Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
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 | 115.5 | 2.0 | 1.9 | 3.7 | 1.2 | 3.2 | 1.1 | 55.4 |
STOXX Developed and Emerging Markets Total Market | 101,396.5 | 86,936.3 | 7.2 | 0.6 | 3,434.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 72.4 |
---|---|
Telecommunications | 10.3 |
Real Estate | 6.5 |
Health Care | 4.7 |
Industrial Goods and Services | 3.1 |
Automobiles and Parts | 1.6 |
Travel and Leisure | 1.4 |
Country weighting
USA | 55.0 |
---|---|
Taiwan | 21.4 |
South Korea | 11.4 |
Japan | 3.1 |
China | 1.8 |
Sweden | 1.6 |
Australia | 1.5 |
Italy | 1.5 |
Spain | 1.5 |
Turkey | 1.2 |
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 | -0.4 | -0.1 | 30.3 | 8.3 | 85.9 | N/A | N/A | 30.7 | 2.7 | 13.4 |
STOXX Developed and Emerging Markets Total Market | -2.2 | 14.9 | 32.5 | 16.0 | 67.1 | N/A | N/A | 32.9 | 5.1 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | N/A | N/A | 19.3 | 21.3 | 22.1 | N/A | N/A | 1.2 | 0.0 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.5 | N/A | N/A | 2.6 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 8.3 | 12.2 | 12.3 | 10.2 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 1.0 | 1.5 | 1.5 | 1.3 | 1.2 | 2.5 | -1.3 | -0.1 | -0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
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 | -32.0 | -893.0 | 21.0 | 21.0 | 2.8 | 1.1 | 2.7 | 1.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.0 | 1.8 | 17.7 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence 100 | |
---|---|
1363564800000 | 100 |
1363651200000 | 99.89 |
1363737600000 | 100.55 |
1363824000000 | 99.98 |
1363910400000 | 99.89 |
1364169600000 | 99.59 |
1364256000000 | 99.93 |
1364342400000 | 100.23 |
1364428800000 | 100.73 |
1364860800000 | 99.55 |
1364947200000 | 98.9 |
1365033600000 | 98.46 |
1365120000000 | 97.92 |
1365379200000 | 98.34 |
1365465600000 | 98.7 |
1365552000000 | 100.21 |
1365638400000 | 100.37 |
1365724800000 | 99.82 |
1365984000000 | 98.17 |
1366070400000 | 99.28 |
1366156800000 | 98.13 |
1366243200000 | 96.84 |
1366329600000 | 96.99 |
1366588800000 | 97.5 |
1366675200000 | 98.68 |
1366761600000 | 99.2 |
1366848000000 | 99.92 |
1366934400000 | 99.92 |
1367193600000 | 100.71 |
1367280000000 | 100.78 |
1367366400000 | 100.07 |
1367452800000 | 100.93 |
1367539200000 | 101.8 |
1367798400000 | 102.15 |
1367884800000 | 102.81 |
1367971200000 | 103.53 |
1368057600000 | 103.21 |
1368144000000 | 103.83 |
1368403200000 | 103.58 |
1368489600000 | 104.46 |
1368576000000 | 104.99 |
1368662400000 | 105.23 |
1368748800000 | 105.68 |
1369008000000 | 105.93 |
1369094400000 | 106.29 |
1369180800000 | 105.22 |
1369267200000 | 104.47 |
1369353600000 | 104.17 |
1369612800000 | 103.87 |
1369699200000 | 104.4 |
1369785600000 | 104.03 |
1369872000000 | 104.28 |
1369958400000 | 103.51 |
1370217600000 | 102.97 |
1370304000000 | 102.83 |
1370390400000 | 101.43 |
1370476800000 | 101.93 |
1370563200000 | 103.06 |
1370822400000 | 103.49 |
1370908800000 | 102.66 |
1370995200000 | 102.16 |
1371081600000 | 102.51 |
1371168000000 | 102.35 |
1371427200000 | 103.33 |
1371513600000 | 103.9 |
1371600000000 | 103.52 |
1371686400000 | 100.47 |
1371772800000 | 100.45 |
1372032000000 | 98.89 |
1372118400000 | 99.4 |
1372204800000 | 100.25 |
1372291200000 | 101.49 |
1372377600000 | 100.94 |
1372636800000 | 101.69 |
1372723200000 | 101.42 |
1372809600000 | 101.48 |
1372896000000 | 101.51 |
1372982400000 | 102.38 |
1373241600000 | 102.45 |
1373328000000 | 103.5 |
1373414400000 | 104.03 |
1373500800000 | 105.93 |
1373587200000 | 106.43 |
1373846400000 | 106.69 |
1373932800000 | 106.76 |
1374019200000 | 107.22 |
1374105600000 | 107.68 |
1374192000000 | 107.38 |
1374451200000 | 107.9 |
1374537600000 | 108.01 |
1374624000000 | 108.48 |
1374710400000 | 109.03 |
1374796800000 | 108.72 |
1375056000000 | 108.03 |
1375142400000 | 109.2 |
1375228800000 | 109.09 |
1375315200000 | 110.77 |
1375401600000 | 111.33 |
1375660800000 | 111.4 |
1375747200000 | 111.25 |
1375833600000 | 110.4 |
1375920000000 | 110.94 |
1376006400000 | 110.95 |
1376265600000 | 111.18 |
1376352000000 | 111.61 |
1376438400000 | 111.82 |
1376524800000 | 110.09 |
1376611200000 | 109.85 |
1376870400000 | 109.3 |
1376956800000 | 109.32 |
1377043200000 | 108.53 |
1377129600000 | 108.94 |
1377216000000 | 110.07 |
1377475200000 | 109.76 |
1377561600000 | 107.96 |
1377648000000 | 107.85 |
1377734400000 | 108.31 |
1377820800000 | 107.98 |
1378080000000 | 108.16 |
1378166400000 | 108.85 |
1378252800000 | 109.84 |
1378339200000 | 109.87 |
1378425600000 | 110.03 |
1378684800000 | 111.51 |
1378771200000 | 112.62 |
1378857600000 | 112.97 |
1378944000000 | 112.87 |
1379030400000 | 112.92 |
1379289600000 | 113.28 |
1379376000000 | 113.87 |
1379462400000 | 114.96 |
1379548800000 | 115.57 |
1379635200000 | 115.11 |
1379894400000 | 114.52 |
1379980800000 | 114.25 |
1380067200000 | 114.14 |
1380153600000 | 114.83 |
1380240000000 | 114.46 |
1380499200000 | 113.62 |
1380585600000 | 114.71 |
1380672000000 | 114.59 |
1380758400000 | 113.74 |
1380844800000 | 114.56 |
1381104000000 | 113.6 |
1381190400000 | 112.07 |
1381276800000 | 111.9 |
1381363200000 | 113.74 |
1381449600000 | 114.67 |
1381708800000 | 115.17 |
1381795200000 | 114.07 |
1381881600000 | 114.94 |
1381968000000 | 115.65 |
1382054400000 | 116.59 |
1382313600000 | 116.89 |
1382400000000 | 117.24 |
1382486400000 | 115.99 |
1382572800000 | 115.78 |
1382659200000 | 115.06 |
1382918400000 | 115.22 |
1383004800000 | 115.8 |
1383091200000 | 115.3 |
1383177600000 | 115 |
1383264000000 | 114.72 |
1383523200000 | 115.04 |
1383609600000 | 114.89 |
1383696000000 | 115.73 |
1383782400000 | 114.35 |
1383868800000 | 115.22 |
1384128000000 | 115.67 |
1384214400000 | 116.22 |
1384300800000 | 117.15 |
1384387200000 | 117.5 |
1384473600000 | 118.55 |
1384732800000 | 118.15 |
1384819200000 | 117.62 |
1384905600000 | 117.28 |
1384992000000 | 118.1 |
1385078400000 | 118.56 |
1385337600000 | 118.37 |
1385424000000 | 118.23 |
1385510400000 | 118.86 |
1385596800000 | 119.21 |
1385683200000 | 119.31 |
1385942400000 | 118.68 |
1386028800000 | 118.17 |
1386115200000 | 117.88 |
1386201600000 | 117.38 |
1386288000000 | 118.07 |
1386547200000 | 118.46 |
1386633600000 | 118.53 |
1386720000000 | 117.33 |
1386806400000 | 116.66 |
1386892800000 | 117.05 |
1387152000000 | 117.71 |
1387238400000 | 117.9 |
1387324800000 | 119.24 |
1387411200000 | 119.63 |
1387497600000 | 120.89 |
1387756800000 | 121.71 |
1387843200000 | 122.07 |
1388102400000 | 122.63 |
1388361600000 | 122.98 |
1388448000000 | 123.46 |
1388620800000 | 122.37 |
1388707200000 | 122.66 |
1388966400000 | 122.37 |
1389052800000 | 123.26 |
1389139200000 | 124 |
1389225600000 | 123.68 |
1389312000000 | 124.28 |
1389571200000 | 123.46 |
1389657600000 | 124.54 |
1389744000000 | 126.18 |
1389830400000 | 126.34 |
1389916800000 | 126.16 |
1390176000000 | 126.12 |
1390262400000 | 126.14 |
1390348800000 | 126.3 |
1390435200000 | 125.6 |
1390521600000 | 123.22 |
1390780800000 | 121.78 |
1390867200000 | 122.92 |
1390953600000 | 122.24 |
1391040000000 | 123.29 |
1391126400000 | 122.58 |
1391385600000 | 119.9 |
1391472000000 | 119.73 |
1391558400000 | 119.74 |
1391644800000 | 121.33 |
1391731200000 | 122.56 |
1391990400000 | 123.14 |
1392076800000 | 124.07 |
1392163200000 | 124.38 |
1392249600000 | 125 |
1392336000000 | 125.18 |
1392595200000 | 125.38 |
1392681600000 | 126.23 |
1392768000000 | 125.71 |
1392854400000 | 125.93 |
1392940800000 | 126.38 |
1393200000000 | 127.03 |
1393286400000 | 127.44 |
1393372800000 | 127.75 |
1393459200000 | 128.36 |
1393545600000 | 128.1 |
1393804800000 | 126.8 |
1393891200000 | 128.49 |
1393977600000 | 129.07 |
1394064000000 | 129.18 |
1394150400000 | 128.6 |
1394409600000 | 127.64 |
1394496000000 | 126.91 |
1394582400000 | 126.67 |
1394668800000 | 125.14 |
1394755200000 | 124.5 |
1395014400000 | 125.56 |
1395100800000 | 127 |
1395187200000 | 126.77 |
1395273600000 | 126.94 |
1395360000000 | 126.13 |
1395619200000 | 125.47 |
1395705600000 | 125.76 |
1395792000000 | 124.96 |
1395878400000 | 125.02 |
1395964800000 | 125.17 |
1396224000000 | 126.38 |
1396310400000 | 127.55 |
1396396800000 | 127.65 |
1396483200000 | 126.7 |
1396569600000 | 125.03 |
1396828800000 | 123.86 |
1396915200000 | 124.43 |
1397001600000 | 125.51 |
1397088000000 | 123.19 |
1397174400000 | 121.23 |
1397433600000 | 121.63 |
1397520000000 | 122.25 |
1397606400000 | 123.65 |
1397692800000 | 123.97 |
1398124800000 | 124.82 |
1398211200000 | 124.47 |
1398297600000 | 124.33 |
1398384000000 | 122.22 |
1398643200000 | 121.62 |
1398729600000 | 122.59 |
1398816000000 | 123.42 |
1398902400000 | 124.21 |
1398988800000 | 124.31 |
1399248000000 | 124.36 |
1399334400000 | 123.38 |
1399420800000 | 122.31 |
1399507200000 | 122.53 |
1399593600000 | 122.67 |
1399852800000 | 123.99 |
1399939200000 | 124.21 |
1400025600000 | 123.92 |
1400112000000 | 123.3 |
1400198400000 | 123.19 |
1400457600000 | 123.81 |
1400544000000 | 123.27 |
1400630400000 | 123.84 |
1400716800000 | 124.68 |
1400803200000 | 125.6 |
1401062400000 | 125.94 |
1401148800000 | 126.57 |
1401235200000 | 126.6 |
1401321600000 | 127.18 |
1401408000000 | 126.75 |
1401667200000 | 127.04 |
1401753600000 | 126.74 |
1401840000000 | 126.94 |
1401926400000 | 127.56 |
1402012800000 | 128.26 |
1402272000000 | 128.51 |
1402358400000 | 128.69 |
1402444800000 | 128.72 |
1402531200000 | 127.97 |
1402617600000 | 128.52 |
1402876800000 | 128.62 |
1402963200000 | 129.29 |
1403049600000 | 130.24 |
1403136000000 | 130.68 |
1403222400000 | 130.21 |
1403481600000 | 130.27 |
1403568000000 | 129.52 |
1403654400000 | 129.92 |
1403740800000 | 130.15 |
1403827200000 | 130.44 |
1404086400000 | 130.94 |
1404172800000 | 132.04 |
1404259200000 | 132.07 |
1404345600000 | 132.76 |
1404432000000 | 132.83 |
1404691200000 | 132.14 |
1404777600000 | 130.33 |
1404864000000 | 130.81 |
1404950400000 | 130.39 |
1405036800000 | 130.73 |
1405296000000 | 131.52 |
1405382400000 | 131.07 |
1405468800000 | 131.11 |
1405555200000 | 130.08 |
1405641600000 | 130.67 |
1405900800000 | 130.44 |
1405987200000 | 131.45 |
1406073600000 | 131.19 |
1406160000000 | 132.07 |
1406246400000 | 131.62 |
1406505600000 | 131.57 |
1406592000000 | 131.3 |
1406678400000 | 131.99 |
1406764800000 | 129.84 |
1406851200000 | 129.01 |
1407110400000 | 129.76 |
1407196800000 | 128.97 |
1407283200000 | 128.77 |
1407369600000 | 128.18 |
1407456000000 | 128.42 |
1407715200000 | 129.67 |
1407801600000 | 129.17 |
1407888000000 | 130.19 |
1407974400000 | 130.73 |
1408060800000 | 130.57 |
1408320000000 | 131.77 |
1408406400000 | 132.39 |
1408492800000 | 132.36 |
1408579200000 | 132.83 |
1408665600000 | 132.7 |
1408924800000 | 133.14 |
1409011200000 | 133.54 |
1409097600000 | 133.42 |
1409184000000 | 132.95 |
1409270400000 | 133.48 |
1409529600000 | 133.52 |
1409616000000 | 134.01 |
1409702400000 | 133.97 |
1409788800000 | 133.75 |
1409875200000 | 134.18 |
1410134400000 | 134.22 |
1410220800000 | 133.07 |
1410307200000 | 133.59 |
1410393600000 | 134.02 |
1410480000000 | 133.44 |
1410739200000 | 132.43 |
1410825600000 | 132.92 |
1410912000000 | 133.06 |
1410998400000 | 133.68 |
1411084800000 | 133.09 |
1411344000000 | 131.78 |
1411430400000 | 131.03 |
1411516800000 | 131.88 |
1411603200000 | 130.08 |
1411689600000 | 130.86 |
1411948800000 | 130.98 |
1412035200000 | 130.8 |
1412121600000 | 129.08 |
1412208000000 | 128.94 |
1412294400000 | 129.87 |
1412553600000 | 129.79 |
1412640000000 | 127.95 |
1412726400000 | 129.01 |
1412812800000 | 126.82 |
1412899200000 | 123.97 |
1413158400000 | 122.84 |
1413244800000 | 122.95 |
1413331200000 | 122.71 |
1413417600000 | 122.1 |
1413504000000 | 122.93 |
1413763200000 | 123.86 |
1413849600000 | 125.82 |
1413936000000 | 124.83 |
1414022400000 | 126.05 |
1414108800000 | 127.12 |
1414368000000 | 127.3 |
1414454400000 | 129.27 |
1414540800000 | 129.22 |
1414627200000 | 129.81 |
1414713600000 | 131.65 |
1414972800000 | 131.39 |
1415059200000 | 131.73 |
1415145600000 | 131.51 |
1415232000000 | 131.96 |
1415318400000 | 132.02 |
1415577600000 | 132.81 |
1415664000000 | 132.86 |
1415750400000 | 133 |
1415836800000 | 133.09 |
1415923200000 | 133.64 |
1416182400000 | 132.9 |
1416268800000 | 133.61 |
1416355200000 | 132.67 |
1416441600000 | 133.22 |
1416528000000 | 134.05 |
1416787200000 | 134.43 |
1416873600000 | 135.05 |
1416960000000 | 135.72 |
1417046400000 | 135.71 |
1417132800000 | 136.25 |
1417392000000 | 135.31 |
1417478400000 | 135.39 |
1417564800000 | 135.74 |
1417651200000 | 135.82 |
1417737600000 | 136.08 |
1417996800000 | 134.52 |
1418083200000 | 134.55 |
1418169600000 | 132.25 |
1418256000000 | 132.56 |
1418342400000 | 131.31 |
1418601600000 | 130.28 |
1418688000000 | 129.24 |
1418774400000 | 130.85 |
1418860800000 | 133.81 |
1418947200000 | 134.93 |
1419206400000 | 135.86 |
1419292800000 | 136.19 |
1419379200000 | 136.45 |
1419811200000 | 136.27 |
1419897600000 | 135.55 |
1419984000000 | 134.7 |
1420156800000 | 134.47 |
1420416000000 | 132.29 |
1420502400000 | 130.36 |
1420588800000 | 131.04 |
1420675200000 | 133.38 |
1420761600000 | 132.82 |
1421020800000 | 132.21 |
1421107200000 | 132.11 |
1421193600000 | 131.44 |
1421280000000 | 130.28 |
1421366400000 | 131.07 |
1421625600000 | 131.43 |
1421712000000 | 132.02 |
1421798400000 | 132.71 |
1421884800000 | 134.27 |
1421971200000 | 134.46 |
1422230400000 | 134.38 |
1422316800000 | 133.1 |
1422403200000 | 131.9 |
1422489600000 | 132.8 |
1422576000000 | 131.54 |
1422835200000 | 132.26 |
1422921600000 | 133.73 |
1423008000000 | 134.14 |
1423094400000 | 135.05 |
1423180800000 | 134.86 |
1423440000000 | 134.3 |
1423526400000 | 135.51 |
1423612800000 | 135.44 |
1423699200000 | 137.28 |
1423785600000 | 138.32 |
1424044800000 | 138.31 |
1424131200000 | 138.16 |
1424217600000 | 138.84 |
1424304000000 | 139.59 |
1424390400000 | 140.36 |
1424649600000 | 140.02 |
1424736000000 | 140.38 |
1424822400000 | 140.87 |
1424908800000 | 140.85 |
1424995200000 | 140.82 |
1425254400000 | 141.62 |
1425340800000 | 141.04 |
1425427200000 | 140.2 |
1425513600000 | 140.56 |
1425600000000 | 139.39 |
1425859200000 | 139.05 |
1425945600000 | 136.93 |
1426032000000 | 136.98 |
1426118400000 | 138.21 |
1426204800000 | 137.66 |
1426464000000 | 139.09 |
1426550400000 | 139.43 |
1426636800000 | 140.91 |
1426723200000 | 141.01 |
1426809600000 | 142.16 |
1427068800000 | 142.18 |
1427155200000 | 141.58 |
1427241600000 | 139.38 |
1427328000000 | 139.01 |
1427414400000 | 139.52 |
1427673600000 | 140.47 |
1427760000000 | 139.47 |
1427846400000 | 138.74 |
1427932800000 | 139.64 |
1428364800000 | 141.16 |
1428451200000 | 141.75 |
1428537600000 | 142.27 |
1428624000000 | 142.8 |
1428883200000 | 142.25 |
1428969600000 | 142.76 |
1429056000000 | 143.22 |
1429142400000 | 143.53 |
1429228800000 | 141.81 |
1429488000000 | 142.85 |
1429574400000 | 143.51 |
1429660800000 | 144.26 |
1429747200000 | 145.38 |
1429833600000 | 145.68 |
1430092800000 | 145.8 |
1430179200000 | 146.16 |
1430265600000 | 145.96 |
1430352000000 | 144.05 |
1430438400000 | 144.39 |
1430697600000 | 144.84 |
1430784000000 | 143.44 |
1430870400000 | 143.18 |
1430956800000 | 143.09 |
1431043200000 | 144.83 |
1431302400000 | 144.87 |
1431388800000 | 144.69 |
1431475200000 | 145.64 |
1431561600000 | 146.91 |
1431648000000 | 146.79 |
1431907200000 | 147.26 |
1431993600000 | 146.67 |
1432080000000 | 147.06 |
1432166400000 | 147.53 |
1432252800000 | 147.48 |
1432512000000 | 147.39 |
1432598400000 | 145.58 |
1432684800000 | 146.43 |
1432771200000 | 146.29 |
1432857600000 | 145.49 |
1433116800000 | 145.49 |
1433203200000 | 145.75 |
1433289600000 | 146.54 |
1433376000000 | 145.61 |
1433462400000 | 145.28 |
1433721600000 | 144.28 |
1433808000000 | 143.83 |
1433894400000 | 145.7 |
1433980800000 | 145.9 |
1434067200000 | 145.41 |
1434326400000 | 144.56 |
1434412800000 | 145.16 |
1434499200000 | 145.09 |
1434585600000 | 146.4 |
1434672000000 | 146.01 |
1434931200000 | 147.57 |
1435017600000 | 147.64 |
1435104000000 | 146.68 |
1435190400000 | 146.35 |
1435276800000 | 145.26 |
1435536000000 | 142.15 |
1435622400000 | 142.28 |
1435708800000 | 142.94 |
1435795200000 | 142.49 |
1435881600000 | 142.55 |
1436140800000 | 141.35 |
1436227200000 | 141.39 |
1436313600000 | 139.56 |
1436400000000 | 140 |
1436486400000 | 141.22 |
1436745600000 | 142.7 |
1436832000000 | 143.53 |
1436918400000 | 143.4 |
1437004800000 | 144.51 |
1437091200000 | 144.67 |
1437350400000 | 144.79 |
1437436800000 | 144.85 |
1437523200000 | 144.26 |
1437609600000 | 144.67 |
1437696000000 | 143.89 |
1437955200000 | 142.59 |
1438041600000 | 143.8 |
1438128000000 | 144.87 |
1438214400000 | 145.24 |
1438300800000 | 145.81 |
1438560000000 | 145.52 |
1438646400000 | 145.53 |
1438732800000 | 146.14 |
1438819200000 | 144.82 |
1438905600000 | 144.77 |
1439164800000 | 146.76 |
1439251200000 | 145.3 |
1439337600000 | 145.06 |
1439424000000 | 145.07 |
1439510400000 | 145.66 |
1439769600000 | 146.26 |
1439856000000 | 146 |
1439942400000 | 144.96 |
1440028800000 | 141.77 |
1440115200000 | 137.86 |
1440374400000 | 132.74 |
1440460800000 | 132 |
1440547200000 | 135.93 |
1440633600000 | 138.06 |
1440720000000 | 138.61 |
1440979200000 | 137.83 |
1441065600000 | 134.51 |
1441152000000 | 135.84 |
1441238400000 | 136.46 |
1441324800000 | 134.49 |
1441584000000 | 134.7 |
1441670400000 | 136.94 |
1441756800000 | 137.03 |
1441843200000 | 137.48 |
1441929600000 | 137.82 |
1442188800000 | 137.39 |
1442275200000 | 138.86 |
1442361600000 | 139.89 |
1442448000000 | 139.5 |
1442534400000 | 138.07 |
1442793600000 | 138.11 |
1442880000000 | 136.45 |
1442966400000 | 135.92 |
1443052800000 | 135.39 |
1443139200000 | 135.24 |
1443398400000 | 132.68 |
1443484800000 | 131.69 |
1443571200000 | 134.42 |
1443657600000 | 135 |
1443744000000 | 136.43 |
1444003200000 | 138.89 |
1444089600000 | 139.19 |
1444176000000 | 140.18 |
1444262400000 | 140.85 |
1444348800000 | 141.99 |
1444608000000 | 141.7 |
1444694400000 | 141.05 |
1444780800000 | 139.95 |
1444867200000 | 141.7 |
1444953600000 | 142.11 |
1445212800000 | 142.33 |
1445299200000 | 142.1 |
1445385600000 | 141.11 |
1445472000000 | 143.23 |
1445558400000 | 144.74 |
1445817600000 | 145.03 |
1445904000000 | 144.04 |
1445990400000 | 145.58 |
1446076800000 | 144.13 |
1446163200000 | 144.28 |
1446422400000 | 145.15 |
1446508800000 | 145.56 |
1446595200000 | 145.76 |
1446681600000 | 145.53 |
1446768000000 | 146.15 |
1447027200000 | 144.88 |
1447113600000 | 144.6 |
1447200000000 | 144.36 |
1447286400000 | 143.18 |
1447372800000 | 141.41 |
1447632000000 | 142.7 |
1447718400000 | 143.58 |
1447804800000 | 144.69 |
1447891200000 | 145.85 |
1447977600000 | 146.14 |
1448236800000 | 145.82 |
1448323200000 | 145.76 |
1448409600000 | 145.81 |
1448496000000 | 146.19 |
1448582400000 | 146.24 |
1448841600000 | 145.71 |
1448928000000 | 147.12 |
1449014400000 | 145.96 |
1449100800000 | 144.37 |
1449187200000 | 145.8 |
1449446400000 | 145.03 |
1449532800000 | 144.12 |
1449619200000 | 142.71 |
1449705600000 | 143.14 |
1449792000000 | 141.04 |
1450051200000 | 140.72 |
1450137600000 | 141.67 |
1450224000000 | 143.96 |
1450310400000 | 142.58 |
1450396800000 | 140.86 |
1450656000000 | 141.13 |
1450742400000 | 142.16 |
1450828800000 | 143.52 |
1450915200000 | 143.35 |
1451260800000 | 143.31 |
1451347200000 | 144.59 |
1451433600000 | 143.69 |
1451520000000 | 142.52 |
1451865600000 | 140.01 |
1451952000000 | 139.9 |
1452038400000 | 138.16 |
1452124800000 | 134.6 |
1452211200000 | 133.54 |
1452470400000 | 133.53 |
1452556800000 | 133.47 |
1452643200000 | 131.54 |
1452729600000 | 132.17 |
1452816000000 | 129.55 |
1453075200000 | 129.17 |
1453161600000 | 129.02 |
1453248000000 | 127.11 |
1453334400000 | 127.11 |
1453420800000 | 130.51 |
1453680000000 | 129.06 |
1453766400000 | 129.87 |
1453852800000 | 128.69 |
1453939200000 | 128.34 |
1454025600000 | 131.14 |
1454284800000 | 131.69 |
1454371200000 | 128.61 |
1454457600000 | 128.73 |
1454544000000 | 129.96 |
1454630400000 | 126.7 |
1454889600000 | 124.18 |
1454976000000 | 122.83 |
1455062400000 | 122.86 |
1455148800000 | 121.85 |
1455235200000 | 122.64 |
1455494400000 | 124.09 |
1455580800000 | 126.42 |
1455667200000 | 128.89 |
1455753600000 | 129.42 |
1455840000000 | 129.47 |
1456099200000 | 131.48 |
1456185600000 | 130.28 |
1456272000000 | 130.59 |
1456358400000 | 132.07 |
1456444800000 | 132.35 |
1456704000000 | 131.87 |
1456790400000 | 134.52 |
1456876800000 | 135.46 |
1456963200000 | 136.62 |
1457049600000 | 137.01 |
1457308800000 | 137.14 |
1457395200000 | 135.82 |
1457481600000 | 136.41 |
1457568000000 | 136.21 |
1457654400000 | 138.49 |
1457913600000 | 138.64 |
1458000000000 | 137.99 |
1458086400000 | 138.72 |
1458172800000 | 140.18 |
1458259200000 | 140.8 |
1458518400000 | 141.11 |
1458604800000 | 141.57 |
1458691200000 | 139.65 |
1458777600000 | 139.48 |
1459209600000 | 141.09 |
1459296000000 | 141.81 |
1459382400000 | 141.94 |
1459468800000 | 141.28 |
1459728000000 | 140.75 |
1459814400000 | 139 |
1459900800000 | 140.05 |
1459987200000 | 138.77 |
1460073600000 | 139.16 |
1460332800000 | 139.06 |
1460419200000 | 139.34 |
1460505600000 | 141.71 |
1460592000000 | 142.16 |
1460678400000 | 142.16 |
1460937600000 | 142.37 |
1461024000000 | 142.76 |
1461110400000 | 143.39 |
1461196800000 | 143.55 |
1461283200000 | 143.03 |
1461542400000 | 142.62 |
1461628800000 | 142.89 |
1461715200000 | 143.17 |
1461801600000 | 141.16 |
1461888000000 | 140.32 |
1462147200000 | 140.53 |
1462233600000 | 138.79 |
1462320000000 | 137.34 |
1462406400000 | 137.14 |
1462492800000 | 137.51 |
1462752000000 | 137.12 |
1462838400000 | 139.15 |
1462924800000 | 138.43 |
1463011200000 | 138.11 |
1463097600000 | 137.28 |
1463356800000 | 138.55 |
1463443200000 | 138.07 |
1463529600000 | 138.37 |
1463616000000 | 137.53 |
1463702400000 | 138.92 |
1463961600000 | 139.03 |
1464048000000 | 140.6 |
1464134400000 | 141.82 |
1464220800000 | 142.47 |
1464307200000 | 143.39 |
1464566400000 | 143.41 |
1464652800000 | 143.91 |
1464739200000 | 143.96 |
1464825600000 | 144.22 |
1464912000000 | 143.79 |
1465171200000 | 144.51 |
1465257600000 | 145.22 |
1465344000000 | 145.66 |
1465430400000 | 144.98 |
1465516800000 | 142.72 |
1465776000000 | 141.75 |
1465862400000 | 141.33 |
1465948800000 | 141.93 |
1466035200000 | 141.62 |
1466121600000 | 141.84 |
1466380800000 | 144.04 |
1466467200000 | 144.66 |
1466553600000 | 144.03 |
1466640000000 | 146.25 |
1466726400000 | 138.57 |
1466985600000 | 134.78 |
1467072000000 | 136.63 |
1467158400000 | 139.65 |
1467244800000 | 141.23 |
1467331200000 | 141.8 |
1467590400000 | 141.89 |
1467676800000 | 140.41 |
1467763200000 | 139.98 |
1467849600000 | 140.65 |
1467936000000 | 142.8 |
1468195200000 | 144.63 |
1468281600000 | 146.48 |
1468368000000 | 146.67 |
1468454400000 | 147.83 |
1468540800000 | 147.52 |
1468800000000 | 147.68 |
1468886400000 | 148.27 |
1468972800000 | 148.96 |
1469059200000 | 148.72 |
1469145600000 | 149.4 |
1469404800000 | 149.66 |
1469491200000 | 150.38 |
1469577600000 | 150.28 |
1469664000000 | 150.57 |
1469750400000 | 151.63 |
1470009600000 | 151.57 |
1470096000000 | 149.95 |
1470182400000 | 150.16 |
1470268800000 | 150.76 |
1470355200000 | 151.82 |
1470614400000 | 151.97 |
1470700800000 | 152.61 |
1470787200000 | 152.68 |
1470873600000 | 153.54 |
1470960000000 | 153.91 |
1471219200000 | 154.34 |
1471305600000 | 153.48 |
1471392000000 | 153.38 |
1471478400000 | 154.08 |
1471564800000 | 154.38 |
1471824000000 | 154.25 |
1471910400000 | 154.96 |
1471996800000 | 154.35 |
1472083200000 | 154.6 |
1472169600000 | 154.51 |
1472428800000 | 154.48 |
1472515200000 | 154.46 |
1472601600000 | 154.21 |
1472688000000 | 154.78 |
1472774400000 | 155.53 |
1473033600000 | 156.01 |
1473120000000 | 156.92 |
1473206400000 | 157.26 |
1473292800000 | 157.3 |
1473379200000 | 154.03 |
1473638400000 | 155.19 |
1473724800000 | 153.16 |
1473811200000 | 152.81 |
1473897600000 | 154.24 |
1473984000000 | 153.47 |
1474243200000 | 154.21 |
1474329600000 | 154.29 |
1474416000000 | 156.34 |
1474502400000 | 157.93 |
1474588800000 | 156.98 |
1474848000000 | 155.92 |
1474934400000 | 157.05 |
1475020800000 | 157.7 |
1475107200000 | 156.88 |
1475193600000 | 157.8 |
1475452800000 | 157.48 |
1475539200000 | 157.2 |
1475625600000 | 157.74 |
1475712000000 | 157.18 |
1475798400000 | 156.55 |
1476057600000 | 157.28 |
1476144000000 | 155.04 |
1476230400000 | 154.26 |
1476316800000 | 153.55 |
1476403200000 | 153.8 |
1476662400000 | 153.4 |
1476748800000 | 155.03 |
1476835200000 | 155.72 |
1476921600000 | 155.2 |
1477008000000 | 155.32 |
1477267200000 | 156.15 |
1477353600000 | 155.52 |
1477440000000 | 156.16 |
1477526400000 | 155.71 |
1477612800000 | 156 |
1477872000000 | 156.34 |
1477958400000 | 155.1 |
1478044800000 | 153.81 |
1478131200000 | 153.15 |
1478217600000 | 152.72 |
1478476800000 | 155.45 |
1478563200000 | 155.72 |
1478649600000 | 155.72 |
1478736000000 | 156.25 |
1478822400000 | 156.88 |
1479081600000 | 157.39 |
1479168000000 | 158.43 |
1479254400000 | 158.68 |
1479340800000 | 159.48 |
1479427200000 | 158.61 |
1479686400000 | 159.49 |
1479772800000 | 159.98 |
1479859200000 | 159.86 |
1479945600000 | 160.1 |
1480032000000 | 160.88 |
1480291200000 | 160.36 |
1480377600000 | 160.6 |
1480464000000 | 160.07 |
1480550400000 | 158.59 |
1480636800000 | 158.81 |
1480896000000 | 159.9 |
1480982400000 | 161.16 |
1481068800000 | 163.35 |
1481155200000 | 164.54 |
1481241600000 | 164.42 |
1481500800000 | 163.42 |
1481587200000 | 164.7 |
1481673600000 | 164.05 |
1481760000000 | 163.46 |
1481846400000 | 162.73 |
1482105600000 | 163.31 |
1482192000000 | 163.6 |
1482278400000 | 163.12 |
1482364800000 | 161.91 |
1482451200000 | 162.35 |
1482796800000 | 163.08 |
1482883200000 | 161.85 |
1482969600000 | 161.92 |
1483056000000 | 161.63 |
1483315200000 | 161.71 |
1483401600000 | 162.35 |
1483488000000 | 164.39 |
1483574400000 | 165.33 |
1483660800000 | 165.57 |
1483920000000 | 165.18 |
1484006400000 | 165.59 |
1484092800000 | 165.74 |
1484179200000 | 166.18 |
1484265600000 | 166.74 |
1484524800000 | 166.29 |
1484611200000 | 165.36 |
1484697600000 | 165.45 |
1484784000000 | 164.99 |
1484870400000 | 165.45 |
1485129600000 | 165.65 |
1485216000000 | 166.98 |
1485302400000 | 168.17 |
1485388800000 | 167.81 |
1485475200000 | 167.9 |
1485734400000 | 167.25 |
1485820800000 | 166.74 |
1485907200000 | 166.36 |
1485993600000 | 167.03 |
1486080000000 | 168.49 |
1486339200000 | 168.09 |
1486425600000 | 168.43 |
1486512000000 | 168.63 |
1486598400000 | 169.45 |
1486684800000 | 170.1 |
1486944000000 | 170.78 |
1487030400000 | 170.89 |
1487116800000 | 171.43 |
1487203200000 | 171.9 |
1487289600000 | 172.72 |
1487548800000 | 172.91 |
1487635200000 | 173.75 |
1487721600000 | 173.93 |
1487808000000 | 174.12 |
1487894400000 | 174.28 |
1488153600000 | 174.45 |
1488240000000 | 173.67 |
1488326400000 | 175.19 |
1488412800000 | 174.06 |
1488499200000 | 174.3 |
1488758400000 | 173.94 |
1488844800000 | 173.66 |
1488931200000 | 173.88 |
1489017600000 | 173.73 |
1489104000000 | 174.75 |
1489363200000 | 175.41 |
1489449600000 | 174.91 |
1489536000000 | 175.72 |
1489622400000 | 177.15 |
1489708800000 | 177.27 |
1489968000000 | 177.45 |
1490054400000 | 175.34 |
1490140800000 | 175.35 |
1490227200000 | 175.53 |
1490313600000 | 175.53 |
1490572800000 | 175.34 |
1490659200000 | 176.51 |
1490745600000 | 176.61 |
1490832000000 | 176.83 |
1490918400000 | 176.76 |
1491177600000 | 176.09 |
1491264000000 | 176.01 |
1491350400000 | 175.34 |
1491436800000 | 175.48 |
1491523200000 | 175.39 |
1491782400000 | 175.33 |
1491868800000 | 175.54 |
1491955200000 | 174.75 |
1492041600000 | 173.98 |
1492473600000 | 175.16 |
1492560000000 | 175.49 |
1492646400000 | 176.73 |
1492732800000 | 176.4 |
1492992000000 | 179.21 |
1493078400000 | 180.04 |
1493164800000 | 180.17 |
1493251200000 | 180.36 |
1493337600000 | 179.88 |
1493596800000 | 180.68 |
1493683200000 | 182.05 |
1493769600000 | 181.77 |
1493856000000 | 182.23 |
1493942400000 | 183.37 |
1494201600000 | 183.45 |
1494288000000 | 183.26 |
1494374400000 | 184.28 |
1494460800000 | 183.36 |
1494547200000 | 183.59 |
1494806400000 | 184.9 |
1494892800000 | 185.64 |
1494979200000 | 181.79 |
1495065600000 | 182.16 |
1495152000000 | 183.84 |
1495411200000 | 185.36 |
1495497600000 | 185.31 |
1495584000000 | 185.97 |
1495670400000 | 187.2 |
1495756800000 | 187.25 |
1496016000000 | 186.96 |
1496102400000 | 187.03 |
1496188800000 | 186.72 |
1496275200000 | 188.09 |
1496361600000 | 189.27 |
1496620800000 | 189.12 |
1496707200000 | 188.81 |
1496793600000 | 188.59 |
1496880000000 | 189.15 |
1496966400000 | 186.97 |
1497225600000 | 185.83 |
1497312000000 | 186.62 |
1497398400000 | 186.45 |
1497484800000 | 185.23 |
1497571200000 | 185.52 |
1497830400000 | 187.41 |
1497916800000 | 186.08 |
1498003200000 | 186.89 |
1498089600000 | 187.27 |
1498176000000 | 187.8 |
1498435200000 | 187.85 |
1498521600000 | 186.2 |
1498608000000 | 187.46 |
1498694400000 | 185.58 |
1498780800000 | 185.41 |
1499040000000 | 184.96 |
1499126400000 | 184.47 |
1499212800000 | 185.54 |
1499299200000 | 183.8 |
1499385600000 | 184.88 |
1499644800000 | 186.37 |
1499731200000 | 186.95 |
1499817600000 | 188.93 |
1499904000000 | 189.3 |
1499990400000 | 190.29 |
1500249600000 | 190.61 |
1500336000000 | 191.08 |
1500422400000 | 192.18 |
1500508800000 | 192.09 |
1500595200000 | 191.95 |
1500854400000 | 191.74 |
1500940800000 | 192.76 |
1501027200000 | 192.8 |
1501113600000 | 192.03 |
1501200000000 | 191.8 |
1501459200000 | 191.51 |
1501545600000 | 192.11 |
1501632000000 | 191.3 |
1501718400000 | 191.5 |
1501804800000 | 191.98 |
1502064000000 | 192.6 |
1502150400000 | 191.8 |
1502236800000 | 190.96 |
1502323200000 | 187.82 |
1502409600000 | 188.19 |
1502668800000 | 190.14 |
1502755200000 | 189.93 |
1502841600000 | 190.53 |
1502928000000 | 188.54 |
1503014400000 | 187.69 |
1503273600000 | 187.63 |
1503360000000 | 189.67 |
1503446400000 | 189.38 |
1503532800000 | 189.65 |
1503619200000 | 190.31 |
1503878400000 | 190.57 |
1503964800000 | 190.39 |
1504051200000 | 191.4 |
1504137600000 | 193.05 |
1504224000000 | 193.18 |
1504483200000 | 192.78 |
1504569600000 | 191.71 |
1504656000000 | 191.98 |
1504742400000 | 192.43 |
1504828800000 | 192.1 |
1505088000000 | 194.16 |
1505174400000 | 194.91 |
1505260800000 | 194.77 |
1505347200000 | 194.49 |
1505433600000 | 195.32 |
1505692800000 | 196.1 |
1505779200000 | 196.77 |
1505865600000 | 197.03 |
1505952000000 | 196.27 |
1506038400000 | 197.03 |
1506297600000 | 195.11 |
1506384000000 | 194.85 |
1506470400000 | 196.3 |
1506556800000 | 196.56 |
1506643200000 | 197.56 |
1506902400000 | 198.89 |
1506988800000 | 199.44 |
1507075200000 | 199.61 |
1507161600000 | 200.42 |
1507248000000 | 200.66 |
1507507200000 | 200.48 |
1507593600000 | 201.18 |
1507680000000 | 201.41 |
1507766400000 | 201.31 |
1507852800000 | 202.17 |
1508112000000 | 202.36 |
1508198400000 | 201.94 |
1508284800000 | 202.23 |
1508371200000 | 202.25 |
1508457600000 | 202.77 |
1508716800000 | 202.32 |
1508803200000 | 203.2 |
1508889600000 | 202.41 |
1508976000000 | 202.84 |
1509062400000 | 204.54 |
1509321600000 | 204.11 |
1509408000000 | 204.99 |
1509494400000 | 204.6 |
1509580800000 | 204.28 |
1509667200000 | 205.02 |
1509926400000 | 205.09 |
1510012800000 | 204.76 |
1510099200000 | 205.74 |
1510185600000 | 204.49 |
1510272000000 | 204.83 |
1510531200000 | 204.49 |
1510617600000 | 204.47 |
1510704000000 | 203.54 |
1510790400000 | 206.49 |
1510876800000 | 206.86 |
1511136000000 | 207.76 |
1511222400000 | 209.22 |
1511308800000 | 209.2 |
1511395200000 | 209.56 |
1511481600000 | 210.29 |
1511740800000 | 209.62 |
1511827200000 | 210.95 |
1511913600000 | 208.25 |
1512000000000 | 209.5 |
1512086400000 | 208.47 |
1512345600000 | 206.85 |
1512432000000 | 206.52 |
1512518400000 | 206.59 |
1512604800000 | 207.61 |
1512691200000 | 208.37 |
1512950400000 | 209.4 |
1513036800000 | 209.72 |
1513123200000 | 209.95 |
1513209600000 | 209.72 |
1513296000000 | 210.99 |
1513555200000 | 213.34 |
1513641600000 | 212.5 |
1513728000000 | 212.59 |
1513814400000 | 212.14 |
1513900800000 | 211.82 |
1514332800000 | 211.82 |
1514419200000 | 212.48 |
1514505600000 | 211.94 |
1514851200000 | 214.02 |
1514937600000 | 215.7 |
1515024000000 | 217.26 |
1515110400000 | 219.02 |
1515369600000 | 219.99 |
1515456000000 | 220.24 |
1515542400000 | 219.98 |
1515628800000 | 221.87 |
1515715200000 | 223.07 |
1515974400000 | 223.49 |
1516060800000 | 222.12 |
1516147200000 | 223.7 |
1516233600000 | 223.36 |
1516320000000 | 225.18 |
1516579200000 | 226.49 |
1516665600000 | 228.33 |
1516752000000 | 228.18 |
1516838400000 | 228.3 |
1516924800000 | 230.53 |
1517184000000 | 229.57 |
1517270400000 | 227.45 |
1517356800000 | 229.43 |
1517443200000 | 229.37 |
1517529600000 | 226.01 |
1517788800000 | 219.32 |
1517875200000 | 218.73 |
1517961600000 | 218.67 |
1518048000000 | 212.84 |
1518134400000 | 213.07 |
1518393600000 | 215.55 |
1518480000000 | 216.46 |
1518566400000 | 219.85 |
1518652800000 | 223.19 |
1518739200000 | 223.94 |
1518998400000 | 224.21 |
1519084800000 | 224.15 |
1519171200000 | 224.09 |
1519257600000 | 223.07 |
1519344000000 | 226.23 |
1519603200000 | 228.16 |
1519689600000 | 226.61 |
1519776000000 | 225.58 |
1519862400000 | 223.66 |
1519948800000 | 225.11 |
1520208000000 | 227.24 |
1520294400000 | 229.26 |
1520380800000 | 230.56 |
1520467200000 | 232.18 |
1520553600000 | 234.48 |
1520812800000 | 234.72 |
1520899200000 | 233.28 |
1520985600000 | 233.38 |
1521072000000 | 233.64 |
1521158400000 | 233.66 |
1521417600000 | 229.54 |
1521504000000 | 230.07 |
1521590400000 | 229.78 |
1521676800000 | 225.37 |
1521763200000 | 220.61 |
1522022400000 | 225.18 |
1522108800000 | 221.68 |
1522195200000 | 220.01 |
1522281600000 | 222.19 |
1522713600000 | 219.67 |
1522800000000 | 221.12 |
1522886400000 | 222.93 |
1522972800000 | 219.45 |
1523232000000 | 220.23 |
1523318400000 | 224.17 |
1523404800000 | 223.44 |
1523491200000 | 225.6 |
1523577600000 | 224.73 |
1523836800000 | 225.76 |
1523923200000 | 228.87 |
1524009600000 | 229.18 |
1524096000000 | 227.64 |
1524182400000 | 226.56 |
1524441600000 | 225.97 |
1524528000000 | 223.38 |
1524614400000 | 222.5 |
1524700800000 | 224.54 |
1524787200000 | 224.12 |
1525046400000 | 223.58 |
1525132800000 | 224.15 |
1525219200000 | 223.1 |
1525305600000 | 223.1 |
1525392000000 | 225.35 |
1525651200000 | 226.66 |
1525737600000 | 227.07 |
1525824000000 | 228.71 |
1525910400000 | 230.14 |
1525996800000 | 229.76 |
1526256000000 | 229.44 |
1526342400000 | 227.85 |
1526428800000 | 228.2 |
1526515200000 | 228.32 |
1526601600000 | 228.22 |
1526860800000 | 229.26 |
1526947200000 | 228.77 |
1527033600000 | 228.93 |
1527120000000 | 229.19 |
1527206400000 | 229.23 |
1527465600000 | 228.81 |
1527552000000 | 226.72 |
1527638400000 | 228.08 |
1527724800000 | 228.05 |
1527811200000 | 230.9 |
1528070400000 | 232.83 |
1528156800000 | 233.68 |
1528243200000 | 235.81 |
1528329600000 | 235.12 |
1528416000000 | 235.66 |
1528675200000 | 236.17 |
1528761600000 | 237.15 |
1528848000000 | 237.34 |
1528934400000 | 238.23 |
1529020800000 | 237.7 |
1529280000000 | 236.97 |
1529366400000 | 234.95 |
1529452800000 | 235.69 |
1529539200000 | 234.04 |
1529625600000 | 232.72 |
1529884800000 | 228.47 |
1529971200000 | 228.62 |
1530057600000 | 226 |
1530144000000 | 227.5 |
1530230400000 | 228.52 |
1530489600000 | 229.78 |
1530576000000 | 229.09 |
1530662400000 | 228.99 |
1530748800000 | 230.47 |
1530835200000 | 232.5 |
1531094400000 | 234.71 |
1531180800000 | 235.14 |
1531267200000 | 234.1 |
1531353600000 | 237.51 |
1531440000000 | 237.58 |
1531699200000 | 237.38 |
1531785600000 | 238.39 |
1531872000000 | 238.5 |
1531958400000 | 237.49 |
1532044800000 | 237.72 |
1532304000000 | 237.62 |
1532390400000 | 237.43 |
1532476800000 | 239.07 |
1532563200000 | 239.2 |
1532649600000 | 236.96 |
1532908800000 | 233.73 |
1532995200000 | 234.06 |
1533081600000 | 234.15 |
1533168000000 | 236.24 |
1533254400000 | 236.98 |
1533513600000 | 237.73 |
1533600000000 | 239.39 |
1533686400000 | 239.79 |
1533772800000 | 240.34 |
1533859200000 | 238.2 |
1534118400000 | 237.21 |
1534204800000 | 238.94 |
1534291200000 | 236.69 |
1534377600000 | 238.41 |
1534464000000 | 238.87 |
1534723200000 | 239.65 |
1534809600000 | 240.84 |
1534896000000 | 241.96 |
1534982400000 | 242.19 |
1535068800000 | 244.97 |
1535328000000 | 246.86 |
1535414400000 | 247.86 |
1535500800000 | 249.23 |
1535587200000 | 248.38 |
1535673600000 | 248.66 |
1535932800000 | 248.49 |
1536019200000 | 248.04 |
1536105600000 | 244.99 |
1536192000000 | 244.55 |
1536278400000 | 244.65 |
1536537600000 | 245.64 |
1536624000000 | 246.67 |
1536710400000 | 246.97 |
1536796800000 | 248.29 |
1536883200000 | 248.93 |
1537142400000 | 246.61 |
1537228800000 | 247.97 |
1537315200000 | 247.41 |
1537401600000 | 248.96 |
1537488000000 | 248.9 |
1537747200000 | 248.71 |
1537833600000 | 249.35 |
1537920000000 | 248.87 |
1538006400000 | 249.62 |
1538092800000 | 249.88 |
1538352000000 | 249.59 |
1538438400000 | 248.27 |
1538524800000 | 248.38 |
1538611200000 | 245.08 |
1538697600000 | 242.76 |
1538956800000 | 240.02 |
1539043200000 | 239.14 |
1539129600000 | 230.84 |
1539216000000 | 226.66 |
1539302400000 | 231.56 |
1539561600000 | 230.05 |
1539648000000 | 235.8 |
1539734400000 | 235.98 |
1539820800000 | 232.19 |
1539907200000 | 230.58 |
1540166400000 | 231.4 |
1540252800000 | 229.5 |
1540339200000 | 222.93 |
1540425600000 | 226.25 |
1540512000000 | 221.58 |
1540771200000 | 219.78 |
1540857600000 | 223.29 |
1540944000000 | 227.56 |
1541030400000 | 229.74 |
1541116800000 | 229.89 |
1541376000000 | 229.3 |
1541462400000 | 230.58 |
1541548800000 | 234.46 |
1541635200000 | 234.28 |
1541721600000 | 231.38 |
1541980800000 | 226.21 |
1542067200000 | 226.47 |
1542153600000 | 225.53 |
1542240000000 | 228.38 |
1542326400000 | 227.77 |
1542585600000 | 222.37 |
1542672000000 | 219.12 |
1542758400000 | 220.73 |
1542844800000 | 220.81 |
1542931200000 | 220.01 |
1543190400000 | 224.12 |
1543276800000 | 224.53 |
1543363200000 | 230.17 |
1543449600000 | 230.08 |
1543536000000 | 231 |
1543795200000 | 234.03 |
1543881600000 | 227.92 |
1543968000000 | 227.45 |
1544054400000 | 227.61 |
1544140800000 | 222.71 |
1544400000000 | 223.28 |
1544486400000 | 223.65 |
1544572800000 | 226.06 |
1544659200000 | 225.79 |
1544745600000 | 222.3 |
1545004800000 | 218.25 |
1545091200000 | 218.93 |
1545177600000 | 216.73 |
1545264000000 | 212.53 |
1545350400000 | 207.54 |
1545609600000 | 203.95 |
1545868800000 | 212.96 |
1545955200000 | 213.53 |
1546214400000 | 215.56 |
1546387200000 | 215.6 |
1546473600000 | 210.11 |
1546560000000 | 216.88 |
1546819200000 | 220.42 |
1546905600000 | 222.89 |
1546992000000 | 225.05 |
1547078400000 | 225.98 |
1547164800000 | 225.99 |
1547424000000 | 224.86 |
1547510400000 | 227.75 |
1547596800000 | 227.98 |
1547683200000 | 229.56 |
1547769600000 | 232.72 |
1548028800000 | 232.63 |
1548115200000 | 229.91 |
1548201600000 | 230.15 |
1548288000000 | 232.19 |
1548374400000 | 235.7 |
1548633600000 | 233.79 |
1548720000000 | 232.19 |
1548806400000 | 235.31 |
1548892800000 | 237.67 |
1548979200000 | 238.32 |
1549238400000 | 240.09 |
1549324800000 | 241.74 |
1549411200000 | 241.64 |
1549497600000 | 239.3 |
1549584000000 | 240.08 |
1549843200000 | 240.46 |
1549929600000 | 243.92 |
1550016000000 | 244.86 |
1550102400000 | 245.68 |
1550188800000 | 247.17 |
1550448000000 | 247.64 |
1550534400000 | 247.85 |
1550620800000 | 248.27 |
1550707200000 | 247.84 |
1550793600000 | 250.17 |
1551052800000 | 250.92 |
1551139200000 | 251.06 |
1551225600000 | 250.93 |
1551312000000 | 249.33 |
1551398400000 | 250.46 |
1551657600000 | 248.84 |
1551744000000 | 248.47 |
1551830400000 | 247.22 |
1551916800000 | 245.26 |
1552003200000 | 243.98 |
1552262400000 | 247.97 |
1552348800000 | 248.55 |
1552435200000 | 249.66 |
1552521600000 | 249.65 |
1552608000000 | 251.39 |
1552867200000 | 251.81 |
1552953600000 | 252.88 |
1553040000000 | 252.11 |
1553126400000 | 255.53 |
1553212800000 | 251.29 |
1553472000000 | 249.58 |
1553558400000 | 251.5 |
1553644800000 | 249.77 |
1553731200000 | 250.55 |
1553817600000 | 252.68 |
1554076800000 | 256.59 |
1554163200000 | 257 |
1554249600000 | 259.15 |
1554336000000 | 257.89 |
1554422400000 | 258.93 |
1554681600000 | 259.48 |
1554768000000 | 258.84 |
1554854400000 | 260.28 |
1554940800000 | 260.71 |
1555027200000 | 262.34 |
1555286400000 | 262.61 |
1555372800000 | 263.03 |
1555459200000 | 262.72 |
1555545600000 | 262.44 |
1555977600000 | 265.31 |
1556064000000 | 265.63 |
1556150400000 | 264.1 |
1556236800000 | 264.3 |
1556496000000 | 264.7 |
1556582400000 | 265.51 |
1556668800000 | 263.96 |
1556755200000 | 263.19 |
1556841600000 | 264.42 |
1557100800000 | 263.2 |
1557187200000 | 258.86 |
1557273600000 | 258.85 |
1557360000000 | 257.25 |
1557446400000 | 257.77 |
1557705600000 | 250.82 |
1557792000000 | 253.55 |
1557878400000 | 255.66 |
1557964800000 | 258.28 |
1558051200000 | 256.83 |
1558310400000 | 254.48 |
1558396800000 | 256.68 |
1558483200000 | 256.49 |
1558569600000 | 252.2 |
1558656000000 | 253.09 |
1558915200000 | 253.23 |
1559001600000 | 253.19 |
1559088000000 | 251.08 |
1559174400000 | 251.62 |
1559260800000 | 248.38 |
1559520000000 | 246.17 |
1559606400000 | 250.94 |
1559692800000 | 253.77 |
1559779200000 | 254.84 |
1559865600000 | 258.11 |
1560124800000 | 260.02 |
1560211200000 | 260.21 |
1560297600000 | 259.54 |
1560384000000 | 260.09 |
1560470400000 | 258.17 |
1560729600000 | 258.28 |
1560816000000 | 261.27 |
1560902400000 | 262.92 |
1560988800000 | 265.81 |
1561075200000 | 264.45 |
1561334400000 | 264.68 |
1561420800000 | 261.62 |
1561507200000 | 262.35 |
1561593600000 | 263.86 |
1561680000000 | 265.6 |
1561939200000 | 267.84 |
1562025600000 | 268.81 |
1562112000000 | 270.58 |
1562198400000 | 270.8 |
1562284800000 | 269.38 |
1562544000000 | 267.62 |
1562630400000 | 268.33 |
1562716800000 | 269.47 |
1562803200000 | 270.78 |
1562889600000 | 272.26 |
1563148800000 | 272.7 |
1563235200000 | 271.33 |
1563321600000 | 270.6 |
1563408000000 | 269.77 |
1563494400000 | 269.07 |
1563753600000 | 269.99 |
1563840000000 | 271.68 |
1563926400000 | 274.51 |
1564012800000 | 272.28 |
1564099200000 | 274.36 |
1564358400000 | 273.19 |
1564444800000 | 272.48 |
1564531200000 | 269.64 |
1564617600000 | 268.63 |
1564704000000 | 263.63 |
1564963200000 | 255.47 |
1565049600000 | 257.42 |
1565136000000 | 258.38 |
1565222400000 | 264.18 |
1565308800000 | 262.19 |
1565568000000 | 259.11 |
1565654400000 | 261.48 |
1565740800000 | 255.14 |
1565827200000 | 254.53 |
1565913600000 | 257.93 |
1566172800000 | 260.63 |
1566259200000 | 259.51 |
1566345600000 | 261.88 |
1566432000000 | 261.55 |
1566518400000 | 256.14 |
1566777600000 | 257.52 |
1566864000000 | 257.63 |
1566950400000 | 257.69 |
1567036800000 | 260.89 |
1567123200000 | 261.99 |
1567382400000 | 261.89 |
1567468800000 | 259.41 |
1567555200000 | 262.56 |
1567641600000 | 267.16 |
1567728000000 | 267.4 |
1567987200000 | 266.46 |
1568073600000 | 265.19 |
1568160000000 | 266.44 |
1568246400000 | 267.31 |
1568332800000 | 267.56 |
1568592000000 | 266.79 |
1568678400000 | 268.07 |
1568764800000 | 267.59 |
1568851200000 | 267.59 |
1568937600000 | 265.71 |
1569196800000 | 265.45 |
1569283200000 | 263.16 |
1569369600000 | 264.64 |
1569456000000 | 264.62 |
1569542400000 | 262.68 |
1569801600000 | 263.93 |
1569888000000 | 261.29 |
1569974400000 | 257.42 |
1570060800000 | 259.26 |
1570147200000 | 261.94 |
1570406400000 | 261.33 |
1570492800000 | 257.36 |
1570579200000 | 259.22 |
1570665600000 | 260 |
1570752000000 | 263.81 |
1571011200000 | 263.66 |
1571097600000 | 266.57 |
1571184000000 | 265.93 |
1571270400000 | 266.55 |
1571356800000 | 264.5 |
1571616000000 | 266.8 |
1571702400000 | 264.3 |
1571788800000 | 264.54 |
1571875200000 | 265.72 |
1571961600000 | 266.97 |
1572220800000 | 269.1 |
1572307200000 | 268.77 |
1572393600000 | 270.09 |
1572480000000 | 269.82 |
1572566400000 | 272.56 |
1572825600000 | 274.19 |
1572912000000 | 274.32 |
1572998400000 | 274.35 |
1573084800000 | 275.56 |
1573171200000 | 276.14 |
1573430400000 | 276.2 |
1573516800000 | 276.94 |
1573603200000 | 276.88 |
1573689600000 | 277.42 |
1573776000000 | 279.09 |
1574035200000 | 280 |
1574121600000 | 280.61 |
1574208000000 | 279.56 |
1574294400000 | 278.95 |
1574380800000 | 279.01 |
1574640000000 | 281.93 |
1574726400000 | 281.67 |
1574812800000 | 282.72 |
1574899200000 | 282.68 |
1574985600000 | 281.79 |
1575244800000 | 278.68 |
1575331200000 | 277.48 |
1575417600000 | 278.63 |
1575504000000 | 278.84 |
1575590400000 | 281.08 |
1575849600000 | 280.26 |
1575936000000 | 279.99 |
1576022400000 | 281.01 |
1576108800000 | 283.26 |
1576195200000 | 284.37 |
1576454400000 | 286.58 |
1576540800000 | 286.47 |
1576627200000 | 286.49 |
1576713600000 | 287.52 |
1576800000000 | 288.42 |
1577059200000 | 288.72 |
1577145600000 | 288.63 |
1577404800000 | 289.87 |
1577664000000 | 288.02 |
1577750400000 | 288.63 |
1577923200000 | 292.26 |
1578009600000 | 290.84 |
1578268800000 | 291.14 |
1578355200000 | 291.79 |
1578441600000 | 293.17 |
1578528000000 | 295.58 |
1578614400000 | 295.06 |
1578873600000 | 296.88 |
1578960000000 | 296.58 |
1579046400000 | 296.89 |
1579132800000 | 299.56 |
1579219200000 | 300.16 |
1579478400000 | 300.17 |
1579564800000 | 299.6 |
1579651200000 | 300.34 |
1579737600000 | 301.29 |
1579824000000 | 300.47 |
1580083200000 | 294.86 |
1580169600000 | 297.57 |
1580256000000 | 296.32 |
1580342400000 | 295.79 |
1580428800000 | 291.68 |
1580688000000 | 294.11 |
1580774400000 | 299.12 |
1580860800000 | 300.45 |
1580947200000 | 302.59 |
1581033600000 | 301.57 |
1581292800000 | 302.8 |
1581379200000 | 303.67 |
1581465600000 | 306.22 |
1581552000000 | 305.6 |
1581638400000 | 306.27 |
1581897600000 | 306.14 |
1581984000000 | 305.48 |
1582070400000 | 307.64 |
1582156800000 | 305.83 |
1582243200000 | 302.28 |
1582502400000 | 293 |
1582588800000 | 285.2 |
1582675200000 | 284.02 |
1582761600000 | 273.81 |
1582848000000 | 270.29 |
1583107200000 | 278.66 |
1583193600000 | 273.28 |
1583280000000 | 281.96 |
1583366400000 | 276.05 |
1583452800000 | 270.18 |
1583712000000 | 251.17 |
1583798400000 | 259.24 |
1583884800000 | 248.18 |
1583971200000 | 223.74 |
1584057600000 | 238.7 |
1584316800000 | 214.96 |
1584403200000 | 223.28 |
1584489600000 | 212.67 |
1584576000000 | 215.54 |
1584662400000 | 211.09 |
1584921600000 | 208.22 |
1585008000000 | 227.66 |
1585094400000 | 232.74 |
1585180800000 | 245.25 |
1585267200000 | 238.1 |
1585526400000 | 243.22 |
1585612800000 | 241.13 |
1585699200000 | 230.53 |
1585785600000 | 232.55 |
1585872000000 | 228.28 |
1586131200000 | 243.04 |
1586217600000 | 244.87 |
1586304000000 | 251.46 |
1586390400000 | 254.71 |
1586822400000 | 260.28 |
1586908800000 | 255.86 |
1586995200000 | 256.9 |
1587081600000 | 263.18 |
1587340800000 | 261.46 |
1587427200000 | 251.73 |
1587513600000 | 256.81 |
1587600000000 | 257.46 |
1587686400000 | 259.34 |
1587945600000 | 264.59 |
1588032000000 | 263.72 |
1588118400000 | 271.39 |
1588204800000 | 268.98 |
1588291200000 | 262 |
1588550400000 | 261.87 |
1588636800000 | 264.34 |
1588723200000 | 264.6 |
1588809600000 | 269.18 |
1588896000000 | 273.63 |
1589155200000 | 273.58 |
1589241600000 | 269.66 |
1589328000000 | 265.05 |
1589414400000 | 266.37 |
1589500800000 | 267.99 |
1589760000000 | 275.39 |
1589846400000 | 275.83 |
1589932800000 | 281.28 |
1590019200000 | 278.84 |
1590105600000 | 279.76 |
1590364800000 | 280.88 |
1590451200000 | 284.05 |
1590537600000 | 287.21 |
1590624000000 | 287.37 |
1590710400000 | 289.98 |
1590969600000 | 292.97 |
1591056000000 | 296.01 |
1591142400000 | 300.17 |
1591228800000 | 299.78 |
1591315200000 | 305.02 |
1591574400000 | 308.4 |
1591660800000 | 306.6 |
1591747200000 | 305.68 |
1591833600000 | 289.65 |
1591920000000 | 291.96 |
1592179200000 | 293.88 |
1592265600000 | 300.04 |
1592352000000 | 300.49 |
1592438400000 | 301.34 |
1592524800000 | 300.41 |
1592784000000 | 302.73 |
1592870400000 | 304.48 |
1592956800000 | 297.8 |
1593043200000 | 300.24 |
1593129600000 | 296.99 |
1593388800000 | 298.52 |
1593475200000 | 302.56 |
1593561600000 | 303.34 |
1593648000000 | 305.2 |
1593734400000 | 305.56 |
1593993600000 | 310.61 |
1594080000000 | 307.67 |
1594166400000 | 310.35 |
1594252800000 | 310.75 |
1594339200000 | 312.16 |
1594598400000 | 308.12 |
1594684800000 | 309.48 |
1594771200000 | 312.96 |
1594857600000 | 311.45 |
1594944000000 | 312.26 |
1595203200000 | 317.56 |
1595289600000 | 317.83 |
1595376000000 | 318.97 |
1595462400000 | 315.8 |
1595548800000 | 313.19 |
1595808000000 | 316.32 |
1595894400000 | 313.35 |
1595980800000 | 316.85 |
1596067200000 | 316.58 |
1596153600000 | 317.32 |
1596412800000 | 319.68 |
1596499200000 | 321.42 |
1596585600000 | 324.5 |
1596672000000 | 326.2799 |
1596758400000 | 324.47 |
1597017600000 | 323.45 |
1597104000000 | 322.1 |
1597190400000 | 324.88 |
1597276800000 | 324.8399 |
1597363200000 | 323.77 |
1597622400000 | 324.66 |
1597708800000 | 325.57 |
1597795200000 | 325.3 |
1597881600000 | 326.39 |
1597968000000 | 326.42 |
1598227200000 | 330.11 |
1598313600000 | 330.82 |
1598400000000 | 335.67 |
1598486400000 | 335.15 |
1598572800000 | 337.73 |
1598832000000 | 336.8 |
1598918400000 | 339.5 |
1599004800000 | 344.25 |
1599091200000 | 333.42 |
1599177600000 | 328.32 |
1599436800000 | 329.01 |
1599523200000 | 322.13 |
1599609600000 | 328.11 |
1599696000000 | 324.63 |
1599782400000 | 323.95 |
1600041600000 | 328.65 |
1600128000000 | 330.36 |
1600214400000 | 329.08 |
1600300800000 | 326.23 |
1600387200000 | 324.73 |
1600646400000 | 321.96 |
1600732800000 | 324.45 |
1600819200000 | 318.37 |
1600905600000 | 317.22 |
1600992000000 | 322.11 |
1601251200000 | 327.96 |
1601337600000 | 328 |
1601424000000 | 328.31 |
1601510400000 | 331.2 |
1601596800000 | 327.54 |
1601856000000 | 333.1 |
1601942400000 | 330.38 |
1602028800000 | 334.93 |
1602115200000 | 338.2 |
1602201600000 | 341.4 |
1602460800000 | 344.87 |
1602547200000 | 345.11 |
1602633600000 | 342.33 |
1602720000000 | 339.9 |
1602806400000 | 339.66 |
1603065600000 | 336.52 |
1603152000000 | 336.8 |
1603238400000 | 336.04 |
1603324800000 | 335.5899 |
1603411200000 | 336.5899 |
1603670400000 | 329.11 |
1603756800000 | 328.14 |
1603843200000 | 317.11 |
1603929600000 | 317.86 |
1604016000000 | 311.8399 |
1604275200000 | 314.15 |
1604361600000 | 320.82 |
1604448000000 | 327.86 |
1604534400000 | 336.36 |
1604620800000 | 339.07 |
1604880000000 | 341.62 |
1604966400000 | 337.94 |
1605052800000 | 342.22 |
1605139200000 | 339.77 |
1605225600000 | 343.2 |
1605484800000 | 346.83 |
1605571200000 | 347.36 |
1605657600000 | 346.02 |
1605744000000 | 348.56 |
1605830400000 | 347.46 |
1606089600000 | 350.6 |
1606176000000 | 354.85 |
1606262400000 | 355.58 |
1606348800000 | 356.07 |
1606435200000 | 357.64 |
1606694400000 | 357.22 |
1606780800000 | 359.9 |
1606867200000 | 361.81 |
1606953600000 | 362.63 |
1607040000000 | 366.3 |
1607299200000 | 366.73 |
1607385600000 | 367.71 |
1607472000000 | 365.5299 |
1607558400000 | 367.26 |
1607644800000 | 367.5 |
1607904000000 | 368.39 |
1607990400000 | 371.52 |
1608076800000 | 374.11 |
1608163200000 | 378.47 |
1608249600000 | 379.3399 |
1608508800000 | 377.1 |
1608595200000 | 378.6 |
1608681600000 | 379.51 |
1608768000000 | 380.06 |
1609113600000 | 380.55 |
1609200000000 | 379.89 |
1609286400000 | 380.68 |
1609372800000 | 381.67 |
1609718400000 | 378.44 |
1609804800000 | 380.92 |
1609891200000 | 380.38 |
1609977600000 | 387.06 |
1610064000000 | 390.94 |
1610323200000 | 389.33 |
1610409600000 | 390.58 |
1610496000000 | 389.7799 |
1610582400000 | 389.5299 |
1610668800000 | 385.5899 |
1610928000000 | 384.68 |
1611014400000 | 388.31 |
1611100800000 | 392.94 |
1611187200000 | 393.49 |
1611273600000 | 392.36 |
1611532800000 | 391.68 |
1611619200000 | 390.79 |
1611705600000 | 383.36 |
1611792000000 | 385.93 |
1611878400000 | 379.15 |
1612137600000 | 386.2 |
1612224000000 | 393.37 |
1612310400000 | 393.2 |
1612396800000 | 397.43 |
1612483200000 | 399.8399 |
1612742400000 | 403.95 |
1612828800000 | 406.26 |
1612915200000 | 407.04 |
1613001600000 | 408.68 |
1613088000000 | 411.21 |
1613347200000 | 411.73 |
1613433600000 | 411.18 |
1613520000000 | 407.93 |
1613606400000 | 405.69 |
1613692800000 | 407.89 |
1613952000000 | 401.5899 |
1614038400000 | 400.47 |
1614124800000 | 402.48 |
1614211200000 | 394.22 |
1614297600000 | 391.17 |
1614556800000 | 400.46 |
1614643200000 | 396.86 |
1614729600000 | 391.54 |
1614816000000 | 383.22 |
1614902400000 | 385.91 |
1615161600000 | 381.68 |
1615248000000 | 389.66 |
1615334400000 | 392.47 |
1615420800000 | 399.7 |
1615507200000 | 399.35 |
1615766400000 | 403.37 |
1615852800000 | 402.71 |
1615939200000 | 402.88 |
1616025600000 | 396.65 |
1616112000000 | 396.33 |
1616371200000 | 399.36 |
1616457600000 | 396.19 |
1616544000000 | 391.02 |
1616630400000 | 392.51 |
1616716800000 | 400.23 |
1616976000000 | 398.91 |
1617062400000 | 398.04 |
1617148800000 | 400.62 |
1617235200000 | 407.21 |
1617667200000 | 412.94 |
1617753600000 | 412.67 |
1617840000000 | 416.23 |
1617926400000 | 418.23 |
1618185600000 | 417.25 |
1618272000000 | 419.16 |
1618358400000 | 416.81 |
1618444800000 | 422.21 |
1618531200000 | 422.64 |
1618790400000 | 419.3 |
1618876800000 | 414.87 |
1618963200000 | 416.58 |
1619049600000 | 416.08 |
1619136000000 | 420.14 |
1619395200000 | 422.45 |
1619481600000 | 421.73 |
1619568000000 | 420.97 |
1619654400000 | 421.64 |
1619740800000 | 416.62 |
1620000000000 | 416.38 |
1620086400000 | 411.92 |
1620172800000 | 412.25 |
1620259200000 | 413.42 |
1620345600000 | 417.71 |
1620604800000 | 413.25 |
1620691200000 | 410.54 |
1620777600000 | 400.5 |
1620864000000 | 401.62 |
1620950400000 | 410.1 |
1621209600000 | 409.45 |
1621296000000 | 408.74 |
1621382400000 | 408.0899 |
1621468800000 | 413.19 |
1621555200000 | 414.2 |
1621814400000 | 418.5 |
1621900800000 | 419.04 |
1621987200000 | 420.93 |
1622073600000 | 420.36 |
1622160000000 | 421.85 |
1622419200000 | 421.56 |
1622505600000 | 421.7 |
1622592000000 | 422.56 |
1622678400000 | 420.4 |
1622764800000 | 425.79 |
1623024000000 | 426.1 |
1623110400000 | 427.18 |
1623196800000 | 425.7 |
1623283200000 | 428.24 |
1623369600000 | 430.38 |
1623628800000 | 431.65 |
1623715200000 | 430.43 |
1623801600000 | 428.84 |
1623888000000 | 429.32 |
1623974400000 | 425.57 |
1624233600000 | 428.31 |
1624320000000 | 431.47 |
1624406400000 | 432.12 |
1624492800000 | 435.62 |
1624579200000 | 436.82 |
1624838400000 | 438.98 |
1624924800000 | 439.15 |
1625011200000 | 438.05 |
1625097600000 | 437.48 |
1625184000000 | 439.93 |
1625443200000 | 440.37 |
1625529600000 | 440.53 |
1625616000000 | 439.97 |
1625702400000 | 436.17 |
1625788800000 | 440.68 |
1626048000000 | 441.13 |
1626134400000 | 439.46 |
1626220800000 | 438.35 |
1626307200000 | 435.71 |
1626393600000 | 432.79 |
1626652800000 | 427.6 |
1626739200000 | 433.32 |
1626825600000 | 436.97 |
1626912000000 | 438.81 |
1626998400000 | 441.83 |
1627257600000 | 441.92 |
1627344000000 | 438.39 |
1627430400000 | 439.86 |
1627516800000 | 440.97 |
1627603200000 | 439.68 |
1627862400000 | 440.77 |
1627948800000 | 442.22 |
1628035200000 | 442.28 |
1628121600000 | 445.05 |
1628208000000 | 443.45 |
1628467200000 | 443.04 |
1628553600000 | 441.49 |
1628640000000 | 443.13 |
1628726400000 | 444.49 |
1628812800000 | 445.04 |
1629072000000 | 443.36 |
1629158400000 | 439.23 |
1629244800000 | 436.37 |
1629331200000 | 436.14 |
1629417600000 | 439.62 |
1629676800000 | 445.51 |
1629763200000 | 448.69 |
1629849600000 | 450.46 |
1629936000000 | 448.25 |
1630022400000 | 452.52 |
1630281600000 | 453.96 |
1630368000000 | 454.16 |
1630454400000 | 455.68 |
1630540800000 | 456.65 |
1630627200000 | 459.46 |
1630886400000 | 460.47 |
1630972800000 | 458.65 |
1631059200000 | 455.47 |
1631145600000 | 455.1 |
1631232000000 | 453.68 |
1631491200000 | 452.8 |
1631577600000 | 452.38 |
1631664000000 | 455.27 |
1631750400000 | 456.06 |
1631836800000 | 452.44 |
1632096000000 | 444.91 |
1632182400000 | 444.77 |
1632268800000 | 448.63 |
1632355200000 | 454.51 |
1632441600000 | 455.08 |
1632700800000 | 453.72 |
1632787200000 | 443.19 |
1632873600000 | 440.88 |
1632960000000 | 439.08 |
1633046400000 | 442.67 |
1633305600000 | 435.34 |
1633392000000 | 438.81 |
1633478400000 | 439.55 |
1633564800000 | 445.15 |
1633651200000 | 444.17 |
1633910400000 | 441.49 |
1633996800000 | 440.01 |
1634083200000 | 443.77 |
1634169600000 | 450.89 |
1634256000000 | 454.21 |
1634515200000 | 455.87 |
1634601600000 | 459.65 |
1634688000000 | 459.29 |
1634774400000 | 460.57 |
1634860800000 | 460.6 |
1635120000000 | 462.48 |
1635206400000 | 462.99 |
1635292800000 | 458.52 |
1635379200000 | 461.63 |
1635465600000 | 462.94 |
1635724800000 | 465.3 |
1635811200000 | 467.32 |
1635897600000 | 468.24 |
1635984000000 | 471.72 |
1636070400000 | 474.31 |
1636329600000 | 476.74 |
1636416000000 | 474.91 |
1636502400000 | 469.09 |
1636588800000 | 469.96 |
1636675200000 | 474.23 |
1636934400000 | 473.24 |
1637020800000 | 475.54 |
1637107200000 | 471.23 |
1637193600000 | 471.12 |
1637280000000 | 470.33 |
1637539200000 | 465.08 |
1637625600000 | 463.31 |
1637712000000 | 464.77 |
1637798400000 | 465.39 |
1637884800000 | 455.56 |
1638144000000 | 461.82 |
1638230400000 | 452.21 |
1638316800000 | 446.46 |
1638403200000 | 453.59 |
1638489600000 | 448.45 |
1638748800000 | 451.3 |
1638835200000 | 462.59 |
1638921600000 | 465.24 |
1639008000000 | 459.84 |
1639094400000 | 462.29 |
1639353600000 | 456.94 |
1639440000000 | 451.83 |
1639526400000 | 458.61 |
1639612800000 | 454.41 |
1639699200000 | 453.83 |
1639958400000 | 447.68 |
1640044800000 | 458.73 |
1640131200000 | 463.1 |
1640217600000 | 466.99 |
1640304000000 | 467.32 |
1640563200000 | 471.48 |
1640649600000 | 470.6 |
1640736000000 | 470.72 |
1640822400000 | 470.05 |
1640908800000 | 468.09 |
1641168000000 | 470.65 |
1641254400000 | 470.02 |
1641340800000 | 459.56 |
1641427200000 | 457.54 |
1641513600000 | 454.32 |
1641772800000 | 453.93 |
1641859200000 | 459.2 |
1641945600000 | 460.07 |
1642032000000 | 453.27 |
1642118400000 | 451.66 |
1642377600000 | 452.43 |
1642464000000 | 444.48 |
1642550400000 | 440.18 |
1642636800000 | 437.3 |
1642723200000 | 427.79 |
1642982400000 | 427.02 |
1643068800000 | 419.68 |
1643155200000 | 418.13 |
1643241600000 | 411.55 |
1643328000000 | 418.36 |
1643587200000 | 430.75 |
1643673600000 | 436.29 |
1643760000000 | 437.42 |
1643846400000 | 425.82 |
1643932800000 | 430.58 |
1644192000000 | 429.75 |
1644278400000 | 433.31 |
1644364800000 | 442.91 |
1644451200000 | 437.29 |
1644537600000 | 427.14 |
1644796800000 | 424.57 |
1644883200000 | 433.49 |
1644969600000 | 433.62 |
1645056000000 | 422.68 |
1645142400000 | 417.0299 |
1645401600000 | 416.22 |
1645488000000 | 411.67 |
1645574400000 | 403.92 |
1645660800000 | 408.86 |
1645747200000 | 416.0299 |
1646006400000 | 416.9 |
1646092800000 | 410.15 |
1646179200000 | 416.66 |
1646265600000 | 410.93 |
1646352000000 | 403.49 |
1646611200000 | 389.12 |
1646697600000 | 387.4 |
1646784000000 | 401.11 |
1646870400000 | 398.92 |
1646956800000 | 392.73 |
1647216000000 | 389.44 |
1647302400000 | 396.89 |
1647388800000 | 408.5 |
1647475200000 | 414.82 |
1647561600000 | 421.08 |
1647820800000 | 417.95 |
1647907200000 | 424.17 |
1647993600000 | 417.93 |
1648080000000 | 424.06 |
1648166400000 | 423.13 |
1648425600000 | 426.24 |
1648512000000 | 434.91 |
1648598400000 | 430.61 |
1648684800000 | 423.63 |
1648771200000 | 423.28 |
1649030400000 | 430.51 |
1649116800000 | 423.05 |
1649203200000 | 414.32 |
1649289600000 | 413.55 |
1649376000000 | 410.77 |
1649635200000 | 405.45 |
1649721600000 | 402.69 |
1649808000000 | 407.72 |
1649894400000 | 402.06 |
1650326400000 | 407.17 |
1650412800000 | 405.47 |
1650499200000 | 398.08 |
1650585600000 | 388.41 |
1650844800000 | 391.41 |
1650931200000 | 379.68 |
1651017600000 | 376.38 |
1651104000000 | 386.76 |
1651190400000 | 376.5299 |
1651449600000 | 379.45 |
1651536000000 | 380 |
1651622400000 | 387.74 |
1651708800000 | 373.7 |
1651795200000 | 367.25 |
1652054400000 | 353.05 |
1652140800000 | 354.5899 |
1652227200000 | 348.15 |
1652313600000 | 347.32 |
1652400000000 | 357.73 |
1652659200000 | 353.13 |
1652745600000 | 361.96 |
1652832000000 | 349.47 |
1652918400000 | 349.61 |
1653004800000 | 350.18 |
1653264000000 | 355.04 |
1653350400000 | 347.66 |
1653436800000 | 352.02 |
1653523200000 | 359.86 |
1653609600000 | 369.67 |
1653868800000 | 371.2799 |
1653955200000 | 367.19 |
1654041600000 | 364.57 |
1654128000000 | 373.92 |
1654214400000 | 368.14 |
1654473600000 | 369.1 |
1654560000000 | 370.89 |
1654646400000 | 367.52 |
1654732800000 | 358.76 |
1654819200000 | 345.79 |
1655078400000 | 330.77 |
1655164800000 | 328.77 |
1655251200000 | 335.16 |
1655337600000 | 324.21 |
1655424000000 | 326.97 |
1655683200000 | 328 |
1655769600000 | 334.12 |
1655856000000 | 333.46 |
1655942400000 | 336.86 |
1656028800000 | 348.15 |
1656288000000 | 346.24 |
1656374400000 | 338.88 |
1656460800000 | 336.46 |
1656547200000 | 331.92 |
1656633600000 | 333.64 |
1656892800000 | 334.19 |
1656979200000 | 336.92 |
1657065600000 | 338.02 |
1657152000000 | 344.87 |
1657238400000 | 344.43 |
1657497600000 | 338.47 |
1657584000000 | 335.61 |
1657670400000 | 334.37 |
1657756800000 | 331.19 |
1657843200000 | 339.1 |
1658102400000 | 340.06 |
1658188800000 | 349.55 |
1658275200000 | 355.6 |
1658361600000 | 360.29 |
1658448000000 | 356.54 |
1658707200000 | 354.5299 |
1658793600000 | 348.22 |
1658880000000 | 358.15 |
1658966400000 | 363.69 |
1659052800000 | 366.55 |
1659312000000 | 368.45 |
1659398400000 | 367.41 |
1659484800000 | 374.12 |
1659571200000 | 374.04 |
1659657600000 | 372.68 |
1659916800000 | 372.0899 |
1660003200000 | 368.15 |
1660089600000 | 377.93 |
1660176000000 | 377.66 |
1660262400000 | 382.99 |
1660521600000 | 384.41 |
1660608000000 | 384.41 |
1660694400000 | 379.68 |
1660780800000 | 380.02 |
1660867200000 | 372.37 |
1661126400000 | 363.6 |
1661212800000 | 362.32 |
1661299200000 | 363.45 |
1661385600000 | 368.7799 |
1661472000000 | 357.14 |
1661731200000 | 352.13 |
1661817600000 | 350.76 |
1661904000000 | 349.42 |
1661990400000 | 345.48 |
1662076800000 | 343.93 |
1662336000000 | 343.31 |
1662422400000 | 341.11 |
1662508800000 | 346.9 |
1662595200000 | 350.81 |
1662681600000 | 357.39 |
1662940800000 | 361.67 |
1663027200000 | 347.5899 |
1663113600000 | 347.16 |
1663200000000 | 343.44 |
1663286400000 | 338.93 |
1663545600000 | 339.95 |
1663632000000 | 335.74 |
1663718400000 | 331.18 |
1663804800000 | 324.71 |
1663891200000 | 319.08 |
1664150400000 | 315.36 |
1664236800000 | 315.91 |
1664323200000 | 321.39 |
1664409600000 | 316.3399 |
1664496000000 | 314.1 |
1664755200000 | 320.38 |
1664841600000 | 332.86 |
1664928000000 | 331.95 |
1665014400000 | 330 |
1665100800000 | 320.3 |
1665360000000 | 316.52 |
1665446400000 | 311.36 |
1665532800000 | 311.29 |
1665619200000 | 316.0899 |
1665705600000 | 311.39 |
1665964800000 | 320.1 |
1666051200000 | 324.71 |
1666137600000 | 322.22 |
1666224000000 | 322.12 |
1666310400000 | 326.77 |
1666569600000 | 330.31 |
1666656000000 | 337.1 |
1666742400000 | 336.62 |
1666828800000 | 335.2 |
1666915200000 | 340.72 |
1667174400000 | 338.64 |
1667260800000 | 338.7 |
1667347200000 | 329.93 |
1667433600000 | 324.5299 |
1667520000000 | 327.25 |
1667779200000 | 330.37 |
1667865600000 | 334.41 |
1667952000000 | 328.45 |
1668038400000 | 349.21 |
1668124800000 | 357.73 |
1668384000000 | 354.12 |
1668470400000 | 358.51 |
1668556800000 | 353.36 |
1668643200000 | 349.91 |
1668729600000 | 351.24 |
1668988800000 | 347.66 |
1669075200000 | 351.5299 |
1669161600000 | 355.1 |
1669248000000 | 356.54 |
1669334400000 | 356.16 |
1669593600000 | 351.11 |
1669680000000 | 349.77 |
1669766400000 | 359.08 |
1669852800000 | 363.55 |
1669939200000 | 361.01 |
1670198400000 | 354 |
1670284800000 | 348.63 |
1670371200000 | 347.25 |
1670457600000 | 350.88 |
1670544000000 | 350.41 |
1670803200000 | 354.05 |
1670889600000 | 357.95 |
1670976000000 | 356.5899 |
1671062400000 | 345.05 |
1671148800000 | 341.7799 |
1671408000000 | 337.89 |
1671494400000 | 339.21 |
1671580800000 | 342.94 |
1671667200000 | 338.49 |
1671753600000 | 338.69 |
1672099200000 | 337.11 |
1672185600000 | 334.0899 |
1672272000000 | 340.97 |
1672358400000 | 340 |
1672617600000 | 340.42 |
1672704000000 | 341.22 |
1672790400000 | 345.45 |
1672876800000 | 340.71 |
1672963200000 | 347.54 |
1673222400000 | 351.2 |
1673308800000 | 352.68 |
1673395200000 | 357.13 |
1673481600000 | 359.7799 |
1673568000000 | 361.8 |
1673827200000 | 361.9 |
1673913600000 | 362 |
1674000000000 | 359.3399 |
1674086400000 | 355.19 |
1674172800000 | 362.04 |
1674432000000 | 368.32 |
1674518400000 | 367.92 |
1674604800000 | 368.07 |
1674691200000 | 372.7 |
1674777600000 | 374.93 |
1675036800000 | 370.51 |
1675123200000 | 374.98 |
1675209600000 | 380.41 |
1675296000000 | 390.57 |
1675382400000 | 385.66 |
1675641600000 | 380.29 |
1675728000000 | 384.68 |
1675814400000 | 383.02 |
1675900800000 | 381.5899 |
1675987200000 | 379.15 |
1676246400000 | 382.72 |
1676332800000 | 386.81 |
1676419200000 | 389.45 |
1676505600000 | 384.24 |
1676592000000 | 380.52 |
1676851200000 | 380.8399 |
1676937600000 | 373.36 |
1677024000000 | 373.08 |
1677110400000 | 374.57 |
1677196800000 | 369.3399 |
1677456000000 | 370.82 |
1677542400000 | 370.74 |
1677628800000 | 369.51 |
1677715200000 | 371.89 |
1677801600000 | 378.25 |
1678060800000 | 378.65 |
1678147200000 | 374.01 |
1678233600000 | 374.62 |
1678320000000 | 368.95 |
1678406400000 | 363.13 |
1678665600000 | 361.24 |
1678752000000 | 366.56 |
1678838400000 | 362.65 |
1678924800000 | 370.67 |
1679011200000 | 367.55 |
1679270400000 | 370.41 |
1679356800000 | 376.21 |
1679443200000 | 370.9 |
1679529600000 | 374.51 |
1679616000000 | 373.05 |
1679875200000 | 374.6 |
1679961600000 | 373.48 |
1680048000000 | 379.12 |
1680134400000 | 382.16 |
1680220800000 | 387.9 |
1680480000000 | 387.7799 |
1680566400000 | 386.63 |
1680652800000 | 382.2799 |
1680739200000 | 382.15 |
1681171200000 | 385.12 |
1681257600000 | 383.8399 |
1681344000000 | 388.63 |
1681430400000 | 387.68 |
1681689600000 | 388.73 |
1681776000000 | 389.85 |
1681862400000 | 387.43 |
1681948800000 | 384.36 |
1682035200000 | 384.57 |
1682294400000 | 383.71 |
1682380800000 | 376.9 |
1682467200000 | 375.95 |
1682553600000 | 381.66 |
1682640000000 | 383.85 |
1682899200000 | 383.8 |
1682985600000 | 377.99 |
1683072000000 | 377.49 |
1683158400000 | 375.49 |
1683244800000 | 381.7799 |
1683504000000 | 383.56 |
1683590400000 | 383.05 |
1683676800000 | 384.91 |
1683763200000 | 383.72 |
1683849600000 | 382.79 |
1684108800000 | 386.02 |
1684195200000 | 384.4 |
1684281600000 | 389.21 |
1684368000000 | 395.75 |
1684454400000 | 395.44 |
1684713600000 | 397.58 |
1684800000000 | 393.7 |
1684886400000 | 390.45 |
1684972800000 | 395.38 |
1685059200000 | 404.2 |
1685318400000 | 404.13 |
1685404800000 | 406.12 |
1685491200000 | 403.38 |
1685577600000 | 407.67 |
1685664000000 | 413.3399 |
1685923200000 | 413.41 |
1686009600000 | 415.25 |
1686096000000 | 411.45 |
1686182400000 | 413.9 |
1686268800000 | 415.79 |
1686528000000 | 421.13 |
1686614400000 | 425.56 |
1686700800000 | 426.9 |
1686787200000 | 431.68 |
1686873600000 | 430.19 |
1687132800000 | 427.33 |
1687219200000 | 422.25 |
1687305600000 | 415.12 |
1687392000000 | 414.36 |
1687478400000 | 410.0899 |
1687737600000 | 407.46 |
1687824000000 | 409.9 |
1687910400000 | 412.48 |
1687996800000 | 416.5299 |
1688083200000 | 420.23 |
1688342400000 | 426.46 |
1688428800000 | 429.2 |
1688515200000 | 424.42 |
1688601600000 | 418.05 |
1688688000000 | 417.5299 |
1688947200000 | 424.55 |
1689033600000 | 432.69 |
1689120000000 | 439.68 |
1689206400000 | 450.3 |
1689292800000 | 450.6 |
1689552000000 | 455.62 |
1689638400000 | 455.61 |
1689724800000 | 455.65 |
1689811200000 | 447.62 |
1689897600000 | 448.78 |
1690156800000 | 447.55 |
1690243200000 | 445.13 |
1690329600000 | 440.69 |
1690416000000 | 442.3 |
1690502400000 | 451.3 |
1690761600000 | 454.46 |
1690848000000 | 454.53 |
1690934400000 | 436.11 |
1691020800000 | 433.87 |
1691107200000 | 433.31 |
1691366400000 | 435.22 |
1691452800000 | 425.39 |
1691539200000 | 421.24 |
1691625600000 | 413.77 |
1691712000000 | 412.54 |
1691971200000 | 414.22 |
1692057600000 | 412.87 |
1692144000000 | 407.71 |
1692230400000 | 404.98 |
1692316800000 | 402.29 |
1692576000000 | 404.3399 |
1692662400000 | 405.58 |
1692748800000 | 412.48 |
1692835200000 | 411.61 |
1692921600000 | 404.87 |
1693180800000 | 407.0899 |
1693267200000 | 416.24 |
1693353600000 | 418.5 |
1693440000000 | 419.1 |
1693526400000 | 422.54 |
1693785600000 | 424.78 |
1693872000000 | 426.1 |
1693958400000 | 424.76 |
1694044800000 | 419.57 |
1694131200000 | 417.72 |
1694390400000 | 415.77 |
1694476800000 | 413.13 |
1694563200000 | 410.97 |
1694649600000 | 418.27 |
1694736000000 | 416.3 |
1694995200000 | 412.85 |
1695081600000 | 410 |
1695168000000 | 406.7799 |
1695254400000 | 400.5899 |
1695340800000 | 403.42 |
1695600000000 | 403.83 |
1695686400000 | 396.67 |
1695772800000 | 398.63 |
1695859200000 | 400.29 |
1695945600000 | 402.2799 |
1696204800000 | 404.06 |
1696291200000 | 397.8 |
1696377600000 | 395.47 |
1696464000000 | 398.06 |
1696550400000 | 404.04 |
1696809600000 | 403.64 |
1696896000000 | 407.65 |
1696982400000 | 407.42 |
1697068800000 | 408.66 |
1697155200000 | 403.7799 |
1697414400000 | 402.5899 |
1697500800000 | 403.37 |
1697587200000 | 394.89 |
1697673600000 | 391.9 |
1697760000000 | 388.74 |
1698019200000 | 385.54 |
1698105600000 | 394.47 |
1698192000000 | 389.18 |
1698278400000 | 380.75 |
1698364800000 | 382.32 |
1698624000000 | 386.8399 |
1698710400000 | 384.77 |
1698796800000 | 387.48 |
1698883200000 | 402.55 |
1698969600000 | 413.22 |
1699228800000 | 414.81 |
1699315200000 | 417.5 |
1699401600000 | 417.23 |
1699488000000 | 415.86 |
1699574400000 | 417.83 |
1699833600000 | 419.83 |
1699920000000 | 430.98 |
1700006400000 | 437.16 |
1700092800000 | 435.85 |
1700179200000 | 440.42 |
1700438400000 | 446.83 |
1700524800000 | 444.42 |
1700611200000 | 446.18 |
1700697600000 | 444.76 |
1700784000000 | 445.26 |
1701043200000 | 443.02 |
1701129600000 | 449.18 |
1701216000000 | 456.03 |
1701302400000 | 458.48 |
1701388800000 | 462.28 |
1701648000000 | 461.87 |
1701734400000 | 457.85 |
1701820800000 | 457.85 |
1701907200000 | 456.96 |
1701993600000 | 468.28 |
1702252800000 | 470.51 |
1702339200000 | 475.8 |
1702425600000 | 481.63 |
1702512000000 | 488.08 |
1702598400000 | 486.3 |
1702857600000 | 485.52 |
1702944000000 | 484.72 |
1703030400000 | 481.22 |
1703116800000 | 488.43 |
1703203200000 | 492.79 |
1703635200000 | 504.03 |
1703721600000 | 507.14 |
1703808000000 | 501.85 |
1704153600000 | 501.66 |
1704240000000 | 493.2 |
1704326400000 | 491.45 |
1704412800000 | 494.82 |
1704672000000 | 498.15 |
1704758400000 | 498.19 |
1704844800000 | 500.2 |
1704931200000 | 498.53 |
1705017600000 | 494.59 |
1705276800000 | 501.15 |
1705363200000 | 500.54 |
1705449600000 | 491.03 |
1705536000000 | 494.47 |
1705622400000 | 508.46 |
1705881600000 | 523.29 |
1705968000000 | 524.5 |
1706054400000 | 525.09 |
1706140800000 | 526.4299 |
1706227200000 | 520.44 |
1706486400000 | 525.5599 |
1706572800000 | 520.13 |
1706659200000 | 509.22 |
1706745600000 | 513.78 |
1706832000000 | 521.9 |
1707091200000 | 511.7 |
1707177600000 | 518.78 |
1707264000000 | 521.6799 |
1707350400000 | 529.79 |
1707436800000 | 534.45 |
1707696000000 | 536.46 |
1707782400000 | 528.41 |
1707868800000 | 538.24 |
1707955200000 | 542.55 |
1708041600000 | 534.79 |
1708300800000 | 536.02 |
1708387200000 | 531.76 |
1708473600000 | 525.67 |
1708560000000 | 536.74 |
1708646400000 | 534.91 |
1708905600000 | 538.91 |
1708992000000 | 540.16 |
1709078400000 | 541.0599 |
1709164800000 | 549.4 |
1709251200000 | 558.32 |
1709510400000 | 570.94 |
1709596800000 | 557.14 |
1709683200000 | 563.67 |
1709769600000 | 567.36 |
1709856000000 | 564.74 |
1710115200000 | 562.23 |
1710201600000 | 569 |
1710288000000 | 565.04 |
1710374400000 | 555.71 |
1710460800000 | 555.95 |
1710720000000 | 554.61 |
1710806400000 | 550.9299 |
1710892800000 | 557.07 |
1710979200000 | 565.51 |
1711065600000 | 561.72 |
1711324800000 | 562.88 |
1711411200000 | 561.55 |
1711497600000 | 567.6799 |
1711584000000 | 567.63 |
1712016000000 | 560.91 |
1712102400000 | 562.97 |
1712188800000 | 563.05 |
1712275200000 | 558.55 |
1712534400000 | 555.55 |
1712620800000 | 557.13 |
1712707200000 | 551.1799 |
1712793600000 | 551.34 |
1712880000000 | 542.54 |
1713139200000 | 530.9 |
1713225600000 | 520.88 |
1713312000000 | 517.86 |
1713398400000 | 520.16 |
1713484800000 | 505.31 |
1713744000000 | 504.96 |
1713830400000 | 514.45 |
1713916800000 | 521.66 |
1714003200000 | 515.91 |
1714089600000 | 525.28 |
1714348800000 | 528.03 |
1714435200000 | 520.29 |
1714521600000 | 522.09 |
1714608000000 | 526.79 |
1714694400000 | 533.11 |
1714953600000 | 537.85 |
1715040000000 | 536.6 |
1715126400000 | 537.13 |
1715212800000 | 536.34 |
1715299200000 | 531.42 |
1715558400000 | 534.29 |
1715644800000 | 543.64 |
1715731200000 | 550.28 |
1715817600000 | 551.51 |
1715904000000 | 548.74 |
1716163200000 | 551.67 |
1716249600000 | 546.92 |
1716336000000 | 547.84 |
1716422400000 | 542.02 |
1716508800000 | 544.74 |
1716768000000 | 547.28 |
1716854400000 | 551.88 |
1716940800000 | 546.5599 |
1717027200000 | 540.3 |
1717113600000 | 539.85 |
1717372800000 | 540.44 |
1717459200000 | 537.08 |
1717545600000 | 543.79 |
1717632000000 | 541.89 |
1717718400000 | 542.9 |
1717977600000 | 543.21 |
1718064000000 | 538.99 |
1718150400000 | 546.66 |
1718236800000 | 546 |
1718323200000 | 544.22 |
1718582400000 | 545.4 |
1718668800000 | 547.59 |
1718755200000 | 548.74 |
1718841600000 | 546.1 |
1718928000000 | 543.44 |
1719187200000 | 532.25 |
1719273600000 | 532.71 |
1719360000000 | 533.6 |
1719446400000 | 535.75 |
1719532800000 | 537.35 |
1719792000000 | 534.65 |
1719878400000 | 534.4 |
1719964800000 | 539.87 |
1720051200000 | 544.26 |
1720137600000 | 544.58 |
1720396800000 | 549.09 |
1720483200000 | 548.33 |
1720569600000 | 551.71 |
1720656000000 | 558.52 |
1720742400000 | 561.89 |
1721001600000 | 564.22 |
1721088000000 | 568.63 |
1721174400000 | 552.08 |
1721260800000 | 542.76 |
1721347200000 | 534.4 |
1721606400000 | 534.36 |
1721692800000 | 536.4 |
1721779200000 | 525.46 |
1721865600000 | 518.19 |
1721952000000 | 520.9 |
1722211200000 | 516.11 |
1722297600000 | 510.72 |
1722384000000 | 518.34 |
1722470400000 | 511.38 |
1722556800000 | 488.37 |
1722816000000 | 456.86 |
1722902400000 | 461.21 |
1722988800000 | 457.6 |
1723075200000 | 463.77 |
1723161600000 | 466.11 |
1723420800000 | 471.12 |
1723507200000 | 481.88 |
1723593600000 | 482.54 |
1723680000000 | 489.03 |
1723766400000 | 494.95 |
1724025600000 | 500.87 |
1724112000000 | 504.13 |
1724198400000 | 506.46 |
1724284800000 | 499.74 |
1724371200000 | 505.49 |
1724630400000 | 502.61 |
1724716800000 | 500.55 |
1724803200000 | 496.47 |
1724889600000 | 496.61 |
1724976000000 | 497.22 |
1725235200000 | 494.75 |
1725321600000 | 482.2 |
1725408000000 | 471.85 |
1725494400000 | 470.7 |
1725580800000 | 465.6 |
1725840000000 | 468.73 |
1725926400000 | 467.15 |
1726012800000 | 470.38 |
1726099200000 | 479.14 |
1726185600000 | 485.1 |
1726444800000 | 486.25 |
1726531200000 | 486.8 |
1726617600000 | 480.89 |
1726704000000 | 488.88 |
1726790400000 | 489.09 |
1727049600000 | 491.4 |
1727136000000 | 495.61 |
1727222400000 | 497.93 |
1727308800000 | 508.05 |
1727395200000 | 509.78 |
1727654400000 | 503.63 |
1727740800000 | 495.14 |
1727827200000 | 494.66 |
1727913600000 | 494.42 |
1728000000000 | 499.5 |
1728259200000 | 501.31 |
1728345600000 | 499.26 |
1728432000000 | 501.9 |
1728518400000 | 500.06 |
1728604800000 | 506.88 |
1728864000000 | 509.33 |
1728950400000 | 506.5 |
1729036800000 | 506.46 |
1729123200000 | 509.38 |
1729209600000 | 509.01 |
1729468800000 | 510.75 |
1729555200000 | 505.39 |
1729641600000 | 501.73 |
1729728000000 | 502.56 |
1729814400000 | 506.62 |
1730073600000 | 510.79 |
1730160000000 | 510.49 |
1730246400000 | 506.85 |
1730332800000 | 501.53 |
1730419200000 | 502.28 |
1730678400000 | 500.5 |
1730764800000 | 506.36 |
1730851200000 | 514.2 |
1730937600000 | 522.53 |
1731024000000 | 521.3099 |
1731283200000 | 526.25 |
1731369600000 | 517.73 |
1731456000000 | 511.2 |
1731542400000 | 506.8 |
1731628800000 | 503.12 |
1731888000000 | 504.58 |
1731974400000 | 514.35 |
1732060800000 | 513.6 |
1732147200000 | 520.12 |
1732233600000 | 527 |
1732492800000 | 537.25 |
1732579200000 | 529.69 |
1732665600000 | 527.91 |
1732752000000 | 526.73 |
1732838400000 | 528.82 |
iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 31.683050394135 | 23.986733615376 |
2018 | 1.7349487466242 | -10.049587151188 |
2019 | 34.509862012912 | 26.298950663906 |
2020 | 32.521769601981 | 15.856253171887 |
2021 | 22.836796118906 | 19.311149513656 |
2022 | -27.634972497335 | -18.78747348961 |
2023 | 48.50364757123 | 22.738372782929 |
2024 | -0.076748065188303 | 18.255174177924 |
Methodology
The parent index of the iSTOXX AI Global Artificial Intelligence 100 Index is the STOXX Developed and Emerging Markets Total Market Index.
Companies are included in the index if they own significant AI-related intellectual property (IP), i.e. if they have been granted a significant number of AI-related patents. At first, companies from the parent index with no positive AI Exposure and AI Contribution are excluded. In case there are companies with multiple share lines, only the largest one in terms of free-float market cap is considered. Then, the median values of the AI Exposure and the AI Contribution are calculated. Only companies having in both the Ai Exposure and Ai Contribution values equal or greater than the respective median are eligible for selection. Finally, a liquidity filter is applied and the largest 100 of the remaining companies, in terms of free-float market cap, are selected.
The index is equally weighted and its composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0560721513 | IXAGAIR | .IXAGAIR | |
Gross Return EUR | CH0560721497 | IXAGAIGR | .IXAGAIGR | |
Price EUR | CH0560721539 | IXAGAIP | .IXAGAIP | |
Net Return USD | CH0560721505 | IXAGAIV | .IXAGAIV | |
Gross Return USD | CH0560721521 | IXAGAIGV | .IXAGAIGV | |
Price USD | CH0560721489 | IXAGAIL | .IXAGAIL |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | 100 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available daily as of March 18 2013 |
Inception date | Aug. 05, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
REDDIT A | Technology | USA | 3.242% |
MICROSTRATEGY | Technology | USA | 3.030% |
ASICLAND | Technology | South Korea | 2.254% |
NUVOTON TECHNOLOGY | Technology | Taiwan | 2.051% |
DOCUSIGN | Technology | USA | 1.990% |
ZYXEL GROUP | Telecommunications | Taiwan | 1.921% |
LATTICE SEMICONDUCTOR | Technology | USA | 1.890% |
Teradata Corp. | Technology | USA | 1.880% |
FASTLY A | Technology | USA | 1.874% |
Micron Technology Inc. | Technology | USA | 1.851% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
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.