Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence High Dividend 30
Index Description
The iSTOXX AI Global Artificial Intelligence High Dividend 30 Index allows a targeted investment in companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are well positioned to benefit from the growing trend towards automation. The index is comprised of 30 liquid stocks with high dividend yield, weighted by the inverse of their volatility. Sustainability criteria are incorporated in the selection process and only securities ranking in terms of ESG score in the top half of the investable universe are considered eligible for selection. Moreover, companies that are non-compliant with the Global Standards Screening (GSS) or are involved in Controversial Weapon activities, as identified by Sustainalytics, are excluded. Additionally, companies involved in Weapons (Small Arms and Military Contracting), Gambling, Adult Entertainment, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco are also excluded.
Key facts
- Selection of 30 liquid stocks with high dividend yield.
- Index allows targeted investment in the 'artificial intelligence' theme.
- Companies are compliant with the Global Standard Screenings and are not involved in Controversial Weapons.
- Product involvement filters are applied.
- Companies with the lowest ESG scores are filtered out.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX AI Global Artificial Intelligence High Dividend 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.0 | 1.8 | 109.1 |
STOXX Developed and Emerging Markets Total Market | 92,478.0 | 78,975.6 | 6.6 | 0.6 | 2,985.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Telecommunications | 33.2 |
---|---|
Technology | 31.3 |
Real Estate | 13.0 |
Industrial Goods and Services | 10.0 |
Construction and Materials | 5.6 |
Consumer Products and Services | 3.4 |
Health Care | 1.9 |
Automobiles and Parts | 1.8 |
Country weighting
USA | 33.1 |
---|---|
Taiwan | 29.2 |
Japan | 15.3 |
Italy | 6.0 |
Sweden | 4.2 |
Indonesia | 3.6 |
Switzerland | 3.1 |
China | 1.9 |
Australia | 1.9 |
Hong Kong | 1.8 |
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 High Dividend 30 | 0.7 | 11.0 | 22.6 | 58.5 | 97.2 | N/A | N/A | 22.9 | 16.8 | 14.7 |
STOXX Developed and Emerging Markets Total Market | 1.2 | 15.4 | 19.9 | 30.6 | 76.8 | N/A | N/A | 20.1 | 9.4 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX AI Global Artificial Intelligence High Dividend 30 | N/A | N/A | 13.4 | 11.6 | 14.6 | N/A | N/A | 1.1 | 1.2 | 0.9 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 9.3 | 13.1 | 16.8 | N/A | N/A | 1.6 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence High Dividend 30 | 0.3 | 0.6 | 0.6 | 0.6 | 0.8 | 13.6 | 10.4 | 10.7 | 11.5 | 11.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX AI Global Artificial Intelligence High Dividend 30 | 0.3 | 0.8 | 0.9 | 0.5 | 0.7 | -0.4 | -0.7 | 0.2 | 0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence High Dividend 30
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 High Dividend 30 | 70.4 | 20.2 | 22.2 | 22.2 | 2.1 | 3.7 | 1.0 | 17.5 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 2.4 | 0.8 | 24.7 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence High Dividend 30 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.44 |
1363737600000 | 100.47 |
1363824000000 | 100.11 |
1363910400000 | 99.99 |
1364169600000 | 100.46 |
1364256000000 | 100.89 |
1364342400000 | 100.89 |
1364428800000 | 100.53 |
1364860800000 | 100.62 |
1364947200000 | 99.8 |
1365033600000 | 99.82 |
1365120000000 | 98.35 |
1365379200000 | 98.54 |
1365465600000 | 99.12 |
1365552000000 | 100.31 |
1365638400000 | 101.07 |
1365724800000 | 100.99 |
1365984000000 | 100.02 |
1366070400000 | 100.24 |
1366156800000 | 100 |
1366243200000 | 99.28 |
1366329600000 | 100.13 |
1366588800000 | 101.24 |
1366675200000 | 102.33 |
1366761600000 | 103.13 |
1366848000000 | 104.12 |
1366934400000 | 103.78 |
1367193600000 | 104.1 |
1367280000000 | 104.1 |
1367366400000 | 103.55 |
1367452800000 | 104.76 |
1367539200000 | 105.42 |
1367798400000 | 105.77 |
1367884800000 | 106.17 |
1367971200000 | 106.18 |
1368057600000 | 106.21 |
1368144000000 | 107.08 |
1368403200000 | 106.94 |
1368489600000 | 107.8 |
1368576000000 | 109.11 |
1368662400000 | 108.86 |
1368748800000 | 109.81 |
1369008000000 | 109.92 |
1369094400000 | 109.8 |
1369180800000 | 109.17 |
1369267200000 | 107.66 |
1369353600000 | 106.91 |
1369612800000 | 106.86 |
1369699200000 | 108.06 |
1369785600000 | 106.4 |
1369872000000 | 105.79 |
1369958400000 | 105.05 |
1370217600000 | 104.36 |
1370304000000 | 104.23 |
1370390400000 | 102.94 |
1370476800000 | 102.54 |
1370563200000 | 103.27 |
1370822400000 | 104.13 |
1370908800000 | 102.61 |
1370995200000 | 101.73 |
1371081600000 | 102.06 |
1371168000000 | 101.81 |
1371427200000 | 102.87 |
1371513600000 | 103.04 |
1371600000000 | 102.24 |
1371686400000 | 100.32 |
1371772800000 | 100.36 |
1372032000000 | 99.16 |
1372118400000 | 100.38 |
1372204800000 | 101.46 |
1372291200000 | 102.32 |
1372377600000 | 102.47 |
1372636800000 | 102.68 |
1372723200000 | 102.38 |
1372809600000 | 102.58 |
1372896000000 | 103.49 |
1372982400000 | 103.75 |
1373241600000 | 103.74 |
1373328000000 | 104.85 |
1373414400000 | 104.64 |
1373500800000 | 104.9 |
1373587200000 | 105.19 |
1373846400000 | 105.27 |
1373932800000 | 104.87 |
1374019200000 | 104.66 |
1374105600000 | 104.72 |
1374192000000 | 104.39 |
1374451200000 | 104.37 |
1374537600000 | 104.76 |
1374624000000 | 104.84 |
1374710400000 | 104.92 |
1374796800000 | 104.54 |
1375056000000 | 104.57 |
1375142400000 | 105.55 |
1375228800000 | 104.94 |
1375315200000 | 105.96 |
1375401600000 | 106.12 |
1375660800000 | 106.38 |
1375747200000 | 105.87 |
1375833600000 | 104.95 |
1375920000000 | 104.99 |
1376006400000 | 105.24 |
1376265600000 | 105.68 |
1376352000000 | 106.44 |
1376438400000 | 106.21 |
1376524800000 | 105.3 |
1376611200000 | 104.62 |
1376870400000 | 104 |
1376956800000 | 103.65 |
1377043200000 | 103.44 |
1377129600000 | 103.79 |
1377216000000 | 104.21 |
1377475200000 | 104.21 |
1377561600000 | 102.73 |
1377648000000 | 102.66 |
1377734400000 | 104.19 |
1377820800000 | 103.8 |
1378080000000 | 104.49 |
1378166400000 | 105.47 |
1378252800000 | 106.01 |
1378339200000 | 107.13 |
1378425600000 | 107.19 |
1378684800000 | 107.51 |
1378771200000 | 108.45 |
1378857600000 | 108.39 |
1378944000000 | 108.59 |
1379030400000 | 109.1 |
1379289600000 | 109.24 |
1379376000000 | 109.23 |
1379462400000 | 109.7 |
1379548800000 | 109.37 |
1379635200000 | 109.24 |
1379894400000 | 109.07 |
1379980800000 | 108.73 |
1380067200000 | 108.51 |
1380153600000 | 108.73 |
1380240000000 | 108.06 |
1380499200000 | 107.72 |
1380585600000 | 108.5 |
1380672000000 | 107.56 |
1380758400000 | 107.29 |
1380844800000 | 108.15 |
1381104000000 | 107.67 |
1381190400000 | 106.46 |
1381276800000 | 106.77 |
1381363200000 | 108.54 |
1381449600000 | 108.57 |
1381708800000 | 108.45 |
1381795200000 | 109.12 |
1381881600000 | 109.73 |
1381968000000 | 109.25 |
1382054400000 | 109.93 |
1382313600000 | 110.35 |
1382400000000 | 110.04 |
1382486400000 | 109.1 |
1382572800000 | 109.22 |
1382659200000 | 108.99 |
1382918400000 | 109.15 |
1383004800000 | 110.38 |
1383091200000 | 110.18 |
1383177600000 | 111.09 |
1383264000000 | 111.51 |
1383523200000 | 111.92 |
1383609600000 | 111.3 |
1383696000000 | 111.32 |
1383782400000 | 111.12 |
1383868800000 | 111.2 |
1384128000000 | 110.63 |
1384214400000 | 110.68 |
1384300800000 | 110.94 |
1384387200000 | 111.11 |
1384473600000 | 112.19 |
1384732800000 | 112.08 |
1384819200000 | 111.92 |
1384905600000 | 111.96 |
1384992000000 | 112.37 |
1385078400000 | 112.39 |
1385337600000 | 112.74 |
1385424000000 | 112.46 |
1385510400000 | 112.94 |
1385596800000 | 113.15 |
1385683200000 | 113.28 |
1385942400000 | 113.06 |
1386028800000 | 111.99 |
1386115200000 | 111.62 |
1386201600000 | 110.4 |
1386288000000 | 111.22 |
1386547200000 | 111.47 |
1386633600000 | 110.67 |
1386720000000 | 109.69 |
1386806400000 | 109.2 |
1386892800000 | 109.37 |
1387152000000 | 110.09 |
1387238400000 | 109.98 |
1387324800000 | 110.87 |
1387411200000 | 111.87 |
1387497600000 | 112.51 |
1387756800000 | 113.16 |
1387843200000 | 113.89 |
1388102400000 | 113.99 |
1388361600000 | 114.23 |
1388448000000 | 114.58 |
1388620800000 | 114.21 |
1388707200000 | 114.35 |
1388966400000 | 113.6 |
1389052800000 | 113.99 |
1389139200000 | 114.24 |
1389225600000 | 113.62 |
1389312000000 | 113.33 |
1389571200000 | 112.87 |
1389657600000 | 113.58 |
1389744000000 | 115.1 |
1389830400000 | 115.02 |
1389916800000 | 115.32 |
1390176000000 | 115.45 |
1390262400000 | 115.3 |
1390348800000 | 115.46 |
1390435200000 | 113.79 |
1390521600000 | 111.98 |
1390780800000 | 110.89 |
1390867200000 | 111.39 |
1390953600000 | 111.04 |
1391040000000 | 112.44 |
1391126400000 | 112.05 |
1391385600000 | 109.53 |
1391472000000 | 109.47 |
1391558400000 | 108.98 |
1391644800000 | 109.84 |
1391731200000 | 110.67 |
1391990400000 | 110.77 |
1392076800000 | 111.6 |
1392163200000 | 112.66 |
1392249600000 | 112.51 |
1392336000000 | 112.59 |
1392595200000 | 112.74 |
1392681600000 | 112.35 |
1392768000000 | 112.12 |
1392854400000 | 112.56 |
1392940800000 | 112.51 |
1393200000000 | 113.07 |
1393286400000 | 113.12 |
1393372800000 | 114.1 |
1393459200000 | 114.23 |
1393545600000 | 113.52 |
1393804800000 | 112.34 |
1393891200000 | 113.53 |
1393977600000 | 113.88 |
1394064000000 | 113.45 |
1394150400000 | 112.87 |
1394409600000 | 112.21 |
1394496000000 | 112.28 |
1394582400000 | 111.82 |
1394668800000 | 110.69 |
1394755200000 | 110.07 |
1395014400000 | 111.19 |
1395100800000 | 112.46 |
1395187200000 | 112.6 |
1395273600000 | 114.1 |
1395360000000 | 113.87 |
1395619200000 | 113.87 |
1395705600000 | 114.18 |
1395792000000 | 113.87 |
1395878400000 | 114.56 |
1395964800000 | 115.28 |
1396224000000 | 115.76 |
1396310400000 | 116.66 |
1396396800000 | 117.18 |
1396483200000 | 117.4 |
1396569600000 | 117.04 |
1396828800000 | 116.11 |
1396915200000 | 116.15 |
1397001600000 | 116.17 |
1397088000000 | 114.5 |
1397174400000 | 113.11 |
1397433600000 | 113.85 |
1397520000000 | 114.01 |
1397606400000 | 115.16 |
1397692800000 | 115.4 |
1398124800000 | 116.29 |
1398211200000 | 115.43 |
1398297600000 | 115.44 |
1398384000000 | 113.51 |
1398643200000 | 113.86 |
1398729600000 | 114.8 |
1398816000000 | 115.22 |
1398902400000 | 114.71 |
1398988800000 | 114.9 |
1399248000000 | 114.58 |
1399334400000 | 113.79 |
1399420800000 | 114.15 |
1399507200000 | 115.08 |
1399593600000 | 115.88 |
1399852800000 | 116.78 |
1399939200000 | 117.4 |
1400025600000 | 117.4 |
1400112000000 | 116.9 |
1400198400000 | 117.16 |
1400457600000 | 117.56 |
1400544000000 | 117.05 |
1400630400000 | 117.58 |
1400716800000 | 118.04 |
1400803200000 | 118.82 |
1401062400000 | 118.91 |
1401148800000 | 119.65 |
1401235200000 | 119.66 |
1401321600000 | 119.78 |
1401408000000 | 119.62 |
1401667200000 | 119.79 |
1401753600000 | 119.55 |
1401840000000 | 119.84 |
1401926400000 | 120.54 |
1402012800000 | 120.89 |
1402272000000 | 121.72 |
1402358400000 | 122.32 |
1402444800000 | 121.93 |
1402531200000 | 121.39 |
1402617600000 | 122.46 |
1402876800000 | 122 |
1402963200000 | 122.51 |
1403049600000 | 122.49 |
1403136000000 | 122.43 |
1403222400000 | 122.65 |
1403481600000 | 122.53 |
1403568000000 | 122 |
1403654400000 | 121.88 |
1403740800000 | 122.75 |
1403827200000 | 122.33 |
1404086400000 | 122.25 |
1404172800000 | 123.43 |
1404259200000 | 123.37 |
1404345600000 | 124.48 |
1404432000000 | 124.96 |
1404691200000 | 124.28 |
1404777600000 | 122.97 |
1404864000000 | 122.9 |
1404950400000 | 122.9 |
1405036800000 | 123.05 |
1405296000000 | 123.66 |
1405382400000 | 123.64 |
1405468800000 | 125.38 |
1405555200000 | 124.15 |
1405641600000 | 124.72 |
1405900800000 | 124.42 |
1405987200000 | 125.72 |
1406073600000 | 125.1 |
1406160000000 | 125.57 |
1406246400000 | 125.21 |
1406505600000 | 125.14 |
1406592000000 | 125.53 |
1406678400000 | 125.8 |
1406764800000 | 123.8 |
1406851200000 | 122.62 |
1407110400000 | 122.99 |
1407196800000 | 122.63 |
1407283200000 | 122.5 |
1407369600000 | 121.6 |
1407456000000 | 121.12 |
1407715200000 | 122.96 |
1407801600000 | 123.01 |
1407888000000 | 123.59 |
1407974400000 | 123.67 |
1408060800000 | 123.58 |
1408320000000 | 124.48 |
1408406400000 | 125.25 |
1408492800000 | 125.34 |
1408579200000 | 126.2 |
1408665600000 | 126.13 |
1408924800000 | 126.92 |
1409011200000 | 127.47 |
1409097600000 | 127.92 |
1409184000000 | 127.9 |
1409270400000 | 128.28 |
1409529600000 | 128.77 |
1409616000000 | 128.64 |
1409702400000 | 128.93 |
1409788800000 | 130.62 |
1409875200000 | 131 |
1410134400000 | 130.97 |
1410220800000 | 130.65 |
1410307200000 | 130.5 |
1410393600000 | 130.5 |
1410480000000 | 129.48 |
1410739200000 | 129.37 |
1410825600000 | 129.19 |
1410912000000 | 129.43 |
1410998400000 | 130.83 |
1411084800000 | 131.37 |
1411344000000 | 130.15 |
1411430400000 | 128.67 |
1411516800000 | 129.79 |
1411603200000 | 128.78 |
1411689600000 | 129.48 |
1411948800000 | 128.61 |
1412035200000 | 129.11 |
1412121600000 | 128.21 |
1412208000000 | 127.26 |
1412294400000 | 128.94 |
1412553600000 | 129.06 |
1412640000000 | 127.17 |
1412726400000 | 126.91 |
1412812800000 | 125.07 |
1412899200000 | 123.01 |
1413158400000 | 121.12 |
1413244800000 | 121.94 |
1413331200000 | 120.01 |
1413417600000 | 119.87 |
1413504000000 | 120.66 |
1413763200000 | 121.59 |
1413849600000 | 123.1 |
1413936000000 | 123.53 |
1414022400000 | 124.08 |
1414108800000 | 124.32 |
1414368000000 | 123.72 |
1414454400000 | 125.11 |
1414540800000 | 125.47 |
1414627200000 | 126.27 |
1414713600000 | 129.17 |
1414972800000 | 129.13 |
1415059200000 | 128.45 |
1415145600000 | 130.14 |
1415232000000 | 130.36 |
1415318400000 | 130.67 |
1415577600000 | 131.36 |
1415664000000 | 131.89 |
1415750400000 | 131.1 |
1415836800000 | 131.59 |
1415923200000 | 132.17 |
1416182400000 | 132.4 |
1416268800000 | 132.72 |
1416355200000 | 132.81 |
1416441600000 | 133.12 |
1416528000000 | 135.57 |
1416787200000 | 135.57 |
1416873600000 | 135.73 |
1416960000000 | 136.15 |
1417046400000 | 137.02 |
1417132800000 | 137.98 |
1417392000000 | 137.34 |
1417478400000 | 138.08 |
1417564800000 | 139.5 |
1417651200000 | 137.93 |
1417737600000 | 140.33 |
1417996800000 | 139.23 |
1418083200000 | 136.68 |
1418169600000 | 134.95 |
1418256000000 | 136.08 |
1418342400000 | 133.91 |
1418601600000 | 132.55 |
1418688000000 | 132.69 |
1418774400000 | 134.35 |
1418860800000 | 138.06 |
1418947200000 | 138.29 |
1419206400000 | 139.34 |
1419292800000 | 140.63 |
1419379200000 | 140.8 |
1419811200000 | 140.97 |
1419897600000 | 140.09 |
1419984000000 | 140.19 |
1420156800000 | 140.41 |
1420416000000 | 138.71 |
1420502400000 | 138 |
1420588800000 | 139.75 |
1420675200000 | 142.71 |
1420761600000 | 141.44 |
1421020800000 | 142.17 |
1421107200000 | 143.38 |
1421193600000 | 142.57 |
1421280000000 | 145.19 |
1421366400000 | 147.33 |
1421625600000 | 146.31 |
1421712000000 | 147.63 |
1421798400000 | 147.98 |
1421884800000 | 151.47 |
1421971200000 | 153.94 |
1422230400000 | 153.82 |
1422316800000 | 150.92 |
1422403200000 | 151.3 |
1422489600000 | 151.54 |
1422576000000 | 150.66 |
1422835200000 | 150.72 |
1422921600000 | 151.26 |
1423008000000 | 152.19 |
1423094400000 | 152.56 |
1423180800000 | 153.75 |
1423440000000 | 152.55 |
1423526400000 | 153.88 |
1423612800000 | 153.5 |
1423699200000 | 154.94 |
1423785600000 | 154.94 |
1424044800000 | 154.89 |
1424131200000 | 154.6 |
1424217600000 | 155.49 |
1424304000000 | 155.33 |
1424390400000 | 155.93 |
1424649600000 | 155.96 |
1424736000000 | 156.66 |
1424822400000 | 156.79 |
1424908800000 | 159 |
1424995200000 | 159.32 |
1425254400000 | 160.21 |
1425340800000 | 159.08 |
1425427200000 | 160.35 |
1425513600000 | 160.88 |
1425600000000 | 161.79 |
1425859200000 | 161.76 |
1425945600000 | 161.66 |
1426032000000 | 163.34 |
1426118400000 | 164.3 |
1426204800000 | 165.15 |
1426464000000 | 165.6 |
1426550400000 | 164.31 |
1426636800000 | 164.55 |
1426723200000 | 164.55 |
1426809600000 | 164.36 |
1427068800000 | 162.89 |
1427155200000 | 163.09 |
1427241600000 | 160.01 |
1427328000000 | 159.85 |
1427414400000 | 159.79 |
1427673600000 | 161.7 |
1427760000000 | 162.19 |
1427846400000 | 161.2 |
1427932800000 | 160.64 |
1428364800000 | 162.34 |
1428451200000 | 162.6 |
1428537600000 | 164.41 |
1428624000000 | 165.6 |
1428883200000 | 166.01 |
1428969600000 | 164.57 |
1429056000000 | 165.72 |
1429142400000 | 165.11 |
1429228800000 | 162.83 |
1429488000000 | 164.17 |
1429574400000 | 164.35 |
1429660800000 | 166.31 |
1429747200000 | 166.02 |
1429833600000 | 165.86 |
1430092800000 | 166.13 |
1430179200000 | 164.41 |
1430265600000 | 160.83 |
1430352000000 | 158.42 |
1430438400000 | 158.84 |
1430697600000 | 159.65 |
1430784000000 | 157.77 |
1430870400000 | 155.93 |
1430956800000 | 156.46 |
1431043200000 | 158.25 |
1431302400000 | 158.64 |
1431388800000 | 156.34 |
1431475200000 | 156.2 |
1431561600000 | 156.57 |
1431648000000 | 156.07 |
1431907200000 | 157.43 |
1431993600000 | 160.35 |
1432080000000 | 161.55 |
1432166400000 | 161.68 |
1432252800000 | 162.73 |
1432512000000 | 162.83 |
1432598400000 | 163.1 |
1432684800000 | 164.18 |
1432771200000 | 163.57 |
1432857600000 | 161.65 |
1433116800000 | 161.88 |
1433203200000 | 158.93 |
1433289600000 | 157.3 |
1433376000000 | 155.72 |
1433462400000 | 155.8 |
1433721600000 | 154.2 |
1433808000000 | 152.21 |
1433894400000 | 153.25 |
1433980800000 | 153.95 |
1434067200000 | 153.06 |
1434326400000 | 151.73 |
1434412800000 | 152.51 |
1434499200000 | 152.66 |
1434585600000 | 151.97 |
1434672000000 | 152.54 |
1434931200000 | 154.09 |
1435017600000 | 157.27 |
1435104000000 | 156.35 |
1435190400000 | 156.19 |
1435276800000 | 156.28 |
1435536000000 | 152.9 |
1435622400000 | 152.75 |
1435708800000 | 154.21 |
1435795200000 | 153.8 |
1435881600000 | 153.51 |
1436140800000 | 152.85 |
1436227200000 | 153.88 |
1436313600000 | 149.94 |
1436400000000 | 150.54 |
1436486400000 | 151.32 |
1436745600000 | 154.82 |
1436832000000 | 155.17 |
1436918400000 | 155.53 |
1437004800000 | 157.12 |
1437091200000 | 157.48 |
1437350400000 | 156.97 |
1437436800000 | 154.67 |
1437523200000 | 153.2 |
1437609600000 | 152.74 |
1437696000000 | 151.84 |
1437955200000 | 148.11 |
1438041600000 | 149.82 |
1438128000000 | 150.53 |
1438214400000 | 151.51 |
1438300800000 | 150.34 |
1438560000000 | 151.09 |
1438646400000 | 150.74 |
1438732800000 | 152.26 |
1438819200000 | 150.16 |
1438905600000 | 149.21 |
1439164800000 | 150.09 |
1439251200000 | 147.64 |
1439337600000 | 145.42 |
1439424000000 | 146.39 |
1439510400000 | 146.17 |
1439769600000 | 146.33 |
1439856000000 | 146.23 |
1439942400000 | 143.94 |
1440028800000 | 140.36 |
1440115200000 | 136.17 |
1440374400000 | 128.64 |
1440460800000 | 131.51 |
1440547200000 | 133.16 |
1440633600000 | 138.28 |
1440720000000 | 139.68 |
1440979200000 | 139.45 |
1441065600000 | 135.89 |
1441152000000 | 137.19 |
1441238400000 | 140.42 |
1441324800000 | 138.35 |
1441584000000 | 138.43 |
1441670400000 | 140.5 |
1441756800000 | 141.1 |
1441843200000 | 140.44 |
1441929600000 | 139.3 |
1442188800000 | 139.01 |
1442275200000 | 140.23 |
1442361600000 | 141.36 |
1442448000000 | 141.13 |
1442534400000 | 139.38 |
1442793600000 | 140.68 |
1442880000000 | 138.64 |
1442966400000 | 137.56 |
1443052800000 | 134.32 |
1443139200000 | 136.76 |
1443398400000 | 134.05 |
1443484800000 | 133.83 |
1443571200000 | 135.94 |
1443657600000 | 134.64 |
1443744000000 | 135.24 |
1444003200000 | 138.81 |
1444089600000 | 139.76 |
1444176000000 | 141.78 |
1444262400000 | 142.67 |
1444348800000 | 142.66 |
1444608000000 | 142.58 |
1444694400000 | 141.7 |
1444780800000 | 141.21 |
1444867200000 | 143.35 |
1444953600000 | 143.98 |
1445212800000 | 144.55 |
1445299200000 | 143.92 |
1445385600000 | 143.12 |
1445472000000 | 147.54 |
1445558400000 | 150.1 |
1445817600000 | 149.7 |
1445904000000 | 147.5 |
1445990400000 | 148.15 |
1446076800000 | 147.51 |
1446163200000 | 147.01 |
1446422400000 | 148.3 |
1446508800000 | 149.69 |
1446595200000 | 150.59 |
1446681600000 | 149.5 |
1446768000000 | 150.83 |
1447027200000 | 149.29 |
1447113600000 | 149.64 |
1447200000000 | 148.69 |
1447286400000 | 146.44 |
1447372800000 | 145.37 |
1447632000000 | 146.41 |
1447718400000 | 148.84 |
1447804800000 | 149.24 |
1447891200000 | 149.47 |
1447977600000 | 150.59 |
1448236800000 | 150.59 |
1448323200000 | 149.83 |
1448409600000 | 150.86 |
1448496000000 | 151.77 |
1448582400000 | 151.96 |
1448841600000 | 152.68 |
1448928000000 | 152.53 |
1449014400000 | 151.57 |
1449100800000 | 146.88 |
1449187200000 | 148.04 |
1449446400000 | 148.37 |
1449532800000 | 145.85 |
1449619200000 | 143.92 |
1449705600000 | 144.15 |
1449792000000 | 141.47 |
1450051200000 | 140.38 |
1450137600000 | 143.65 |
1450224000000 | 145.07 |
1450310400000 | 146.28 |
1450396800000 | 145.08 |
1450656000000 | 144.41 |
1450742400000 | 144.69 |
1450828800000 | 147.55 |
1450915200000 | 146.63 |
1451260800000 | 146.13 |
1451347200000 | 147.46 |
1451433600000 | 146.31 |
1451520000000 | 146.01 |
1451865600000 | 143.67 |
1451952000000 | 144.53 |
1452038400000 | 141.94 |
1452124800000 | 138.33 |
1452211200000 | 137.45 |
1452470400000 | 137.97 |
1452556800000 | 138.37 |
1452643200000 | 137.86 |
1452729600000 | 137.61 |
1452816000000 | 134.38 |
1453075200000 | 134.65 |
1453161600000 | 134.99 |
1453248000000 | 132.14 |
1453334400000 | 134.35 |
1453420800000 | 138.01 |
1453680000000 | 138.06 |
1453766400000 | 138.68 |
1453852800000 | 139.34 |
1453939200000 | 137.93 |
1454025600000 | 141.08 |
1454284800000 | 141.36 |
1454371200000 | 139.3 |
1454457600000 | 136.6 |
1454544000000 | 136.56 |
1454630400000 | 136.65 |
1454889600000 | 135.39 |
1454976000000 | 132 |
1455062400000 | 132.79 |
1455148800000 | 129.72 |
1455235200000 | 131.91 |
1455494400000 | 135.68 |
1455580800000 | 136.67 |
1455667200000 | 138.73 |
1455753600000 | 141.52 |
1455840000000 | 140.85 |
1456099200000 | 143.55 |
1456185600000 | 142.2 |
1456272000000 | 141.08 |
1456358400000 | 142.42 |
1456444800000 | 143.68 |
1456704000000 | 144.85 |
1456790400000 | 146.72 |
1456876800000 | 148.22 |
1456963200000 | 148.53 |
1457049600000 | 147.92 |
1457308800000 | 148.55 |
1457395200000 | 146.94 |
1457481600000 | 147.95 |
1457568000000 | 146.15 |
1457654400000 | 148.25 |
1457913600000 | 149.27 |
1458000000000 | 148.13 |
1458086400000 | 149.16 |
1458172800000 | 148.25 |
1458259200000 | 148.44 |
1458518400000 | 149.17 |
1458604800000 | 149.3 |
1458691200000 | 147.94 |
1458777600000 | 146.79 |
1459209600000 | 147.03 |
1459296000000 | 147.09 |
1459382400000 | 146.24 |
1459468800000 | 144.64 |
1459728000000 | 144.28 |
1459814400000 | 142.28 |
1459900800000 | 142.11 |
1459987200000 | 141.73 |
1460073600000 | 142.29 |
1460332800000 | 142.18 |
1460419200000 | 143.49 |
1460505600000 | 146.89 |
1460592000000 | 147.98 |
1460678400000 | 147.98 |
1460937600000 | 147.04 |
1461024000000 | 148.26 |
1461110400000 | 148.47 |
1461196800000 | 148.37 |
1461283200000 | 148.47 |
1461542400000 | 148.08 |
1461628800000 | 148.35 |
1461715200000 | 148.44 |
1461801600000 | 147.66 |
1461888000000 | 144.46 |
1462147200000 | 143.77 |
1462233600000 | 141.54 |
1462320000000 | 140.03 |
1462406400000 | 140.65 |
1462492800000 | 140.42 |
1462752000000 | 140.71 |
1462838400000 | 142 |
1462924800000 | 141.2 |
1463011200000 | 141.67 |
1463097600000 | 141.54 |
1463356800000 | 141.99 |
1463443200000 | 142.43 |
1463529600000 | 143.01 |
1463616000000 | 142.35 |
1463702400000 | 143.32 |
1463961600000 | 144.71 |
1464048000000 | 145.47 |
1464134400000 | 147.46 |
1464220800000 | 148.31 |
1464307200000 | 149.51 |
1464566400000 | 149.88 |
1464652800000 | 150.51 |
1464739200000 | 149.55 |
1464825600000 | 149.43 |
1464912000000 | 148.08 |
1465171200000 | 148.14 |
1465257600000 | 150.06 |
1465344000000 | 149.85 |
1465430400000 | 149.83 |
1465516800000 | 148.35 |
1465776000000 | 145.9 |
1465862400000 | 146.93 |
1465948800000 | 147.15 |
1466035200000 | 147.71 |
1466121600000 | 147.82 |
1466380800000 | 149.45 |
1466467200000 | 150.9 |
1466553600000 | 150.83 |
1466640000000 | 152.13 |
1466726400000 | 146.71 |
1466985600000 | 145.14 |
1467072000000 | 146.25 |
1467158400000 | 148.95 |
1467244800000 | 150.54 |
1467331200000 | 151.53 |
1467590400000 | 151.33 |
1467676800000 | 149.79 |
1467763200000 | 148.37 |
1467849600000 | 149.53 |
1467936000000 | 151.53 |
1468195200000 | 153.9 |
1468281600000 | 155.55 |
1468368000000 | 156.32 |
1468454400000 | 157.19 |
1468540800000 | 157.94 |
1468800000000 | 158.1 |
1468886400000 | 158.54 |
1468972800000 | 158.91 |
1469059200000 | 159.66 |
1469145600000 | 160.34 |
1469404800000 | 160.48 |
1469491200000 | 160.3 |
1469577600000 | 162.04 |
1469664000000 | 159.78 |
1469750400000 | 159.18 |
1470009600000 | 159.28 |
1470096000000 | 156.3 |
1470182400000 | 156.47 |
1470268800000 | 157.83 |
1470355200000 | 159.98 |
1470614400000 | 160.92 |
1470700800000 | 161.38 |
1470787200000 | 160.65 |
1470873600000 | 160.81 |
1470960000000 | 160.51 |
1471219200000 | 160.9 |
1471305600000 | 159.29 |
1471392000000 | 158.89 |
1471478400000 | 158.37 |
1471564800000 | 157.18 |
1471824000000 | 156.37 |
1471910400000 | 157.32 |
1471996800000 | 157.67 |
1472083200000 | 158.01 |
1472169600000 | 157.86 |
1472428800000 | 158.56 |
1472515200000 | 159.45 |
1472601600000 | 159.52 |
1472688000000 | 158.66 |
1472774400000 | 159.51 |
1473033600000 | 160.86 |
1473120000000 | 160.84 |
1473206400000 | 161.34 |
1473292800000 | 160.95 |
1473379200000 | 158.87 |
1473638400000 | 157.51 |
1473724800000 | 155.64 |
1473811200000 | 154.75 |
1473897600000 | 155.34 |
1473984000000 | 155.52 |
1474243200000 | 157.61 |
1474329600000 | 157.71 |
1474416000000 | 159.78 |
1474502400000 | 160.08 |
1474588800000 | 160.43 |
1474848000000 | 158.18 |
1474934400000 | 159.53 |
1475020800000 | 159.62 |
1475107200000 | 159.89 |
1475193600000 | 159.15 |
1475452800000 | 159.53 |
1475539200000 | 160.38 |
1475625600000 | 159.95 |
1475712000000 | 159.53 |
1475798400000 | 158.74 |
1476057600000 | 159.51 |
1476144000000 | 159.4 |
1476230400000 | 159.34 |
1476316800000 | 158.2 |
1476403200000 | 158.91 |
1476662400000 | 158.84 |
1476748800000 | 159.66 |
1476835200000 | 160.63 |
1476921600000 | 160.8 |
1477008000000 | 160.83 |
1477267200000 | 161.17 |
1477353600000 | 161.94 |
1477440000000 | 160.96 |
1477526400000 | 160.47 |
1477612800000 | 160.59 |
1477872000000 | 160.36 |
1477958400000 | 157.81 |
1478044800000 | 155.34 |
1478131200000 | 155.09 |
1478217600000 | 153.98 |
1478476800000 | 156.7 |
1478563200000 | 157.13 |
1478649600000 | 156.53 |
1478736000000 | 158.13 |
1478822400000 | 156.77 |
1479081600000 | 157.85 |
1479168000000 | 158.54 |
1479254400000 | 159.62 |
1479340800000 | 160.04 |
1479427200000 | 161.03 |
1479686400000 | 161.09 |
1479772800000 | 162.54 |
1479859200000 | 162.83 |
1479945600000 | 162.59 |
1480032000000 | 162.77 |
1480291200000 | 162.98 |
1480377600000 | 162.37 |
1480464000000 | 162.22 |
1480550400000 | 161.8 |
1480636800000 | 160.88 |
1480896000000 | 160.59 |
1480982400000 | 162.26 |
1481068800000 | 164.59 |
1481155200000 | 168.29 |
1481241600000 | 169.17 |
1481500800000 | 167.81 |
1481587200000 | 168.56 |
1481673600000 | 167.82 |
1481760000000 | 170.36 |
1481846400000 | 170.34 |
1482105600000 | 170.29 |
1482192000000 | 171.37 |
1482278400000 | 170.2 |
1482364800000 | 169.21 |
1482451200000 | 169.28 |
1482796800000 | 169.23 |
1482883200000 | 169.44 |
1482969600000 | 168.35 |
1483056000000 | 168 |
1483315200000 | 168.25 |
1483401600000 | 171.44 |
1483488000000 | 171.39 |
1483574400000 | 171.37 |
1483660800000 | 170.95 |
1483920000000 | 170.37 |
1484006400000 | 170.18 |
1484092800000 | 172.02 |
1484179200000 | 170.34 |
1484265600000 | 171.47 |
1484524800000 | 170.52 |
1484611200000 | 170.2 |
1484697600000 | 168.55 |
1484784000000 | 168.81 |
1484870400000 | 168.53 |
1485129600000 | 168.11 |
1485216000000 | 168.5 |
1485302400000 | 169.4 |
1485388800000 | 169.37 |
1485475200000 | 168.5 |
1485734400000 | 168.17 |
1485820800000 | 166.35 |
1485907200000 | 165.59 |
1485993600000 | 164.9 |
1486080000000 | 166.21 |
1486339200000 | 166.66 |
1486425600000 | 167.73 |
1486512000000 | 167.58 |
1486598400000 | 168.6 |
1486684800000 | 169.43 |
1486944000000 | 170.38 |
1487030400000 | 171.56 |
1487116800000 | 172.23 |
1487203200000 | 171.41 |
1487289600000 | 171.83 |
1487548800000 | 171.87 |
1487635200000 | 173.4 |
1487721600000 | 173.76 |
1487808000000 | 173.56 |
1487894400000 | 173.86 |
1488153600000 | 173.02 |
1488240000000 | 172.72 |
1488326400000 | 174.09 |
1488412800000 | 174.5 |
1488499200000 | 173.74 |
1488758400000 | 173.04 |
1488844800000 | 173.32 |
1488931200000 | 173.76 |
1489017600000 | 173.1 |
1489104000000 | 173.06 |
1489363200000 | 173.51 |
1489449600000 | 173.58 |
1489536000000 | 174.81 |
1489622400000 | 174.96 |
1489708800000 | 174.95 |
1489968000000 | 174.8 |
1490054400000 | 174.03 |
1490140800000 | 173.42 |
1490227200000 | 173.67 |
1490313600000 | 173.26 |
1490572800000 | 172.82 |
1490659200000 | 174 |
1490745600000 | 174.42 |
1490832000000 | 174.71 |
1490918400000 | 174.72 |
1491177600000 | 174.93 |
1491264000000 | 174.53 |
1491350400000 | 174.63 |
1491436800000 | 173.81 |
1491523200000 | 173.72 |
1491782400000 | 174.39 |
1491868800000 | 173.41 |
1491955200000 | 173.38 |
1492041600000 | 173.36 |
1492473600000 | 171.65 |
1492560000000 | 171.55 |
1492646400000 | 171.47 |
1492732800000 | 172.4 |
1492992000000 | 172.68 |
1493078400000 | 172.83 |
1493164800000 | 173.63 |
1493251200000 | 173.38 |
1493337600000 | 172.87 |
1493596800000 | 172.26 |
1493683200000 | 173.93 |
1493769600000 | 174.09 |
1493856000000 | 173.48 |
1493942400000 | 174.04 |
1494201600000 | 175.01 |
1494288000000 | 174.95 |
1494374400000 | 175.36 |
1494460800000 | 174.67 |
1494547200000 | 174.78 |
1494806400000 | 174.7 |
1494892800000 | 174.13 |
1494979200000 | 172.44 |
1495065600000 | 171.37 |
1495152000000 | 171.35 |
1495411200000 | 172.04 |
1495497600000 | 172.4 |
1495584000000 | 173.17 |
1495670400000 | 173.74 |
1495756800000 | 173.94 |
1496016000000 | 173.92 |
1496102400000 | 173.98 |
1496188800000 | 172.94 |
1496275200000 | 174.52 |
1496361600000 | 175.08 |
1496620800000 | 175.28 |
1496707200000 | 174.42 |
1496793600000 | 174.48 |
1496880000000 | 174.32 |
1496966400000 | 175.2 |
1497225600000 | 175.27 |
1497312000000 | 174.97 |
1497398400000 | 174.22 |
1497484800000 | 174.76 |
1497571200000 | 174.97 |
1497830400000 | 176.32 |
1497916800000 | 176.34 |
1498003200000 | 175.63 |
1498089600000 | 175.83 |
1498176000000 | 175.34 |
1498435200000 | 176.48 |
1498521600000 | 174.84 |
1498608000000 | 173.7 |
1498694400000 | 172.32 |
1498780800000 | 172.05 |
1499040000000 | 173.59 |
1499126400000 | 172.89 |
1499212800000 | 173.5 |
1499299200000 | 171.31 |
1499385600000 | 171.05 |
1499644800000 | 171.96 |
1499731200000 | 172.21 |
1499817600000 | 173.27 |
1499904000000 | 173.78 |
1499990400000 | 174.05 |
1500249600000 | 173.8 |
1500336000000 | 171.94 |
1500422400000 | 173.25 |
1500508800000 | 171.82 |
1500595200000 | 171.47 |
1500854400000 | 171.29 |
1500940800000 | 171.68 |
1501027200000 | 172.06 |
1501113600000 | 174.11 |
1501200000000 | 172.07 |
1501459200000 | 171.04 |
1501545600000 | 171.22 |
1501632000000 | 170.73 |
1501718400000 | 170.31 |
1501804800000 | 171.9 |
1502064000000 | 171.64 |
1502150400000 | 171.75 |
1502236800000 | 171.08 |
1502323200000 | 169.73 |
1502409600000 | 168.35 |
1502668800000 | 168.63 |
1502755200000 | 169.44 |
1502841600000 | 169.38 |
1502928000000 | 168.09 |
1503014400000 | 167.09 |
1503273600000 | 166.36 |
1503360000000 | 167.52 |
1503446400000 | 166.72 |
1503532800000 | 166.95 |
1503619200000 | 166.56 |
1503878400000 | 165.69 |
1503964800000 | 164.03 |
1504051200000 | 165.46 |
1504137600000 | 166.42 |
1504224000000 | 166.96 |
1504483200000 | 165.93 |
1504569600000 | 165.5 |
1504656000000 | 164.9 |
1504742400000 | 164.2 |
1504828800000 | 163.96 |
1505088000000 | 165.32 |
1505174400000 | 166.55 |
1505260800000 | 167.11 |
1505347200000 | 167.41 |
1505433600000 | 167.4 |
1505692800000 | 167.64 |
1505779200000 | 168.17 |
1505865600000 | 168.21 |
1505952000000 | 168.46 |
1506038400000 | 168.13 |
1506297600000 | 168.55 |
1506384000000 | 169.44 |
1506470400000 | 169.99 |
1506556800000 | 169.35 |
1506643200000 | 169.79 |
1506902400000 | 170.93 |
1506988800000 | 171.14 |
1507075200000 | 171.27 |
1507161600000 | 172.29 |
1507248000000 | 172.25 |
1507507200000 | 172.33 |
1507593600000 | 172.24 |
1507680000000 | 171.58 |
1507766400000 | 170.8 |
1507852800000 | 171.4 |
1508112000000 | 172.79 |
1508198400000 | 173.41 |
1508284800000 | 173.98 |
1508371200000 | 173.26 |
1508457600000 | 173.81 |
1508716800000 | 174 |
1508803200000 | 174.15 |
1508889600000 | 172.63 |
1508976000000 | 173.75 |
1509062400000 | 175.94 |
1509321600000 | 175.52 |
1509408000000 | 175.06 |
1509494400000 | 175.83 |
1509580800000 | 175.84 |
1509667200000 | 177.56 |
1509926400000 | 177.49 |
1510012800000 | 177.59 |
1510099200000 | 178.01 |
1510185600000 | 176.73 |
1510272000000 | 175.77 |
1510531200000 | 175.27 |
1510617600000 | 173.47 |
1510704000000 | 171.24 |
1510790400000 | 172.91 |
1510876800000 | 173.11 |
1511136000000 | 173.91 |
1511222400000 | 174.91 |
1511308800000 | 174.88 |
1511395200000 | 174.55 |
1511481600000 | 173.82 |
1511740800000 | 173.53 |
1511827200000 | 174.57 |
1511913600000 | 175.01 |
1512000000000 | 174.44 |
1512086400000 | 174.02 |
1512345600000 | 174.78 |
1512432000000 | 174.47 |
1512518400000 | 174.21 |
1512604800000 | 174.63 |
1512691200000 | 175.77 |
1512950400000 | 176.19 |
1513036800000 | 177.42 |
1513123200000 | 177.42 |
1513209600000 | 176.81 |
1513296000000 | 176.19 |
1513555200000 | 176.91 |
1513641600000 | 176.15 |
1513728000000 | 175.59 |
1513814400000 | 175.78 |
1513900800000 | 176.44 |
1514332800000 | 175.43 |
1514419200000 | 175.42 |
1514505600000 | 174.57 |
1514851200000 | 174.91 |
1514937600000 | 175.21 |
1515024000000 | 175.4 |
1515110400000 | 177.07 |
1515369600000 | 177.44 |
1515456000000 | 177.97 |
1515542400000 | 176.78 |
1515628800000 | 176.29 |
1515715200000 | 175.84 |
1515974400000 | 174.95 |
1516060800000 | 175.82 |
1516147200000 | 175.53 |
1516233600000 | 175.5 |
1516320000000 | 176.74 |
1516579200000 | 178.02 |
1516665600000 | 178.1 |
1516752000000 | 177.17 |
1516838400000 | 175.64 |
1516924800000 | 177.02 |
1517184000000 | 177.21 |
1517270400000 | 175.12 |
1517356800000 | 175.04 |
1517443200000 | 174.76 |
1517529600000 | 173.34 |
1517788800000 | 169.18 |
1517875200000 | 167.59 |
1517961600000 | 169.15 |
1518048000000 | 166.55 |
1518134400000 | 165.69 |
1518393600000 | 166.82 |
1518480000000 | 165.37 |
1518566400000 | 165.79 |
1518652800000 | 166.36 |
1518739200000 | 167.49 |
1518998400000 | 168.4 |
1519084800000 | 168.34 |
1519171200000 | 168.81 |
1519257600000 | 168.22 |
1519344000000 | 170.37 |
1519603200000 | 172.04 |
1519689600000 | 172.03 |
1519776000000 | 171.84 |
1519862400000 | 170.44 |
1519948800000 | 168.25 |
1520208000000 | 168.51 |
1520294400000 | 168.41 |
1520380800000 | 168.64 |
1520467200000 | 170.02 |
1520553600000 | 170.88 |
1520812800000 | 172.49 |
1520899200000 | 171.19 |
1520985600000 | 171.18 |
1521072000000 | 171.63 |
1521158400000 | 172.45 |
1521417600000 | 169.24 |
1521504000000 | 169.44 |
1521590400000 | 168.95 |
1521676800000 | 166.7 |
1521763200000 | 163.64 |
1522022400000 | 163.28 |
1522108800000 | 164.94 |
1522195200000 | 165.36 |
1522281600000 | 166.71 |
1522713600000 | 166.38 |
1522800000000 | 166.17 |
1522886400000 | 168.34 |
1522972800000 | 167.49 |
1523232000000 | 167.41 |
1523318400000 | 168.3 |
1523404800000 | 167.61 |
1523491200000 | 168.26 |
1523577600000 | 167.94 |
1523836800000 | 167.62 |
1523923200000 | 168.6 |
1524009600000 | 167.61 |
1524096000000 | 167.79 |
1524182400000 | 168.28 |
1524441600000 | 168.92 |
1524528000000 | 168.2 |
1524614400000 | 167.76 |
1524700800000 | 168.54 |
1524787200000 | 169.54 |
1525046400000 | 169.73 |
1525132800000 | 170.33 |
1525219200000 | 168.79 |
1525305600000 | 167.72 |
1525392000000 | 168.57 |
1525651200000 | 168.9 |
1525737600000 | 169.51 |
1525824000000 | 168.93 |
1525910400000 | 169.26 |
1525996800000 | 169.64 |
1526256000000 | 169.02 |
1526342400000 | 168.4 |
1526428800000 | 169.66 |
1526515200000 | 169.81 |
1526601600000 | 169.56 |
1526860800000 | 170.01 |
1526947200000 | 170.7 |
1527033600000 | 170.32 |
1527120000000 | 170.12 |
1527206400000 | 171.07 |
1527465600000 | 171.49 |
1527552000000 | 170.66 |
1527638400000 | 169.49 |
1527724800000 | 168.92 |
1527811200000 | 170.22 |
1528070400000 | 171.81 |
1528156800000 | 171.9 |
1528243200000 | 171.46 |
1528329600000 | 171.86 |
1528416000000 | 171.82 |
1528675200000 | 172.36 |
1528761600000 | 172.42 |
1528848000000 | 171.65 |
1528934400000 | 172.76 |
1529020800000 | 172.35 |
1529280000000 | 171.43 |
1529366400000 | 170.81 |
1529452800000 | 171.18 |
1529539200000 | 169.97 |
1529625600000 | 170.06 |
1529884800000 | 167.81 |
1529971200000 | 167.52 |
1530057600000 | 167.6 |
1530144000000 | 167.38 |
1530230400000 | 167.03 |
1530489600000 | 166.62 |
1530576000000 | 166.25 |
1530662400000 | 167.07 |
1530748800000 | 167.17 |
1530835200000 | 167.39 |
1531094400000 | 167.98 |
1531180800000 | 169.42 |
1531267200000 | 167.97 |
1531353600000 | 168.13 |
1531440000000 | 168.8 |
1531699200000 | 168.32 |
1531785600000 | 168.94 |
1531872000000 | 169.48 |
1531958400000 | 169.6 |
1532044800000 | 168.89 |
1532304000000 | 168.75 |
1532390400000 | 169.55 |
1532476800000 | 169.86 |
1532563200000 | 170.78 |
1532649600000 | 171.9 |
1532908800000 | 172.11 |
1532995200000 | 172.21 |
1533081600000 | 172.2 |
1533168000000 | 172.16 |
1533254400000 | 173.88 |
1533513600000 | 174.26 |
1533600000000 | 174.07 |
1533686400000 | 174.44 |
1533772800000 | 174.87 |
1533859200000 | 174.57 |
1534118400000 | 172.99 |
1534204800000 | 174.52 |
1534291200000 | 174.05 |
1534377600000 | 174.36 |
1534464000000 | 174.89 |
1534723200000 | 175.31 |
1534809600000 | 174.63 |
1534896000000 | 173.37 |
1534982400000 | 173.68 |
1535068800000 | 173.18 |
1535328000000 | 173.93 |
1535414400000 | 174.24 |
1535500800000 | 174.61 |
1535587200000 | 173.93 |
1535673600000 | 173.53 |
1535932800000 | 172.96 |
1536019200000 | 173.15 |
1536105600000 | 171.92 |
1536192000000 | 171.43 |
1536278400000 | 171.55 |
1536537600000 | 171.17 |
1536624000000 | 171.99 |
1536710400000 | 171.75 |
1536796800000 | 172.05 |
1536883200000 | 172.88 |
1537142400000 | 172.74 |
1537228800000 | 173.73 |
1537315200000 | 173.97 |
1537401600000 | 173.76 |
1537488000000 | 174.25 |
1537747200000 | 172.71 |
1537833600000 | 172.44 |
1537920000000 | 172.58 |
1538006400000 | 174.41 |
1538092800000 | 175.18 |
1538352000000 | 175.07 |
1538438400000 | 174.24 |
1538524800000 | 174.21 |
1538611200000 | 174.14 |
1538697600000 | 173.26 |
1538956800000 | 173.72 |
1539043200000 | 172.35 |
1539129600000 | 171.55 |
1539216000000 | 166.97 |
1539302400000 | 167.73 |
1539561600000 | 167.77 |
1539648000000 | 169.71 |
1539734400000 | 170.37 |
1539820800000 | 170.29 |
1539907200000 | 170.54 |
1540166400000 | 170.47 |
1540252800000 | 169.53 |
1540339200000 | 169.14 |
1540425600000 | 169.18 |
1540512000000 | 167.75 |
1540771200000 | 167.84 |
1540857600000 | 168.82 |
1540944000000 | 170.73 |
1541030400000 | 172.39 |
1541116800000 | 172.88 |
1541376000000 | 173.07 |
1541462400000 | 173.09 |
1541548800000 | 173.51 |
1541635200000 | 174.33 |
1541721600000 | 173.69 |
1541980800000 | 173.86 |
1542067200000 | 173.22 |
1542153600000 | 172.88 |
1542240000000 | 172.7 |
1542326400000 | 172.71 |
1542585600000 | 171.88 |
1542672000000 | 170.16 |
1542758400000 | 170.85 |
1542844800000 | 170.56 |
1542931200000 | 171.5 |
1543190400000 | 173.79 |
1543276800000 | 174.39 |
1543363200000 | 175.46 |
1543449600000 | 174.5 |
1543536000000 | 176.26 |
1543795200000 | 176.75 |
1543881600000 | 174.61 |
1543968000000 | 173.79 |
1544054400000 | 171.21 |
1544140800000 | 170.59 |
1544400000000 | 168.84 |
1544486400000 | 169.75 |
1544572800000 | 170.9 |
1544659200000 | 170.8 |
1544745600000 | 170.03 |
1545004800000 | 168.25 |
1545091200000 | 166.54 |
1545177600000 | 166.69 |
1545264000000 | 164.53 |
1545350400000 | 163.23 |
1545609600000 | 162.32 |
1545868800000 | 163.4 |
1545955200000 | 164.55 |
1546214400000 | 164.9 |
1546387200000 | 166.42 |
1546473600000 | 165 |
1546560000000 | 167.22 |
1546819200000 | 169.04 |
1546905600000 | 169.87 |
1546992000000 | 170.52 |
1547078400000 | 170.95 |
1547164800000 | 172.17 |
1547424000000 | 171.57 |
1547510400000 | 172.27 |
1547596800000 | 172.88 |
1547683200000 | 173.18 |
1547769600000 | 175.35 |
1548028800000 | 175.2 |
1548115200000 | 174.09 |
1548201600000 | 174.28 |
1548288000000 | 174.97 |
1548374400000 | 177.11 |
1548633600000 | 176.13 |
1548720000000 | 176.9 |
1548806400000 | 177.28 |
1548892800000 | 177.19 |
1548979200000 | 177.06 |
1549238400000 | 177.11 |
1549324800000 | 178.67 |
1549411200000 | 179.34 |
1549497600000 | 177.55 |
1549584000000 | 176.95 |
1549843200000 | 178.04 |
1549929600000 | 178.94 |
1550016000000 | 179.78 |
1550102400000 | 179.77 |
1550188800000 | 181.65 |
1550448000000 | 181.56 |
1550534400000 | 181.89 |
1550620800000 | 182.65 |
1550707200000 | 183.03 |
1550793600000 | 184.43 |
1551052800000 | 184.65 |
1551139200000 | 184.19 |
1551225600000 | 183.87 |
1551312000000 | 183.14 |
1551398400000 | 182.9 |
1551657600000 | 183.24 |
1551744000000 | 183.18 |
1551830400000 | 182.45 |
1551916800000 | 182.61 |
1552003200000 | 181.76 |
1552262400000 | 183.85 |
1552348800000 | 184.05 |
1552435200000 | 183.94 |
1552521600000 | 183.75 |
1552608000000 | 185.23 |
1552867200000 | 186.45 |
1552953600000 | 186.69 |
1553040000000 | 185.42 |
1553126400000 | 186 |
1553212800000 | 186.25 |
1553472000000 | 184.3 |
1553558400000 | 186.37 |
1553644800000 | 186.7 |
1553731200000 | 185.82 |
1553817600000 | 186.48 |
1554076800000 | 188.57 |
1554163200000 | 189.3 |
1554249600000 | 189.92 |
1554336000000 | 190.55 |
1554422400000 | 190.7 |
1554681600000 | 190.2 |
1554768000000 | 189.8 |
1554854400000 | 190.4 |
1554940800000 | 189.8 |
1555027200000 | 189.82 |
1555286400000 | 190.45 |
1555372800000 | 192.53 |
1555459200000 | 193.99 |
1555545600000 | 194.84 |
1555977600000 | 194.91 |
1556064000000 | 193.81 |
1556150400000 | 193.78 |
1556236800000 | 194.32 |
1556496000000 | 194.19 |
1556582400000 | 193.53 |
1556668800000 | 192.99 |
1556755200000 | 193.51 |
1556841600000 | 193.76 |
1557100800000 | 192.42 |
1557187200000 | 190.97 |
1557273600000 | 190.1 |
1557360000000 | 187.59 |
1557446400000 | 188.02 |
1557705600000 | 185.79 |
1557792000000 | 186.64 |
1557878400000 | 186.94 |
1557964800000 | 188.19 |
1558051200000 | 187.71 |
1558310400000 | 187.41 |
1558396800000 | 187.85 |
1558483200000 | 186.34 |
1558569600000 | 184.66 |
1558656000000 | 183.96 |
1558915200000 | 184.67 |
1559001600000 | 184.82 |
1559088000000 | 183.7 |
1559174400000 | 184.13 |
1559260800000 | 182.15 |
1559520000000 | 182.25 |
1559606400000 | 184.45 |
1559692800000 | 185.42 |
1559779200000 | 185.12 |
1559865600000 | 185.46 |
1560124800000 | 186.11 |
1560211200000 | 187.19 |
1560297600000 | 186.88 |
1560384000000 | 187.13 |
1560470400000 | 187.07 |
1560729600000 | 186.95 |
1560816000000 | 189.73 |
1560902400000 | 190.61 |
1560988800000 | 190.61 |
1561075200000 | 189.74 |
1561334400000 | 188.99 |
1561420800000 | 188.43 |
1561507200000 | 188.44 |
1561593600000 | 190.24 |
1561680000000 | 190.64 |
1561939200000 | 193.13 |
1562025600000 | 194.01 |
1562112000000 | 193.79 |
1562198400000 | 194.61 |
1562284800000 | 194.93 |
1562544000000 | 194.12 |
1562630400000 | 192.72 |
1562716800000 | 191.72 |
1562803200000 | 192.3 |
1562889600000 | 193.22 |
1563148800000 | 193.05 |
1563235200000 | 193.44 |
1563321600000 | 192.29 |
1563408000000 | 191.48 |
1563494400000 | 192.12 |
1563753600000 | 191.84 |
1563840000000 | 194 |
1563926400000 | 195.58 |
1564012800000 | 194.95 |
1564099200000 | 195.38 |
1564358400000 | 195.12 |
1564444800000 | 193.64 |
1564531200000 | 193.07 |
1564617600000 | 193.3 |
1564704000000 | 190.18 |
1564963200000 | 186.08 |
1565049600000 | 187.08 |
1565136000000 | 186.79 |
1565222400000 | 188.37 |
1565308800000 | 187.67 |
1565568000000 | 186.99 |
1565654400000 | 186.89 |
1565740800000 | 185.91 |
1565827200000 | 184.85 |
1565913600000 | 186.61 |
1566172800000 | 188.59 |
1566259200000 | 187.83 |
1566345600000 | 188.45 |
1566432000000 | 188.63 |
1566518400000 | 186.41 |
1566777600000 | 185.33 |
1566864000000 | 186.4 |
1566950400000 | 187.47 |
1567036800000 | 187.49 |
1567123200000 | 189.68 |
1567382400000 | 190.29 |
1567468800000 | 189.95 |
1567555200000 | 190.02 |
1567641600000 | 192.14 |
1567728000000 | 193.35 |
1567987200000 | 193.91 |
1568073600000 | 196.01 |
1568160000000 | 198.1 |
1568246400000 | 198.5 |
1568332800000 | 197.69 |
1568592000000 | 198.34 |
1568678400000 | 197.25 |
1568764800000 | 196.89 |
1568851200000 | 197.08 |
1568937600000 | 198.79 |
1569196800000 | 199.35 |
1569283200000 | 198.64 |
1569369600000 | 198.9 |
1569456000000 | 199.73 |
1569542400000 | 199.2 |
1569801600000 | 200.01 |
1569888000000 | 198.68 |
1569974400000 | 195.09 |
1570060800000 | 194.04 |
1570147200000 | 195.22 |
1570406400000 | 194.93 |
1570492800000 | 194.77 |
1570579200000 | 194.15 |
1570665600000 | 194.6 |
1570752000000 | 197.07 |
1571011200000 | 197.18 |
1571097600000 | 199.22 |
1571184000000 | 199.4 |
1571270400000 | 198.86 |
1571356800000 | 198.92 |
1571616000000 | 199.81 |
1571702400000 | 200.92 |
1571788800000 | 201.86 |
1571875200000 | 200.5 |
1571961600000 | 200.11 |
1572220800000 | 200.54 |
1572307200000 | 199.99 |
1572393600000 | 199.71 |
1572480000000 | 199.58 |
1572566400000 | 200.21 |
1572825600000 | 202.09 |
1572912000000 | 204.33 |
1572998400000 | 204.13 |
1573084800000 | 204.39 |
1573171200000 | 205.2 |
1573430400000 | 204.42 |
1573516800000 | 205.88 |
1573603200000 | 204.46 |
1573689600000 | 203.64 |
1573776000000 | 204.05 |
1574035200000 | 204.35 |
1574121600000 | 203.72 |
1574208000000 | 202.46 |
1574294400000 | 201.92 |
1574380800000 | 203.5 |
1574640000000 | 204.57 |
1574726400000 | 204.3 |
1574812800000 | 205.5 |
1574899200000 | 204.93 |
1574985600000 | 203.81 |
1575244800000 | 202.07 |
1575331200000 | 202.01 |
1575417600000 | 201.24 |
1575504000000 | 201.36 |
1575590400000 | 203.15 |
1575849600000 | 202.76 |
1575936000000 | 202.01 |
1576022400000 | 202.33 |
1576108800000 | 202.31 |
1576195200000 | 203.95 |
1576454400000 | 204.86 |
1576540800000 | 204.9 |
1576627200000 | 204.98 |
1576713600000 | 204.77 |
1576800000000 | 205.27 |
1577059200000 | 204.56 |
1577145600000 | 204.07 |
1577404800000 | 203.02 |
1577664000000 | 201.85 |
1577750400000 | 201.81 |
1577923200000 | 202.86 |
1578009600000 | 202.53 |
1578268800000 | 200.55 |
1578355200000 | 202.05 |
1578441600000 | 201.72 |
1578528000000 | 203.31 |
1578614400000 | 202.88 |
1578873600000 | 202.79 |
1578960000000 | 203.43 |
1579046400000 | 202.86 |
1579132800000 | 203.47 |
1579219200000 | 205.18 |
1579478400000 | 205.94 |
1579564800000 | 204.87 |
1579651200000 | 205.53 |
1579737600000 | 205.13 |
1579824000000 | 204.98 |
1580083200000 | 203.19 |
1580169600000 | 203.84 |
1580256000000 | 203.25 |
1580342400000 | 198.21 |
1580428800000 | 197.78 |
1580688000000 | 197.27 |
1580774400000 | 198.23 |
1580860800000 | 199.42 |
1580947200000 | 202.1 |
1581033600000 | 201.62 |
1581292800000 | 201.86 |
1581379200000 | 203.15 |
1581465600000 | 204.85 |
1581552000000 | 206.07 |
1581638400000 | 205.23 |
1581897600000 | 205.25 |
1581984000000 | 204.64 |
1582070400000 | 205.59 |
1582156800000 | 204.19 |
1582243200000 | 201.99 |
1582502400000 | 198.75 |
1582588800000 | 195.7 |
1582675200000 | 194.48 |
1582761600000 | 188.86 |
1582848000000 | 185.2 |
1583107200000 | 185.18 |
1583193600000 | 182.91 |
1583280000000 | 186.67 |
1583366400000 | 184.69 |
1583452800000 | 179.62 |
1583712000000 | 167.3 |
1583798400000 | 168.92 |
1583884800000 | 165.42 |
1583971200000 | 153.87 |
1584057600000 | 154.42 |
1584316800000 | 145.61 |
1584403200000 | 149.01 |
1584489600000 | 143.78 |
1584576000000 | 144.61 |
1584662400000 | 145.48 |
1584921600000 | 139.02 |
1585008000000 | 150.5 |
1585094400000 | 156.24 |
1585180800000 | 157.7 |
1585267200000 | 155.67 |
1585526400000 | 157.04 |
1585612800000 | 157.59 |
1585699200000 | 152.61 |
1585785600000 | 154.31 |
1585872000000 | 152.63 |
1586131200000 | 160.09 |
1586217600000 | 161.07 |
1586304000000 | 164.39 |
1586390400000 | 165.01 |
1586822400000 | 166.45 |
1586908800000 | 163.16 |
1586995200000 | 162.1 |
1587081600000 | 165.77 |
1587340800000 | 166.41 |
1587427200000 | 161.59 |
1587513600000 | 162.91 |
1587600000000 | 164.23 |
1587686400000 | 164.29 |
1587945600000 | 168.26 |
1588032000000 | 169.49 |
1588118400000 | 173.05 |
1588204800000 | 170.87 |
1588291200000 | 166.35 |
1588550400000 | 165.11 |
1588636800000 | 166.56 |
1588723200000 | 166.64 |
1588809600000 | 166.57 |
1588896000000 | 169.62 |
1589155200000 | 170.54 |
1589241600000 | 168.33 |
1589328000000 | 165.52 |
1589414400000 | 165.92 |
1589500800000 | 166.14 |
1589760000000 | 168.79 |
1589846400000 | 169.13 |
1589932800000 | 170.12 |
1590019200000 | 170.3899 |
1590105600000 | 169.2 |
1590364800000 | 170.43 |
1590451200000 | 173.94 |
1590537600000 | 177.08 |
1590624000000 | 175.24 |
1590710400000 | 172.32 |
1590969600000 | 174.3 |
1591056000000 | 176.53 |
1591142400000 | 180.49 |
1591228800000 | 179.24 |
1591315200000 | 184.58 |
1591574400000 | 187.2 |
1591660800000 | 184.18 |
1591747200000 | 182.47 |
1591833600000 | 173.79 |
1591920000000 | 176.02 |
1592179200000 | 174.02 |
1592265600000 | 179.46 |
1592352000000 | 178.33 |
1592438400000 | 178.61 |
1592524800000 | 178.6699 |
1592784000000 | 177.88 |
1592870400000 | 178.22 |
1592956800000 | 176.01 |
1593043200000 | 176.78 |
1593129600000 | 176.47 |
1593388800000 | 175.9 |
1593475200000 | 177.13 |
1593561600000 | 177.12 |
1593648000000 | 179.61 |
1593734400000 | 180.52 |
1593993600000 | 183.1399 |
1594080000000 | 180.11 |
1594166400000 | 179.54 |
1594252800000 | 178.84 |
1594339200000 | 179.04 |
1594598400000 | 180.34 |
1594684800000 | 180.96 |
1594771200000 | 181.96 |
1594857600000 | 182.59 |
1594944000000 | 182.43 |
1595203200000 | 182.6 |
1595289600000 | 183.09 |
1595376000000 | 182.01 |
1595462400000 | 182.45 |
1595548800000 | 179.78 |
1595808000000 | 178.27 |
1595894400000 | 178.83 |
1595980800000 | 177.19 |
1596067200000 | 176.99 |
1596153600000 | 175.24 |
1596412800000 | 177.28 |
1596499200000 | 179.77 |
1596585600000 | 179.93 |
1596672000000 | 181.05 |
1596758400000 | 182.33 |
1597017600000 | 185.61 |
1597104000000 | 185.9199 |
1597190400000 | 185.5 |
1597276800000 | 185.63 |
1597363200000 | 186.03 |
1597622400000 | 185.57 |
1597708800000 | 182.4 |
1597795200000 | 182.82 |
1597881600000 | 180.09 |
1597968000000 | 181.73 |
1598227200000 | 183.63 |
1598313600000 | 185.3 |
1598400000000 | 185.07 |
1598486400000 | 184.43 |
1598572800000 | 183.23 |
1598832000000 | 181.18 |
1598918400000 | 180.88 |
1599004800000 | 183.87 |
1599091200000 | 182.69 |
1599177600000 | 181.22 |
1599436800000 | 180.84 |
1599523200000 | 180.26 |
1599609600000 | 180.8 |
1599696000000 | 180 |
1599782400000 | 181 |
1600041600000 | 183.6699 |
1600128000000 | 183.86 |
1600214400000 | 185.02 |
1600300800000 | 184.73 |
1600387200000 | 183.98 |
1600646400000 | 182.09 |
1600732800000 | 182.29 |
1600819200000 | 181.2 |
1600905600000 | 180.08 |
1600992000000 | 180.57 |
1601251200000 | 184.4 |
1601337600000 | 182.56 |
1601424000000 | 182.47 |
1601510400000 | 182.19 |
1601596800000 | 182.85 |
1601856000000 | 183.53 |
1601942400000 | 184.6 |
1602028800000 | 185.44 |
1602115200000 | 187.28 |
1602201600000 | 185.99 |
1602460800000 | 186.44 |
1602547200000 | 186.98 |
1602633600000 | 185.34 |
1602720000000 | 185.29 |
1602806400000 | 184.35 |
1603065600000 | 182.75 |
1603152000000 | 181.12 |
1603238400000 | 181.4199 |
1603324800000 | 182.36 |
1603411200000 | 183.08 |
1603670400000 | 182.22 |
1603756800000 | 181.44 |
1603843200000 | 178.88 |
1603929600000 | 180.6699 |
1604016000000 | 180.7 |
1604275200000 | 183.5 |
1604361600000 | 184.35 |
1604448000000 | 184.52 |
1604534400000 | 185.46 |
1604620800000 | 186.01 |
1604880000000 | 191.4 |
1604966400000 | 195.1699 |
1605052800000 | 196.33 |
1605139200000 | 194.45 |
1605225600000 | 195.65 |
1605484800000 | 199.07 |
1605571200000 | 199.38 |
1605657600000 | 199.61 |
1605744000000 | 199.77 |
1605830400000 | 199.46 |
1606089600000 | 201.43 |
1606176000000 | 203.43 |
1606262400000 | 203.5 |
1606348800000 | 203.94 |
1606435200000 | 204.4199 |
1606694400000 | 201.38 |
1606780800000 | 202.27 |
1606867200000 | 204.6 |
1606953600000 | 204.8899 |
1607040000000 | 207.6399 |
1607299200000 | 207.18 |
1607385600000 | 208.34 |
1607472000000 | 209.74 |
1607558400000 | 208.01 |
1607644800000 | 207.63 |
1607904000000 | 208.36 |
1607990400000 | 207.95 |
1608076800000 | 208.8 |
1608163200000 | 207.98 |
1608249600000 | 208.23 |
1608508800000 | 206.5 |
1608595200000 | 205.8 |
1608681600000 | 206.41 |
1608768000000 | 207.51 |
1609113600000 | 208.15 |
1609200000000 | 207.1699 |
1609286400000 | 206.18 |
1609372800000 | 207.72 |
1609718400000 | 206.49 |
1609804800000 | 207.99 |
1609891200000 | 210.15 |
1609977600000 | 212.57 |
1610064000000 | 212.64 |
1610323200000 | 213.05 |
1610409600000 | 213.21 |
1610496000000 | 213.56 |
1610582400000 | 215.24 |
1610668800000 | 215.95 |
1610928000000 | 214.49 |
1611014400000 | 213.2 |
1611100800000 | 213.85 |
1611187200000 | 213.95 |
1611273600000 | 211.71 |
1611532800000 | 214.11 |
1611619200000 | 214.2 |
1611705600000 | 217.16 |
1611792000000 | 214.94 |
1611878400000 | 209.61 |
1612137600000 | 212.58 |
1612224000000 | 214.56 |
1612310400000 | 215.87 |
1612396800000 | 217.46 |
1612483200000 | 218.32 |
1612742400000 | 220.09 |
1612828800000 | 219.29 |
1612915200000 | 218.92 |
1613001600000 | 219.15 |
1613088000000 | 219.33 |
1613347200000 | 220.17 |
1613433600000 | 220.85 |
1613520000000 | 222.9 |
1613606400000 | 221.27 |
1613692800000 | 221.6 |
1613952000000 | 221.15 |
1614038400000 | 221.18 |
1614124800000 | 222.16 |
1614211200000 | 219.81 |
1614297600000 | 217.25 |
1614556800000 | 221.22 |
1614643200000 | 220.44 |
1614729600000 | 221.79 |
1614816000000 | 219.73 |
1614902400000 | 224.35 |
1615161600000 | 226.64 |
1615248000000 | 227.24 |
1615334400000 | 229.69 |
1615420800000 | 229.94 |
1615507200000 | 231.26 |
1615766400000 | 232.72 |
1615852800000 | 233.68 |
1615939200000 | 234.47 |
1616025600000 | 234.31 |
1616112000000 | 233.36 |
1616371200000 | 233.27 |
1616457600000 | 233.99 |
1616544000000 | 233.43 |
1616630400000 | 236.49 |
1616716800000 | 239.91 |
1616976000000 | 241.06 |
1617062400000 | 241.64 |
1617148800000 | 239.54 |
1617235200000 | 240.37 |
1617667200000 | 240.82 |
1617753600000 | 240 |
1617840000000 | 239.82 |
1617926400000 | 240.06 |
1618185600000 | 239.54 |
1618272000000 | 238.6 |
1618358400000 | 238.33 |
1618444800000 | 239.3 |
1618531200000 | 240.75 |
1618790400000 | 240.55 |
1618876800000 | 239.03 |
1618963200000 | 239.38 |
1619049600000 | 239.48 |
1619136000000 | 240.43 |
1619395200000 | 241.19 |
1619481600000 | 240.41 |
1619568000000 | 240.53 |
1619654400000 | 241.12 |
1619740800000 | 240.41 |
1620000000000 | 239.18 |
1620086400000 | 239.72 |
1620172800000 | 240.78 |
1620259200000 | 241.69 |
1620345600000 | 242.42 |
1620604800000 | 243.18 |
1620691200000 | 240.25 |
1620777600000 | 238.5 |
1620864000000 | 239.03 |
1620950400000 | 240.96 |
1621209600000 | 239.29 |
1621296000000 | 239.12 |
1621382400000 | 238.12 |
1621468800000 | 238.56 |
1621555200000 | 239.99 |
1621814400000 | 241.1 |
1621900800000 | 240.18 |
1621987200000 | 241.56 |
1622073600000 | 241.94 |
1622160000000 | 243.18 |
1622419200000 | 242.26 |
1622505600000 | 243.14 |
1622592000000 | 243.82 |
1622678400000 | 245.72 |
1622764800000 | 245.73 |
1623024000000 | 245.43 |
1623110400000 | 245.99 |
1623196800000 | 244.68 |
1623283200000 | 245.09 |
1623369600000 | 246.62 |
1623628800000 | 245.17 |
1623715200000 | 245.91 |
1623801600000 | 245.39 |
1623888000000 | 246.62 |
1623974400000 | 244.92 |
1624233600000 | 243.05 |
1624320000000 | 243.9 |
1624406400000 | 242.15 |
1624492800000 | 243.45 |
1624579200000 | 244.16 |
1624838400000 | 244.23 |
1624924800000 | 243.37 |
1625011200000 | 244.65 |
1625097600000 | 243.57 |
1625184000000 | 244.8 |
1625443200000 | 245.17 |
1625529600000 | 245.44 |
1625616000000 | 245.69 |
1625702400000 | 243.47 |
1625788800000 | 244.1 |
1626048000000 | 245.54 |
1626134400000 | 246.88 |
1626220800000 | 246.83 |
1626307200000 | 245.84 |
1626393600000 | 244.82 |
1626652800000 | 240.93 |
1626739200000 | 242.08 |
1626825600000 | 242.16 |
1626912000000 | 242.51 |
1626998400000 | 243.4 |
1627257600000 | 242.69 |
1627344000000 | 243.13 |
1627430400000 | 242.44 |
1627516800000 | 241.73 |
1627603200000 | 240.19 |
1627862400000 | 241.47 |
1627948800000 | 242.51 |
1628035200000 | 242.07 |
1628121600000 | 243.07 |
1628208000000 | 244.37 |
1628467200000 | 243.95 |
1628553600000 | 244.91 |
1628640000000 | 244.96 |
1628726400000 | 245.44 |
1628812800000 | 244.06 |
1629072000000 | 243.54 |
1629158400000 | 243.44 |
1629244800000 | 243.76 |
1629331200000 | 241.24 |
1629417600000 | 241.21 |
1629676800000 | 242.41 |
1629763200000 | 242.94 |
1629849600000 | 242.97 |
1629936000000 | 241.15 |
1630022400000 | 241.08 |
1630281600000 | 241.67 |
1630368000000 | 241.81 |
1630454400000 | 242.33 |
1630540800000 | 242.39 |
1630627200000 | 243.21 |
1630886400000 | 244.19 |
1630972800000 | 243.64 |
1631059200000 | 242.99 |
1631145600000 | 242.67 |
1631232000000 | 242.34 |
1631491200000 | 242.99 |
1631577600000 | 242.6 |
1631664000000 | 243.38 |
1631750400000 | 243.66 |
1631836800000 | 243.78 |
1632096000000 | 242.75 |
1632182400000 | 241.93 |
1632268800000 | 241.79 |
1632355200000 | 243.16 |
1632441600000 | 244.61 |
1632700800000 | 246.12 |
1632787200000 | 244.98 |
1632873600000 | 244.84 |
1632960000000 | 244.53 |
1633046400000 | 243.2 |
1633305600000 | 242.82 |
1633392000000 | 242.9 |
1633478400000 | 243.14 |
1633564800000 | 245.1 |
1633651200000 | 245.8 |
1633910400000 | 244.93 |
1633996800000 | 243.37 |
1634083200000 | 243.4 |
1634169600000 | 244.47 |
1634256000000 | 246.03 |
1634515200000 | 245.48 |
1634601600000 | 246.19 |
1634688000000 | 246.83 |
1634774400000 | 246.44 |
1634860800000 | 246.84 |
1635120000000 | 246.49 |
1635206400000 | 247.38 |
1635292800000 | 246.84 |
1635379200000 | 245.51 |
1635465600000 | 246.84 |
1635724800000 | 248.48 |
1635811200000 | 249.41 |
1635897600000 | 249.81 |
1635984000000 | 250.14 |
1636070400000 | 251.19 |
1636329600000 | 250.51 |
1636416000000 | 250.97 |
1636502400000 | 252.37 |
1636588800000 | 252.44 |
1636675200000 | 254.78 |
1636934400000 | 255.78 |
1637020800000 | 257.11 |
1637107200000 | 256.6 |
1637193600000 | 254.99 |
1637280000000 | 254.95 |
1637539200000 | 257.61 |
1637625600000 | 257.32 |
1637712000000 | 258.3399 |
1637798400000 | 258.74 |
1637884800000 | 252.38 |
1638144000000 | 252.12 |
1638230400000 | 247.82 |
1638316800000 | 249.3 |
1638403200000 | 250.14 |
1638489600000 | 252.06 |
1638748800000 | 253.02 |
1638835200000 | 256.07 |
1638921600000 | 255.11 |
1639008000000 | 256.36 |
1639094400000 | 256.96 |
1639353600000 | 257.06 |
1639440000000 | 256.49 |
1639526400000 | 257.66 |
1639612800000 | 260.5 |
1639699200000 | 260.93 |
1639958400000 | 257.76 |
1640044800000 | 260.74 |
1640131200000 | 260.25 |
1640217600000 | 262.45 |
1640304000000 | 262.37 |
1640563200000 | 262.54 |
1640649600000 | 264.75 |
1640736000000 | 262.7799 |
1640822400000 | 262.43 |
1640908800000 | 261.86 |
1641168000000 | 263.83 |
1641254400000 | 266.08 |
1641340800000 | 267.01 |
1641427200000 | 267.25 |
1641513600000 | 267.01 |
1641772800000 | 268.38 |
1641859200000 | 268.72 |
1641945600000 | 268.76 |
1642032000000 | 269.07 |
1642118400000 | 269.61 |
1642377600000 | 270.94 |
1642464000000 | 272.5 |
1642550400000 | 271.96 |
1642636800000 | 272.75 |
1642723200000 | 270.74 |
1642982400000 | 269.17 |
1643068800000 | 269.48 |
1643155200000 | 267.62 |
1643241600000 | 268.99 |
1643328000000 | 270.33 |
1643587200000 | 270.2 |
1643673600000 | 270.12 |
1643760000000 | 270.41 |
1643846400000 | 268.42 |
1643932800000 | 267.18 |
1644192000000 | 268 |
1644278400000 | 270.1 |
1644364800000 | 271.62 |
1644451200000 | 271.02 |
1644537600000 | 271.36 |
1644796800000 | 270.46 |
1644883200000 | 271.22 |
1644969600000 | 272.5899 |
1645056000000 | 272.12 |
1645142400000 | 271.95 |
1645401600000 | 271.69 |
1645488000000 | 270.3399 |
1645574400000 | 269.46 |
1645660800000 | 266.71 |
1645747200000 | 268.11 |
1646006400000 | 267.0299 |
1646092800000 | 267.57 |
1646179200000 | 268.25 |
1646265600000 | 268.98 |
1646352000000 | 269.62 |
1646611200000 | 264.21 |
1646697600000 | 261.62 |
1646784000000 | 261.41 |
1646870400000 | 264.7 |
1646956800000 | 266.21 |
1647216000000 | 266.32 |
1647302400000 | 267.3399 |
1647388800000 | 269.73 |
1647475200000 | 269.5 |
1647561600000 | 270.83 |
1647820800000 | 270.6 |
1647907200000 | 272.2799 |
1647993600000 | 272.81 |
1648080000000 | 273.19 |
1648166400000 | 274.95 |
1648425600000 | 274.57 |
1648512000000 | 274 |
1648598400000 | 271.82 |
1648684800000 | 269.68 |
1648771200000 | 271.0899 |
1649030400000 | 272.6 |
1649116800000 | 273.01 |
1649203200000 | 271.49 |
1649289600000 | 268.1 |
1649376000000 | 270.65 |
1649635200000 | 269.87 |
1649721600000 | 268.81 |
1649808000000 | 271.29 |
1649894400000 | 273.51 |
1650326400000 | 271.35 |
1650412800000 | 272.05 |
1650499200000 | 271.72 |
1650585600000 | 267.86 |
1650844800000 | 266.5299 |
1650931200000 | 267.49 |
1651017600000 | 267.5 |
1651104000000 | 268.15 |
1651190400000 | 268.04 |
1651449600000 | 267.81 |
1651536000000 | 268.94 |
1651622400000 | 270.56 |
1651708800000 | 269.35 |
1651795200000 | 267.35 |
1652054400000 | 265.27 |
1652140800000 | 265.75 |
1652227200000 | 264.98 |
1652313600000 | 267.38 |
1652400000000 | 267.05 |
1652659200000 | 266.73 |
1652745600000 | 266.32 |
1652832000000 | 266.66 |
1652918400000 | 263.8399 |
1653004800000 | 265.79 |
1653264000000 | 265.07 |
1653350400000 | 263.48 |
1653436800000 | 265.52 |
1653523200000 | 266.93 |
1653609600000 | 269.49 |
1653868800000 | 270.73 |
1653955200000 | 271.12 |
1654041600000 | 271.88 |
1654128000000 | 270.93 |
1654214400000 | 269.63 |
1654473600000 | 270.67 |
1654560000000 | 270.52 |
1654646400000 | 268.18 |
1654732800000 | 267.89 |
1654819200000 | 265.44 |
1655078400000 | 263.1 |
1655164800000 | 261.95 |
1655251200000 | 262.0899 |
1655337600000 | 259.08 |
1655424000000 | 258.5 |
1655683200000 | 257 |
1655769600000 | 259.2799 |
1655856000000 | 257.54 |
1655942400000 | 257.5299 |
1656028800000 | 260.14 |
1656288000000 | 260.81 |
1656374400000 | 262.43 |
1656460800000 | 260.86 |
1656547200000 | 256.86 |
1656633600000 | 256.74 |
1656892800000 | 256.73 |
1656979200000 | 258.52 |
1657065600000 | 256.54 |
1657152000000 | 260.92 |
1657238400000 | 261.83 |
1657497600000 | 262.77 |
1657584000000 | 262.12 |
1657670400000 | 261.29 |
1657756800000 | 260.89 |
1657843200000 | 260.37 |
1658102400000 | 259.57 |
1658188800000 | 261.23 |
1658275200000 | 262.81 |
1658361600000 | 263.19 |
1658448000000 | 260.99 |
1658707200000 | 261.92 |
1658793600000 | 262.47 |
1658880000000 | 263.57 |
1658966400000 | 264.06 |
1659052800000 | 264.5899 |
1659312000000 | 263.91 |
1659398400000 | 263.89 |
1659484800000 | 265.47 |
1659571200000 | 264.06 |
1659657600000 | 266.62 |
1659916800000 | 265.42 |
1660003200000 | 265.33 |
1660089600000 | 264.91 |
1660176000000 | 266.86 |
1660262400000 | 270.06 |
1660521600000 | 270.57 |
1660608000000 | 271.99 |
1660694400000 | 271.83 |
1660780800000 | 272.91 |
1660867200000 | 273.33 |
1661126400000 | 272.36 |
1661212800000 | 269.99 |
1661299200000 | 268.0299 |
1661385600000 | 269.95 |
1661472000000 | 267.19 |
1661731200000 | 264.99 |
1661817600000 | 264.49 |
1661904000000 | 261.97 |
1661990400000 | 261.86 |
1662076800000 | 259.97 |
1662336000000 | 261.29 |
1662422400000 | 260.85 |
1662508800000 | 258.97 |
1662595200000 | 261.32 |
1662681600000 | 262.07 |
1662940800000 | 263.79 |
1663027200000 | 263.69 |
1663113600000 | 260.86 |
1663200000000 | 260.75 |
1663286400000 | 258.37 |
1663545600000 | 258.44 |
1663632000000 | 256.5 |
1663718400000 | 256.01 |
1663804800000 | 255.22 |
1663891200000 | 252.98 |
1664150400000 | 248.85 |
1664236800000 | 249.33 |
1664323200000 | 248.27 |
1664409600000 | 244.55 |
1664496000000 | 242.3 |
1664755200000 | 243.35 |
1664841600000 | 247.19 |
1664928000000 | 248.82 |
1665014400000 | 246.65 |
1665100800000 | 243.73 |
1665360000000 | 243.96 |
1665446400000 | 239.04 |
1665532800000 | 238.69 |
1665619200000 | 239.65 |
1665705600000 | 241.15 |
1665964800000 | 241.95 |
1666051200000 | 242.68 |
1666137600000 | 242.25 |
1666224000000 | 241.6 |
1666310400000 | 242.41 |
1666569600000 | 242.71 |
1666656000000 | 241.48 |
1666742400000 | 241.35 |
1666828800000 | 243.38 |
1666915200000 | 243.8 |
1667174400000 | 246.97 |
1667260800000 | 248.13 |
1667347200000 | 247.72 |
1667433600000 | 246.72 |
1667520000000 | 248.06 |
1667779200000 | 249.94 |
1667865600000 | 250.14 |
1667952000000 | 250.03 |
1668038400000 | 251.62 |
1668124800000 | 253.84 |
1668384000000 | 256 |
1668470400000 | 256.16 |
1668556800000 | 254.03 |
1668643200000 | 255.1 |
1668729600000 | 255.89 |
1668988800000 | 256.85 |
1669075200000 | 257.41 |
1669161600000 | 256.62 |
1669248000000 | 258.41 |
1669334400000 | 258.16 |
1669593600000 | 255.62 |
1669680000000 | 257.19 |
1669766400000 | 259.72 |
1669852800000 | 259.22 |
1669939200000 | 259.26 |
1670198400000 | 257.85 |
1670284800000 | 254.62 |
1670371200000 | 253.05 |
1670457600000 | 251.63 |
1670544000000 | 252.9 |
1670803200000 | 253.61 |
1670889600000 | 251.07 |
1670976000000 | 252.18 |
1671062400000 | 248.26 |
1671148800000 | 246.75 |
1671408000000 | 246.64 |
1671494400000 | 244.67 |
1671580800000 | 246.89 |
1671667200000 | 247.67 |
1671753600000 | 247.9 |
1672099200000 | 248.02 |
1672185600000 | 245.96 |
1672272000000 | 247.2 |
1672358400000 | 246.09 |
1672617600000 | 246.54 |
1672704000000 | 250.55 |
1672790400000 | 252.75 |
1672876800000 | 254.51 |
1672963200000 | 256.08 |
1673222400000 | 256.6 |
1673308800000 | 257.21 |
1673395200000 | 256.9 |
1673481600000 | 257.51 |
1673568000000 | 256.98 |
1673827200000 | 257.57 |
1673913600000 | 257.47 |
1674000000000 | 256.33 |
1674086400000 | 255.76 |
1674172800000 | 256.2799 |
1674432000000 | 257.36 |
1674518400000 | 257.7799 |
1674604800000 | 257.66 |
1674691200000 | 259.74 |
1674777600000 | 260.2 |
1675036800000 | 261.58 |
1675123200000 | 262.52 |
1675209600000 | 263.42 |
1675296000000 | 267.5299 |
1675382400000 | 267.41 |
1675641600000 | 266.61 |
1675728000000 | 268.05 |
1675814400000 | 268.68 |
1675900800000 | 267.1 |
1675987200000 | 267.91 |
1676246400000 | 267.5 |
1676332800000 | 269.06 |
1676419200000 | 269.21 |
1676505600000 | 270.76 |
1676592000000 | 270.74 |
1676851200000 | 272.35 |
1676937600000 | 269.46 |
1677024000000 | 269.55 |
1677110400000 | 270.51 |
1677196800000 | 270.23 |
1677456000000 | 269.46 |
1677542400000 | 268.83 |
1677628800000 | 265.8399 |
1677715200000 | 267.67 |
1677801600000 | 270.85 |
1678060800000 | 270.31 |
1678147200000 | 270.15 |
1678233600000 | 270.3399 |
1678320000000 | 267.85 |
1678406400000 | 262.38 |
1678665600000 | 259.36 |
1678752000000 | 258.57 |
1678838400000 | 260.63 |
1678924800000 | 260.48 |
1679011200000 | 259.29 |
1679270400000 | 259 |
1679356800000 | 261.22 |
1679443200000 | 261.0899 |
1679529600000 | 260.94 |
1679616000000 | 263.61 |
1679875200000 | 265.0299 |
1679961600000 | 262.73 |
1680048000000 | 264.69 |
1680134400000 | 265.99 |
1680220800000 | 269.45 |
1680480000000 | 270.29 |
1680566400000 | 269.18 |
1680652800000 | 269.63 |
1680739200000 | 269.93 |
1681171200000 | 272.58 |
1681257600000 | 271.75 |
1681344000000 | 269.36 |
1681430400000 | 269.5299 |
1681689600000 | 272.06 |
1681776000000 | 271.1 |
1681862400000 | 271.48 |
1681948800000 | 268.26 |
1682035200000 | 267.56 |
1682294400000 | 267.41 |
1682380800000 | 265.36 |
1682467200000 | 264.57 |
1682553600000 | 268.92 |
1682640000000 | 270.0299 |
1682899200000 | 270.2799 |
1682985600000 | 269.91 |
1683072000000 | 268.04 |
1683158400000 | 267.79 |
1683244800000 | 268.8399 |
1683504000000 | 270.22 |
1683590400000 | 271.51 |
1683676800000 | 269.22 |
1683763200000 | 268.92 |
1683849600000 | 271.97 |
1684108800000 | 271.11 |
1684195200000 | 269.07 |
1684281600000 | 270.58 |
1684368000000 | 273.19 |
1684454400000 | 275.97 |
1684713600000 | 275.67 |
1684800000000 | 276.14 |
1684886400000 | 274.58 |
1684972800000 | 276.65 |
1685059200000 | 280.62 |
1685318400000 | 284.33 |
1685404800000 | 283.21 |
1685491200000 | 282.42 |
1685577600000 | 282.46 |
1685664000000 | 286.89 |
1685923200000 | 286.54 |
1686009600000 | 287.87 |
1686096000000 | 289.17 |
1686182400000 | 286.04 |
1686268800000 | 291.05 |
1686528000000 | 289.85 |
1686614400000 | 293.45 |
1686700800000 | 295.26 |
1686787200000 | 297.86 |
1686873600000 | 298.46 |
1687132800000 | 295.85 |
1687219200000 | 293.3 |
1687305600000 | 289.17 |
1687392000000 | 287.73 |
1687478400000 | 288.35 |
1687737600000 | 288.93 |
1687824000000 | 285.86 |
1687910400000 | 289.29 |
1687996800000 | 293.32 |
1688083200000 | 294.48 |
1688342400000 | 299.92 |
1688428800000 | 302.63 |
1688515200000 | 302.2 |
1688601600000 | 299.64 |
1688688000000 | 295.02 |
1688947200000 | 295.71 |
1689033600000 | 300.89 |
1689120000000 | 302.92 |
1689206400000 | 308.46 |
1689292800000 | 312.41 |
1689552000000 | 312.68 |
1689638400000 | 310.81 |
1689724800000 | 312.73 |
1689811200000 | 310.07 |
1689897600000 | 314.74 |
1690156800000 | 316.66 |
1690243200000 | 315.01 |
1690329600000 | 312.02 |
1690416000000 | 314.41 |
1690502400000 | 315.3 |
1690761600000 | 310.66 |
1690848000000 | 309.61 |
1690934400000 | 301.13 |
1691020800000 | 299.06 |
1691107200000 | 295.37 |
1691366400000 | 301.17 |
1691452800000 | 298.45 |
1691539200000 | 298.37 |
1691625600000 | 292.85 |
1691712000000 | 293.42 |
1691971200000 | 293.4 |
1692057600000 | 293.79 |
1692144000000 | 292.46 |
1692230400000 | 294.57 |
1692316800000 | 291.42 |
1692576000000 | 291.49 |
1692662400000 | 294.65 |
1692748800000 | 299.42 |
1692835200000 | 299.77 |
1692921600000 | 298.22 |
1693180800000 | 298.22 |
1693267200000 | 301.94 |
1693353600000 | 303.5 |
1693440000000 | 305.45 |
1693526400000 | 305.38 |
1693785600000 | 307.14 |
1693872000000 | 310.08 |
1693958400000 | 310.56 |
1694044800000 | 309.5899 |
1694131200000 | 307.35 |
1694390400000 | 303.72 |
1694476800000 | 304.87 |
1694563200000 | 304.71 |
1694649600000 | 312.67 |
1694736000000 | 313.16 |
1694995200000 | 311.24 |
1695081600000 | 309.25 |
1695168000000 | 306.06 |
1695254400000 | 300.18 |
1695340800000 | 300.89 |
1695600000000 | 302.75 |
1695686400000 | 297.65 |
1695772800000 | 298.05 |
1695859200000 | 296.17 |
1695945600000 | 297.02 |
1696204800000 | 299.5 |
1696291200000 | 296.58 |
1696377600000 | 294.83 |
1696464000000 | 297.82 |
1696550400000 | 300.25 |
1696809600000 | 301 |
1696896000000 | 301.79 |
1696982400000 | 304.31 |
1697068800000 | 309.13 |
1697155200000 | 307.7799 |
1697414400000 | 304.4 |
1697500800000 | 302.2 |
1697587200000 | 298.21 |
1697673600000 | 293.9 |
1697760000000 | 292.44 |
1698019200000 | 288.61 |
1698105600000 | 293.08 |
1698192000000 | 290.31 |
1698278400000 | 288.3 |
1698364800000 | 288.4 |
1698624000000 | 287.68 |
1698710400000 | 288.61 |
1698796800000 | 292.81 |
1698883200000 | 299.73 |
1698969600000 | 301.49 |
1699228800000 | 303.57 |
1699315200000 | 303.54 |
1699401600000 | 305.06 |
1699488000000 | 304.73 |
1699574400000 | 306.45 |
1699833600000 | 307.38 |
1699920000000 | 312.25 |
1700006400000 | 314.15 |
1700092800000 | 314.81 |
1700179200000 | 316.48 |
1700438400000 | 318.56 |
1700524800000 | 318.76 |
1700611200000 | 320.5 |
1700697600000 | 318.75 |
1700784000000 | 316.25 |
1701043200000 | 315.0299 |
1701129600000 | 319.42 |
1701216000000 | 323.71 |
1701302400000 | 326.44 |
1701388800000 | 328.0899 |
1701648000000 | 327.7 |
1701734400000 | 326.45 |
1701820800000 | 327.96 |
1701907200000 | 327.88 |
1701993600000 | 331.3 |
1702252800000 | 332.81 |
1702339200000 | 333.32 |
1702425600000 | 337.51 |
1702512000000 | 336.48 |
1702598400000 | 338.46 |
1702857600000 | 336.39 |
1702944000000 | 333.9 |
1703030400000 | 333.52 |
1703116800000 | 337.04 |
1703203200000 | 338.44 |
1703635200000 | 342.5299 |
1703721600000 | 344.29 |
1703808000000 | 342.93 |
1704153600000 | 341.89 |
1704240000000 | 336.69 |
1704326400000 | 334.47 |
1704412800000 | 334.1 |
1704672000000 | 336.66 |
1704758400000 | 337.36 |
1704844800000 | 338.0299 |
1704931200000 | 340.87 |
1705017600000 | 341.36 |
1705276800000 | 342.3 |
1705363200000 | 341.88 |
1705449600000 | 335.36 |
1705536000000 | 337.11 |
1705622400000 | 340.31 |
1705881600000 | 345.11 |
1705968000000 | 347.25 |
1706054400000 | 342.54 |
1706140800000 | 345.61 |
1706227200000 | 343.27 |
1706486400000 | 346.16 |
1706572800000 | 344.67 |
1706745600000 | 343.21 |
1706832000000 | 343.94 |
1707091200000 | 342.74 |
1707177600000 | 342.3399 |
1707264000000 | 341.82 |
1707350400000 | 343.19 |
1707436800000 | 343.95 |
1707696000000 | 343.96 |
1707782400000 | 342.06 |
1707868800000 | 342.52 |
1707955200000 | 345.88 |
1708041600000 | 343.12 |
1708300800000 | 344.16 |
1708387200000 | 341.91 |
1708473600000 | 340.43 |
1708560000000 | 348.02 |
1708646400000 | 347.86 |
1708905600000 | 346.96 |
1708992000000 | 345.94 |
1709078400000 | 345.58 |
1709164800000 | 351.55 |
1709251200000 | 357.4 |
1709510400000 | 360.52 |
1709596800000 | 360.02 |
1709683200000 | 358.88 |
1709769600000 | 359.17 |
1709856000000 | 354.32 |
1710115200000 | 352.7799 |
1710201600000 | 354.0299 |
1710288000000 | 346.99 |
1710374400000 | 345.74 |
1710460800000 | 343.95 |
1710720000000 | 343.37 |
1710806400000 | 345.56 |
1710892800000 | 346.75 |
1710979200000 | 352.45 |
1711065600000 | 353.81 |
1711324800000 | 351.46 |
1711411200000 | 352.27 |
1711497600000 | 355.19 |
1711584000000 | 353.22 |
1712016000000 | 352.11 |
1712102400000 | 348.65 |
1712188800000 | 348.04 |
1712275200000 | 349.1 |
1712534400000 | 350.36 |
1712620800000 | 353.22 |
1712707200000 | 353.21 |
1712793600000 | 352.22 |
1712880000000 | 352.91 |
1713139200000 | 349.47 |
1713225600000 | 340.35 |
1713312000000 | 341.27 |
1713398400000 | 345.2 |
1713484800000 | 341.0899 |
1713744000000 | 342.19 |
1713830400000 | 342.81 |
1713916800000 | 347.83 |
1714003200000 | 345.02 |
1714089600000 | 348.21 |
1714348800000 | 351.52 |
1714435200000 | 351.05 |
1714521600000 | 350.9 |
1714608000000 | 351.45 |
1714694400000 | 353.18 |
1714953600000 | 352.75 |
1715040000000 | 355.6 |
1715126400000 | 355.33 |
1715212800000 | 355.72 |
1715299200000 | 358.8 |
1715558400000 | 356.7 |
1715644800000 | 361.55 |
1715731200000 | 362.7 |
1715817600000 | 367.21 |
1715904000000 | 364.86 |
1716163200000 | 368.0299 |
1716249600000 | 367.61 |
1716336000000 | 371.32 |
1716422400000 | 369.8 |
1716508800000 | 371.39 |
1716768000000 | 374.49 |
1716854400000 | 375.58 |
1716940800000 | 374.52 |
1717027200000 | 371.18 |
1717113600000 | 370.95 |
1717372800000 | 370.82 |
1717459200000 | 370.92 |
1717545600000 | 369.63 |
1717632000000 | 369.76 |
1717718400000 | 369.85 |
1717977600000 | 374.0899 |
1718064000000 | 371.4 |
1718150400000 | 369.55 |
1718236800000 | 372.07 |
1718323200000 | 375.73 |
1718582400000 | 375.02 |
1718668800000 | 376.37 |
1718755200000 | 377.49 |
1718841600000 | 379.16 |
1718928000000 | 383.12 |
1719187200000 | 379.7 |
1719273600000 | 379.77 |
1719360000000 | 378.51 |
1719446400000 | 378.5 |
1719532800000 | 378.07 |
1719792000000 | 375.57 |
1719878400000 | 376.02 |
1719964800000 | 374.96 |
1720051200000 | 377.32 |
1720137600000 | 378.05 |
1720396800000 | 377.4 |
1720483200000 | 377.01 |
1720569600000 | 377.77 |
1720656000000 | 383.11 |
1720742400000 | 384.39 |
1721001600000 | 381.88 |
1721088000000 | 385.5 |
1721174400000 | 384.67 |
1721260800000 | 384.2799 |
1721347200000 | 378.48 |
1721606400000 | 375.26 |
1721692800000 | 377.7799 |
1721779200000 | 377.0299 |
1721865600000 | 375.8 |
1721952000000 | 372.73 |
1722211200000 | 374.6 |
1722297600000 | 376.76 |
1722384000000 | 380.75 |
1722470400000 | 382.23 |
1722556800000 | 369.46 |
1722816000000 | 347.52 |
1722902400000 | 350.52 |
1722988800000 | 354.82 |
1723075200000 | 355.15 |
1723161600000 | 357.31 |
1723420800000 | 358.31 |
1723507200000 | 361.2 |
1723593600000 | 362.04 |
1723680000000 | 363.96 |
1723766400000 | 367.27 |
1724025600000 | 368.26 |
1724112000000 | 369.11 |
1724198400000 | 370.47 |
1724284800000 | 370.65 |
1724371200000 | 371.66 |
iSTOXX AI Global Artificial Intelligence High Dividend 30 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 3.9730174 | 9.2494741 |
2018 | -5.623397 | -4.9372877 |
2019 | 22.7701209 | 29.3641295 |
2020 | 2.9515304 | 6.7371221 |
2021 | 26.2904828 | 28.9643107 |
2022 | -6.0904159 | -12.9769803 |
2023 | 40.071698 | 19.1170965 |
2024 | 19.8877937 | 28.2115597 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. First, stocks that rank in the top The parent index is the STOXX Developed and Emerging Markets Total Market Index. First, companies that rank in the top half of the universe in terms of ESG scores are selected. Additional filters are applied to ensure companies engaged in controversial activities, or non-compliant with the Global Standard Screenings (GSS), are excluded. In addition, for a company to be eligible for selection it must have, it must also be a component of the STOXX AI Global Artificial Intelligence ADTV5 Index 3-month average daily trading value (ADTV) greater than or equal to 1 million EUR and derive at least 10% of revenues generated within the aggregate of the FactSet RBICS sectors associated with AI. All remaining companies are ranked based on their dividend yield; the 30 companies with the highest yields are selected.
The index is weighted by the inverse of the selected stocks' volatility; component weight is capped at 10%.
The index composition is reviewed quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0546615607 | SXAAIHDN | .SXAAIHDN | |
Price EUR | CH0546615599 | SXAAIHDP | SXAAIHDP INDEX | .SXAAIHDP |
Gross Return EUR | CH0546615615 | SXAAIHDG | SXAAIHDG INDEX | .SXAAIHDG |
Price USD | CH0546615623 | SXAAIHDL | .SXAAIHDL | |
Net Return USD | CH0546615631 | SXAAIHDV | .SXAAIHDV | |
Gross Return USD | CH0546615649 | SXAAIHDU | .SXAAIHDU |
Quick Facts
Weighting | Inverse Volatility Weighted |
Cap Factor | 0.1 |
No. of components | 30 |
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 from Mar. 18, 2013 |
Inception date | May. 20, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence High Dividend 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
INWIT | Telecommunications | Italy | 6.002% |
EXEO GROUP | Construction and Materials | Japan | 5.557% |
Cisco Systems Inc. | Telecommunications | USA | 5.408% |
AMERICAN TOWER | Real Estate | USA | 4.597% |
IDEC | Industrial Goods and Services | Japan | 4.487% |
Crown Castle | Real Estate | USA | 4.455% |
Texas Instruments Inc. | Technology | USA | 4.373% |
Macronix | Technology | Taiwan | 4.311% |
ERICSSON LM B | Telecommunications | Sweden | 4.187% |
Digital Realty Trust Inc. | Real Estate | USA | 3.921% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
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.