671753600000 | 306.1 |
| 1672099200000 | 304.68 |
| 1672185600000 | 301.95 |
| 1672272000000 | 308.1 |
| 1672358400000 | 307.22 |
| 1672617600000 | 307.5899 |
| 1672704000000 | 308.32 |
| 1672790400000 | 312.12 |
| 1672876800000 | 307.7799 |
| 1672963200000 | 313.94 |
| 1673222400000 | 317.2 |
| 1673308800000 | 318.5299 |
| 1673395200000 | 322.54 |
| 1673481600000 | 324.94 |
| 1673568000000 | 326.76 |
| 1673827200000 | 326.8399 |
| 1673913600000 | 326.94 |
| 1674000000000 | 324.5299 |
| 1674086400000 | 320.7799 |
| 1674172800000 | 326.96 |
| 1674432000000 | 332.63 |
| 1674518400000 | 332.26 |
| 1674604800000 | 332.37 |
| 1674691200000 | 336.55 |
| 1674777600000 | 338.56 |
| 1675036800000 | 334.56 |
| 1675123200000 | 338.6 |
| 1675209600000 | 343.5 |
| 1675296000000 | 352.66 |
| 1675382400000 | 348.22 |
| 1675641600000 | 343.3399 |
| 1675728000000 | 347.3 |
| 1675814400000 | 345.8 |
| 1675900800000 | 344.47 |
| 1675987200000 | 342.18 |
| 1676246400000 | 345.41 |
| 1676332800000 | 349.08 |
| 1676419200000 | 351.46 |
| 1676505600000 | 346.74 |
| 1676592000000 | 343.36 |
| 1676851200000 | 343.64 |
| 1676937600000 | 336.89 |
| 1677024000000 | 336.64 |
| 1677110400000 | 337.98 |
| 1677196800000 | 333.26 |
| 1677456000000 | 334.6 |
| 1677542400000 | 334.51 |
| 1677628800000 | 333.39 |
| 1677715200000 | 335.5 |
| 1677801600000 | 341.23 |
| 1678060800000 | 341.6 |
| 1678147200000 | 337.41 |
| 1678233600000 | 337.95 |
| 1678320000000 | 332.82 |
| 1678406400000 | 327.57 |
| 1678665600000 | 325.86 |
| 1678752000000 | 330.64 |
| 1678838400000 | 327.12 |
| 1678924800000 | 334.32 |
| 1679011200000 | 331.5 |
| 1679270400000 | 334.08 |
| 1679356800000 | 339.29 |
| 1679443200000 | 334.5 |
| 1679529600000 | 337.71 |
| 1679616000000 | 336.38 |
| 1679875200000 | 337.79 |
| 1679961600000 | 336.7799 |
| 1680048000000 | 341.86 |
| 1680134400000 | 344.46 |
| 1680220800000 | 349.64 |
| 1680480000000 | 349.5299 |
| 1680566400000 | 348.47 |
| 1680652800000 | 344.48 |
| 1680739200000 | 344.11 |
| 1681171200000 | 346.7799 |
| 1681257600000 | 345.61 |
| 1681344000000 | 349.91 |
| 1681430400000 | 348.73 |
| 1681689600000 | 349.68 |
| 1681776000000 | 350.69 |
| 1681862400000 | 348.5 |
| 1681948800000 | 345.75 |
| 1682035200000 | 345.93 |
| 1682294400000 | 345.1 |
| 1682380800000 | 338.97 |
| 1682467200000 | 338.12 |
| 1682553600000 | 343.16 |
| 1682640000000 | 345.13 |
| 1682899200000 | 345.07 |
| 1682985600000 | 339.8399 |
| 1683072000000 | 339.4 |
| 1683158400000 | 337.57 |
| 1683244800000 | 343.22 |
| 1683504000000 | 344.82 |
| 1683590400000 | 344.29 |
| 1683676800000 | 345.95 |
| 1683763200000 | 344.88 |
| 1683849600000 | 343.96 |
| 1684108800000 | 346.86 |
| 1684195200000 | 345.39 |
| 1684281600000 | 349.71 |
| 1684368000000 | 355.58 |
| 1684454400000 | 355.2799 |
| 1684713600000 | 357.21 |
| 1684800000000 | 353.68 |
| 1684886400000 | 350.75 |
| 1684972800000 | 355.18 |
| 1685059200000 | 363.11 |
| 1685318400000 | 363.0299 |
| 1685404800000 | 364.81 |
| 1685491200000 | 362.29 |
| 1685577600000 | 366.12 |
| 1685664000000 | 371.21 |
| 1685923200000 | 371.27 |
| 1686009600000 | 372.92 |
| 1686096000000 | 369.51 |
| 1686182400000 | 371.71 |
| 1686268800000 | 373.41 |
| 1686528000000 | 378.2 |
| 1686614400000 | 382.18 |
| 1686700800000 | 383.3399 |
| 1686787200000 | 387.6 |
| 1686873600000 | 386.26 |
| 1687132800000 | 383.69 |
| 1687219200000 | 378.95 |
| 1687305600000 | 372.54 |
| 1687392000000 | 371.86 |
| 1687478400000 | 368.0299 |
| 1687737600000 | 365.67 |
| 1687824000000 | 367.86 |
| 1687910400000 | 370 |
| 1687996800000 | 373.63 |
| 1688083200000 | 376.95 |
| 1688342400000 | 382.54 |
| 1688428800000 | 384.88 |
| 1688515200000 | 380.5899 |
| 1688601600000 | 374.88 |
| 1688688000000 | 374.41 |
| 1688947200000 | 380.7 |
| 1689033600000 | 387.99 |
| 1689120000000 | 393.95 |
| 1689206400000 | 403.46 |
| 1689292800000 | 403.74 |
| 1689552000000 | 408.24 |
| 1689638400000 | 408.23 |
| 1689724800000 | 408.26 |
| 1689811200000 | 401.07 |
| 1689897600000 | 402.1 |
| 1690156800000 | 401 |
| 1690243200000 | 398.83 |
| 1690329600000 | 394.85 |
| 1690416000000 | 396.3 |
| 1690502400000 | 404.36 |
| 1690761600000 | 406.88 |
| 1690848000000 | 406.93 |
| 1690934400000 | 390.45 |
| 1691020800000 | 388.44 |
| 1691107200000 | 387.91 |
| 1691366400000 | 389.63 |
| 1691452800000 | 380.82 |
| 1691539200000 | 377.11 |
| 1691625600000 | 370.43 |
| 1691712000000 | 369.32 |
| 1691971200000 | 370.83 |
| 1692057600000 | 369.62 |
| 1692144000000 | 365 |
| 1692230400000 | 362.55 |
| 1692316800000 | 360.14 |
| 1692576000000 | 361.98 |
| 1692662400000 | 363.07 |
| 1692748800000 | 369.16 |
| 1692835200000 | 368.39 |
| 1692921600000 | 362.19 |
| 1693180800000 | 364.17 |
| 1693267200000 | 372.36 |
| 1693353600000 | 374.38 |
| 1693440000000 | 374.91 |
| 1693526400000 | 378 |
| 1693785600000 | 380 |
| 1693872000000 | 381.18 |
| 1693958400000 | 379.98 |
| 1694044800000 | 375.3 |
| 1694131200000 | 373.64 |
| 1694390400000 | 371.89 |
| 1694476800000 | 369.5299 |
| 1694563200000 | 367.6 |
| 1694649600000 | 374.06 |
| 1694736000000 | 372.3 |
| 1694995200000 | 369.22 |
| 1695081600000 | 366.66 |
| 1695168000000 | 363.57 |
| 1695254400000 | 358.04 |
| 1695340800000 | 360.57 |
| 1695600000000 | 360.88 |
| 1695686400000 | 354.48 |
| 1695772800000 | 356.23 |
| 1695859200000 | 357.68 |
| 1695945600000 | 359.45 |
| 1696204800000 | 361.05 |
| 1696291200000 | 355.45 |
| 1696377600000 | 353.37 |
| 1696464000000 | 355.69 |
| 1696550400000 | 361.02 |
| 1696809600000 | 360.66 |
| 1696896000000 | 364.2 |
| 1696982400000 | 363.99 |
| 1697068800000 | 365.11 |
| 1697155200000 | 360.74 |
| 1697414400000 | 359.68 |
| 1697500800000 | 360.38 |
| 1697587200000 | 352.8 |
| 1697673600000 | 350.13 |
| 1697760000000 | 347.31 |
| 1698019200000 | 344.45 |
| 1698105600000 | 352.42 |
| 1698192000000 | 347.7 |
| 1698278400000 | 340.17 |
| 1698364800000 | 341.57 |
| 1698624000000 | 345.61 |
| 1698710400000 | 343.76 |
| 1698796800000 | 346.18 |
| 1698883200000 | 359.64 |
| 1698969600000 | 369.18 |
| 1699228800000 | 370.58 |
| 1699315200000 | 372.98 |
| 1699401600000 | 372.74 |
| 1699488000000 | 371.51 |
| 1699574400000 | 373.27 |
| 1699833600000 | 375.07 |
| 1699920000000 | 384.99 |
| 1700006400000 | 390.51 |
| 1700092800000 | 389.3399 |
| 1700179200000 | 393.42 |
| 1700438400000 | 399.15 |
| 1700524800000 | 396.99 |
| 1700611200000 | 398.48 |
| 1700697600000 | 397.22 |
| 1700784000000 | 397.66 |
| 1701043200000 | 395.67 |
| 1701129600000 | 401.16 |
| 1701216000000 | 407.2799 |
| 1701302400000 | 409.47 |
| iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2017 | 12.146796106018 | 5.9475471348012 |
| 2018 | 30.322376618497 | 21.717646951763 |
| 2019 | 0.70831994601688 | -11.731861010485 |
| 2020 | 32.998739356974 | 23.869589298502 |
| 2021 | 31.213836657842 | 14.017624999505 |
| 2022 | 21.923282757439 | 17.663084096702 |
| 2023 | -28.274812298665 | -20.147915975411 |
| 2024 | 46.695869485061 | 20.667449583939 |
Methodology
The parent index of the iSTOXX AI Global Artificial Intelligence 100 Index is the STOXX Developed and Emerging Markets Total Market Index.
Companies are included in the index if they own significant AI-related intellectual property (IP), i.e. if they have been granted a significant number of AI-related patents. At first, companies from the parent index with no positive AI Exposure and AI Contribution are excluded. In case there are companies with multiple share lines, only the largest one in terms of free-float market cap is considered. Then, the median values of the AI Exposure and the AI Contribution are calculated. Only companies having in both the Ai Exposure and Ai Contribution values equal or greater than the respective median are eligible for selection. Finally, a liquidity filter is applied and the largest 100 of the remaining companies, in terms of free-float market cap, are selected.
The index is equally weighted and its composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebook
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0560721539 | IXAGAIP | .IXAGAIP | |
| Gross Return USD | CH0560721521 | IXAGAIGV | .IXAGAIGV | |
| Net Return USD | CH0560721505 | IXAGAIV | .IXAGAIV | |
| Price USD | CH0560721489 | IXAGAIL | .IXAGAIL | |
| Gross Return EUR | CH0560721497 | IXAGAIGR | .IXAGAIGR | |
| Net Return EUR | CH0560721513 | IXAGAIR | .IXAGAIR |
Quick Facts
| Weighting | Equal |
| Cap Factor | None |
| No. of components | 100 |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of Mar. 18, 2013 |
| History | Available daily as of March 18 2013 |
| Inception date | Aug. 05, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| JEJU SEMICONDUCTOR | Technology | South Korea | 4.373% |
| MICROSTRATEGY | Technology | USA | 3.587% |
| ALCHIP TECHNOLOGIES | Technology | Taiwan | 3.477% |
| VIA TECHNOLOGIES | Technology | Taiwan | 3.056% |
| Wistron Neweb | Telecommunications | Taiwan | 2.916% |
| ADTECHNOLOGY | Technology | South Korea | 2.797% |
| ELASTIC | Technology | USA | 2.721% |
| WIWYNN CORPORATION | Technology | Taiwan | 2.651% |
| Intel Corp. | Technology | USA | 2.609% |
| PINTEREST A | Technology | USA | 2.556% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.