Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Artificial Intelligence Tilted
Index Description
The EURO iSTOXX 50 Artificial Intelligence Tilted Index tracks the performance of all the EURO STOXX 50 securities and the 10 largest US and Japanese securities form the STOXX Global Artificial Intelligence Index. The index is reviewed quarterly in March, June, September and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and the 10 largest US and Japanese securities from the STOXX Global Artificial Intelligence Index.
- Weights are set to achieve 80:20 weight ratio for the EURO STOXX 50 company weights versus 10 AI company weights within the index.
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 | |
EURO iSTOXX 50 Artificial Intelligence Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.1 | 0.2 | 9.9 |
EURO STOXX 50 | 4,305.9 | 3,373.4 | 67.5 | 54.5 | 263.1 | 15.7 | 7.8 | 0.5 | 4.1 |
Supersector weighting (top 10)
Technology | 35.0 |
---|---|
Industrial Goods and Services | 12.1 |
Banks | 8.9 |
Consumer Products and Services | 8.2 |
Insurance | 5.6 |
Health Care | 4.5 |
Energy | 3.8 |
Automobiles and Parts | 3.5 |
Utilities | 3.0 |
Telecommunications | 3.0 |
Country weighting
France | 30.4 |
---|---|
USA | 22.1 |
Germany | 21.8 |
Netherlands | 11.0 |
Italy | 6.4 |
Spain | 5.9 |
Finland | 1.4 |
Belgium | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Artificial Intelligence Tilted | 1.0 | 19.7 | 23.6 | 43.7 | 89.5 | N/A | N/A | 24.0 | 13.0 | 13.8 |
EURO STOXX 50 | -0.3 | 9.7 | 13.3 | 30.4 | 50.8 | N/A | N/A | 13.5 | 9.3 | 8.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Artificial Intelligence Tilted | N/A | N/A | 13.4 | 18.0 | 20.7 | N/A | N/A | 1.3 | 0.5 | 0.6 |
EURO STOXX 50 | N/A | N/A | 13.4 | 18.0 | 21.1 | N/A | N/A | 0.7 | 0.4 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Artificial Intelligence Tilted | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.5 | 5.7 | 5.6 | 6.6 | 6.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Artificial Intelligence Tilted | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 2.4 | 1.7 | 1.6 | 0.5 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ISTOXX INDICES
EURO iSTOXX 50 Artificial Intelligence Tilted
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 | ||
EURO iSTOXX 50 Artificial Intelligence Tilted | 17.9 | 15.9 | 17.4 | 17.4 | 2.3 | 3.3 | 1.7 | 20.3 |
EURO STOXX 50 | 15.4 | 13.9 | 15.3 | 15.3 | 1.9 | 3.6 | 1.3 | 17.1 |
Performance and annual returns
EURO iSTOXX 50 Artificial Intelligence Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.68 |
1340150400000 | 101.98 |
1340236800000 | 101.12 |
1340323200000 | 101.04 |
1340582400000 | 98.47 |
1340668800000 | 98.48 |
1340755200000 | 100.07 |
1340841600000 | 99.55 |
1340928000000 | 104.01 |
1341187200000 | 105.12 |
1341273600000 | 106.43 |
1341360000000 | 106.36 |
1341446400000 | 105.45 |
1341532800000 | 103.17 |
1341792000000 | 102.75 |
1341878400000 | 103.06 |
1341964800000 | 103.06 |
1342051200000 | 102.33 |
1342137600000 | 103.74 |
1342396800000 | 103.33 |
1342483200000 | 103.33 |
1342569600000 | 105.2 |
1342656000000 | 106.03 |
1342742400000 | 103.65 |
1343001600000 | 101.44 |
1343088000000 | 100.42 |
1343174400000 | 100.78 |
1343260800000 | 104.61 |
1343347200000 | 106.94 |
1343606400000 | 108.41 |
1343692800000 | 107.69 |
1343779200000 | 108.01 |
1343865600000 | 105.59 |
1343952000000 | 109.86 |
1344211200000 | 110.72 |
1344297600000 | 112.42 |
1344384000000 | 112.31 |
1344470400000 | 112.69 |
1344556800000 | 112.23 |
1344816000000 | 111.96 |
1344902400000 | 112.38 |
1344988800000 | 112.33 |
1345075200000 | 113.52 |
1345161600000 | 114.29 |
1345420800000 | 113.91 |
1345507200000 | 114.37 |
1345593600000 | 113.03 |
1345680000000 | 111.69 |
1345766400000 | 112.16 |
1346025600000 | 113.07 |
1346112000000 | 112.38 |
1346198400000 | 112.31 |
1346284800000 | 110.88 |
1346371200000 | 112.24 |
1346630400000 | 113.11 |
1346716800000 | 112.05 |
1346803200000 | 112.17 |
1346889600000 | 115.92 |
1346976000000 | 116.03 |
1347235200000 | 115.28 |
1347321600000 | 116.2 |
1347408000000 | 116.33 |
1347494400000 | 115.82 |
1347580800000 | 117.41 |
1347840000000 | 116.91 |
1347926400000 | 115.99 |
1348012800000 | 116.57 |
1348099200000 | 116.12 |
1348185600000 | 117.14 |
1348444800000 | 116.65 |
1348531200000 | 116.77 |
1348617600000 | 114.34 |
1348704000000 | 114.97 |
1348790400000 | 112.85 |
1349049600000 | 114.45 |
1349136000000 | 114.22 |
1349222400000 | 114.14 |
1349308800000 | 113.78 |
1349395200000 | 115.41 |
1349654400000 | 114.13 |
1349740800000 | 112.8 |
1349827200000 | 112.04 |
1349913600000 | 113.07 |
1350000000000 | 112.27 |
1350259200000 | 113.01 |
1350345600000 | 115.52 |
1350432000000 | 116.01 |
1350518400000 | 115.49 |
1350604800000 | 114.01 |
1350864000000 | 113.68 |
1350950400000 | 111.86 |
1351036800000 | 112 |
1351123200000 | 111.87 |
1351209600000 | 112.34 |
1351468800000 | 111.75 |
1351555200000 | 112.99 |
1351641600000 | 112.62 |
1351728000000 | 114.22 |
1351814400000 | 114.71 |
1352073600000 | 113.71 |
1352160000000 | 114.48 |
1352246400000 | 111.82 |
1352332800000 | 111.61 |
1352419200000 | 111.76 |
1352678400000 | 111.53 |
1352764800000 | 112.03 |
1352851200000 | 110.95 |
1352937600000 | 110.42 |
1353024000000 | 109.4 |
1353283200000 | 112.1 |
1353369600000 | 112.42 |
1353456000000 | 112.71 |
1353542400000 | 113.17 |
1353628800000 | 114.14 |
1353888000000 | 113.58 |
1353974400000 | 113.65 |
1354060800000 | 114.02 |
1354147200000 | 115.2 |
1354233600000 | 114.95 |
1354492800000 | 115.02 |
1354579200000 | 115.39 |
1354665600000 | 115.47 |
1354752000000 | 116.3 |
1354838400000 | 116.25 |
1355097600000 | 116.17 |
1355184000000 | 117.47 |
1355270400000 | 117.52 |
1355356800000 | 117.3 |
1355443200000 | 117.38 |
1355702400000 | 117.61 |
1355788800000 | 118.45 |
1355875200000 | 118.9 |
1355961600000 | 119.11 |
1356048000000 | 118.73 |
1356307200000 | 118.48 |
1356566400000 | 118.7 |
1356652800000 | 117.23 |
1356912000000 | 118.03 |
1357084800000 | 121.08 |
1357171200000 | 120.82 |
1357257600000 | 121.28 |
1357516800000 | 120.7 |
1357603200000 | 120.41 |
1357689600000 | 121.22 |
1357776000000 | 121.14 |
1357862400000 | 121.38 |
1358121600000 | 121.14 |
1358208000000 | 120.76 |
1358294400000 | 120.85 |
1358380800000 | 121.52 |
1358467200000 | 120.89 |
1358726400000 | 121.46 |
1358812800000 | 121.19 |
1358899200000 | 121.22 |
1358985600000 | 121.87 |
1359072000000 | 122.6 |
1359331200000 | 122.59 |
1359417600000 | 122.43 |
1359504000000 | 121.8 |
1359590400000 | 120.69 |
1359676800000 | 121.12 |
1359936000000 | 118 |
1360022400000 | 119.25 |
1360108800000 | 118.04 |
1360195200000 | 117.31 |
1360281600000 | 118.77 |
1360540800000 | 118.42 |
1360627200000 | 119.23 |
1360713600000 | 119.55 |
1360800000000 | 119.08 |
1360886400000 | 118.32 |
1361145600000 | 118.37 |
1361232000000 | 120.12 |
1361318400000 | 118.8 |
1361404800000 | 116.68 |
1361491200000 | 118.75 |
1361750400000 | 119.11 |
1361836800000 | 116.6 |
1361923200000 | 118.29 |
1362009600000 | 119.07 |
1362096000000 | 118.81 |
1362355200000 | 119.07 |
1362441600000 | 121.73 |
1362528000000 | 121.81 |
1362614400000 | 121.97 |
1362700800000 | 123.57 |
1362960000000 | 123.24 |
1363046400000 | 122.91 |
1363132800000 | 122.88 |
1363219200000 | 124.43 |
1363305600000 | 123.29 |
1363564800000 | 122.59 |
1363651200000 | 121.41 |
1363737600000 | 122.8 |
1363824000000 | 121.71 |
1363910400000 | 121.57 |
1364169600000 | 120.43 |
1364256000000 | 120.47 |
1364342400000 | 119.59 |
1364428800000 | 119.91 |
1364860800000 | 121.8 |
1364947200000 | 119.99 |
1365033600000 | 119.22 |
1365120000000 | 117.36 |
1365379200000 | 117.58 |
1365465600000 | 117.99 |
1365552000000 | 120.84 |
1365638400000 | 121.11 |
1365724800000 | 119.72 |
1365984000000 | 119.03 |
1366070400000 | 118.83 |
1366156800000 | 116.6 |
1366243200000 | 116.35 |
1366329600000 | 117.26 |
1366588800000 | 117.95 |
1366675200000 | 121.38 |
1366761600000 | 123 |
1366848000000 | 123.24 |
1366934400000 | 122.47 |
1367193600000 | 124.1 |
1367280000000 | 123.93 |
1367366400000 | 123.86 |
1367452800000 | 124.82 |
1367539200000 | 126.72 |
1367798400000 | 126.65 |
1367884800000 | 127.41 |
1367971200000 | 128.28 |
1368057600000 | 128.21 |
1368144000000 | 129.2 |
1368403200000 | 128.63 |
1368489600000 | 129.44 |
1368576000000 | 130.68 |
1368662400000 | 130.56 |
1368748800000 | 131.54 |
1369008000000 | 131.81 |
1369094400000 | 131.82 |
1369180800000 | 131.86 |
1369267200000 | 129.67 |
1369353600000 | 129.08 |
1369612800000 | 130.2 |
1369699200000 | 132.06 |
1369785600000 | 129.95 |
1369872000000 | 130.59 |
1369958400000 | 129.59 |
1370217600000 | 128.89 |
1370304000000 | 128.95 |
1370390400000 | 127.02 |
1370476800000 | 125.78 |
1370563200000 | 127.63 |
1370822400000 | 127.81 |
1370908800000 | 126.02 |
1370995200000 | 124.94 |
1371081600000 | 125.23 |
1371168000000 | 125.28 |
1371427200000 | 126.83 |
1371513600000 | 126.95 |
1371600000000 | 126.06 |
1371686400000 | 122.3 |
1371772800000 | 120.86 |
1372032000000 | 119.14 |
1372118400000 | 120.64 |
1372204800000 | 123.2 |
1372291200000 | 124.14 |
1372377600000 | 123.58 |
1372636800000 | 124.3 |
1372723200000 | 123.4 |
1372809600000 | 122.4 |
1372896000000 | 125.39 |
1372982400000 | 123.84 |
1373241600000 | 125.72 |
1373328000000 | 126.49 |
1373414400000 | 126.33 |
1373500800000 | 127.18 |
1373587200000 | 127.01 |
1373846400000 | 127.72 |
1373932800000 | 126.76 |
1374019200000 | 127.54 |
1374105600000 | 128.72 |
1374192000000 | 128.44 |
1374451200000 | 128.75 |
1374537600000 | 128.41 |
1374624000000 | 129.48 |
1374710400000 | 130.16 |
1374796800000 | 129.94 |
1375056000000 | 130.07 |
1375142400000 | 131.3 |
1375228800000 | 131.47 |
1375315200000 | 133.52 |
1375401600000 | 133.54 |
1375660800000 | 133.72 |
1375747200000 | 132.67 |
1375833600000 | 132.74 |
1375920000000 | 133.52 |
1376006400000 | 133.92 |
1376265600000 | 134.05 |
1376352000000 | 134.55 |
1376438400000 | 134.71 |
1376524800000 | 133.65 |
1376611200000 | 134.2 |
1376870400000 | 133.2 |
1376956800000 | 131.9 |
1377043200000 | 131.44 |
1377129600000 | 133.1 |
1377216000000 | 133.82 |
1377475200000 | 133.77 |
1377561600000 | 130.28 |
1377648000000 | 130.39 |
1377734400000 | 131.35 |
1377820800000 | 129.93 |
1378080000000 | 131.93 |
1378166400000 | 131.55 |
1378252800000 | 132.09 |
1378339200000 | 133.13 |
1378425600000 | 134.42 |
1378684800000 | 134.26 |
1378771200000 | 136.36 |
1378857600000 | 137.01 |
1378944000000 | 136.77 |
1379030400000 | 137.18 |
1379289600000 | 137.73 |
1379376000000 | 138.16 |
1379462400000 | 139.05 |
1379548800000 | 139.76 |
1379635200000 | 139.67 |
1379894400000 | 138.71 |
1379980800000 | 139.7 |
1380067200000 | 139.97 |
1380153600000 | 139.89 |
1380240000000 | 139.6 |
1380499200000 | 138.49 |
1380585600000 | 140.19 |
1380672000000 | 139.54 |
1380758400000 | 138.5 |
1380844800000 | 139.93 |
1381104000000 | 139.61 |
1381190400000 | 138.01 |
1381276800000 | 138.22 |
1381363200000 | 141.42 |
1381449600000 | 141.56 |
1381708800000 | 141.9 |
1381795200000 | 143.03 |
1381881600000 | 144.09 |
1381968000000 | 143.83 |
1382054400000 | 145.93 |
1382313600000 | 145.79 |
1382400000000 | 146.02 |
1382486400000 | 144.6 |
1382572800000 | 145.52 |
1382659200000 | 145.39 |
1382918400000 | 144.77 |
1383004800000 | 146.03 |
1383091200000 | 145.52 |
1383177600000 | 147.04 |
1383264000000 | 146.53 |
1383523200000 | 146.66 |
1383609600000 | 145.92 |
1383696000000 | 146.63 |
1383782400000 | 145.97 |
1383868800000 | 145.93 |
1384128000000 | 146.28 |
1384214400000 | 145.71 |
1384300800000 | 145.92 |
1384387200000 | 147.08 |
1384473600000 | 147.19 |
1384732800000 | 147.56 |
1384819200000 | 146.28 |
1384905600000 | 146.25 |
1384992000000 | 146.62 |
1385078400000 | 146.47 |
1385337600000 | 146.98 |
1385424000000 | 146.75 |
1385510400000 | 147.8 |
1385596800000 | 148.14 |
1385683200000 | 147.89 |
1385942400000 | 147.6 |
1386028800000 | 145.02 |
1386115200000 | 144.64 |
1386201600000 | 143.02 |
1386288000000 | 144.37 |
1386547200000 | 144.88 |
1386633600000 | 143.91 |
1386720000000 | 142.88 |
1386806400000 | 142.52 |
1386892800000 | 142.48 |
1387152000000 | 145 |
1387238400000 | 143.94 |
1387324800000 | 145.46 |
1387411200000 | 147.72 |
1387497600000 | 148.66 |
1387756800000 | 149.99 |
1387843200000 | 150.21 |
1388102400000 | 151.22 |
1388361600000 | 150.55 |
1388448000000 | 151.21 |
1388620800000 | 149.38 |
1388707200000 | 149.96 |
1388966400000 | 150 |
1389052800000 | 152.17 |
1389139200000 | 152.4 |
1389225600000 | 151.26 |
1389312000000 | 151.81 |
1389571200000 | 151.78 |
1389657600000 | 152.89 |
1389744000000 | 155.28 |
1389830400000 | 154.48 |
1389916800000 | 154.38 |
1390176000000 | 154.33 |
1390262400000 | 154.72 |
1390348800000 | 154.45 |
1390435200000 | 152.6 |
1390521600000 | 148.23 |
1390780800000 | 147.4 |
1390867200000 | 148.61 |
1390953600000 | 147.39 |
1391040000000 | 149.54 |
1391126400000 | 149.59 |
1391385600000 | 146.71 |
1391472000000 | 146.85 |
1391558400000 | 146.74 |
1391644800000 | 148.84 |
1391731200000 | 150.49 |
1391990400000 | 150.13 |
1392076800000 | 152.19 |
1392163200000 | 153.06 |
1392249600000 | 153.58 |
1392336000000 | 154.38 |
1392595200000 | 154.34 |
1392681600000 | 154.26 |
1392768000000 | 154.35 |
1392854400000 | 154.82 |
1392940800000 | 154.91 |
1393200000000 | 156.41 |
1393286400000 | 156.28 |
1393372800000 | 156.14 |
1393459200000 | 155.51 |
1393545600000 | 155.62 |
1393804800000 | 151.71 |
1393891200000 | 155.42 |
1393977600000 | 155.76 |
1394064000000 | 155.69 |
1394150400000 | 153.43 |
1394409600000 | 153.67 |
1394496000000 | 153.27 |
1394582400000 | 152.33 |
1394668800000 | 149.91 |
1394755200000 | 149.05 |
1395014400000 | 151.19 |
1395100800000 | 152.57 |
1395187200000 | 152.5 |
1395273600000 | 153.38 |
1395360000000 | 153.52 |
1395619200000 | 151.27 |
1395705600000 | 153.34 |
1395792000000 | 153.87 |
1395878400000 | 153.96 |
1395964800000 | 155.5 |
1396224000000 | 155.32 |
1396310400000 | 156.87 |
1396396800000 | 156.95 |
1396483200000 | 157.57 |
1396569600000 | 157.76 |
1396828800000 | 155.78 |
1396915200000 | 155.85 |
1397001600000 | 156.63 |
1397088000000 | 154.5 |
1397174400000 | 152.69 |
1397433600000 | 153.94 |
1397520000000 | 152.43 |
1397606400000 | 154.67 |
1397692800000 | 155.35 |
1398124800000 | 157.82 |
1398211200000 | 156.43 |
1398297600000 | 156.85 |
1398384000000 | 154.4 |
1398643200000 | 154.91 |
1398729600000 | 157.17 |
1398816000000 | 157.14 |
1398902400000 | 157.11 |
1398988800000 | 156.46 |
1399248000000 | 156.59 |
1399334400000 | 155.17 |
1399420800000 | 155.64 |
1399507200000 | 157.73 |
1399593600000 | 157.18 |
1399852800000 | 158.93 |
1399939200000 | 159.3 |
1400025600000 | 159.17 |
1400112000000 | 156.83 |
1400198400000 | 157.46 |
1400457600000 | 157.91 |
1400544000000 | 157.67 |
1400630400000 | 159.09 |
1400716800000 | 159.3 |
1400803200000 | 160.31 |
1401062400000 | 161.8 |
1401148800000 | 162.72 |
1401235200000 | 162.95 |
1401321600000 | 162.95 |
1401408000000 | 162.98 |
1401667200000 | 163.26 |
1401753600000 | 162.98 |
1401840000000 | 162.92 |
1401926400000 | 164.33 |
1402012800000 | 165.55 |
1402272000000 | 166 |
1402358400000 | 166.89 |
1402444800000 | 165.95 |
1402531200000 | 165.43 |
1402617600000 | 166.16 |
1402876800000 | 165.26 |
1402963200000 | 165.98 |
1403049600000 | 166.29 |
1403136000000 | 167.54 |
1403222400000 | 167.2 |
1403481600000 | 166.67 |
1403568000000 | 166.84 |
1403654400000 | 166.17 |
1403740800000 | 165.44 |
1403827200000 | 165.19 |
1404086400000 | 165.08 |
1404172800000 | 166.75 |
1404259200000 | 166.39 |
1404345600000 | 168.17 |
1404432000000 | 167.44 |
1404691200000 | 165.52 |
1404777600000 | 162.85 |
1404864000000 | 163.94 |
1404950400000 | 161.93 |
1405036800000 | 162.6 |
1405296000000 | 164.12 |
1405382400000 | 163.05 |
1405468800000 | 165.97 |
1405555200000 | 163.26 |
1405641600000 | 164.33 |
1405900800000 | 163.26 |
1405987200000 | 165.86 |
1406073600000 | 166.21 |
1406160000000 | 167.63 |
1406246400000 | 165.78 |
1406505600000 | 165.57 |
1406592000000 | 166.19 |
1406678400000 | 165.87 |
1406764800000 | 162.81 |
1406851200000 | 160.73 |
1407110400000 | 161.11 |
1407196800000 | 160.72 |
1407283200000 | 159.89 |
1407369600000 | 158.26 |
1407456000000 | 157.98 |
1407715200000 | 159.88 |
1407801600000 | 158.81 |
1407888000000 | 160.78 |
1407974400000 | 160.94 |
1408060800000 | 159.91 |
1408320000000 | 162 |
1408406400000 | 163.03 |
1408492800000 | 162.82 |
1408579200000 | 164.6 |
1408665600000 | 163.67 |
1408924800000 | 166.49 |
1409011200000 | 167.87 |
1409097600000 | 167.48 |
1409184000000 | 166.21 |
1409270400000 | 166.8 |
1409529600000 | 167 |
1409616000000 | 167.46 |
1409702400000 | 168.85 |
1409788800000 | 171.95 |
1409875200000 | 172.26 |
1410134400000 | 172.28 |
1410220800000 | 170.92 |
1410307200000 | 171.1 |
1410393600000 | 170.76 |
1410480000000 | 170.33 |
1410739200000 | 169.53 |
1410825600000 | 169.71 |
1410912000000 | 170.47 |
1410998400000 | 172.28 |
1411084800000 | 172.76 |
1411344000000 | 171.83 |
1411430400000 | 169.61 |
1411516800000 | 171.73 |
1411603200000 | 169.41 |
1411689600000 | 170.66 |
1411948800000 | 169.53 |
1412035200000 | 171.31 |
1412121600000 | 169.27 |
1412208000000 | 165.41 |
1412294400000 | 167.3 |
1412553600000 | 167.33 |
1412640000000 | 164.12 |
1412726400000 | 163.42 |
1412812800000 | 162.17 |
1412899200000 | 158.84 |
1413158400000 | 158.53 |
1413244800000 | 159 |
1413331200000 | 153.82 |
1413417600000 | 152.75 |
1413504000000 | 156.74 |
1413763200000 | 155.82 |
1413849600000 | 159.37 |
1413936000000 | 160.13 |
1414022400000 | 162.31 |
1414108800000 | 161.83 |
1414368000000 | 160.39 |
1414454400000 | 162.14 |
1414540800000 | 161.01 |
1414627200000 | 161.44 |
1414713600000 | 165.74 |
1414972800000 | 164.46 |
1415059200000 | 162.43 |
1415145600000 | 164.7 |
1415232000000 | 165.25 |
1415318400000 | 163.64 |
1415577600000 | 164.79 |
1415664000000 | 165.29 |
1415750400000 | 162.85 |
1415836800000 | 163.18 |
1415923200000 | 163.5 |
1416182400000 | 164.43 |
1416268800000 | 165.92 |
1416355200000 | 165.89 |
1416441600000 | 165.44 |
1416528000000 | 169.72 |
1416787200000 | 170.7 |
1416873600000 | 171.4 |
1416960000000 | 171.71 |
1417046400000 | 172.64 |
1417132800000 | 173.07 |
1417392000000 | 171.66 |
1417478400000 | 172.33 |
1417564800000 | 172.86 |
1417651200000 | 170.28 |
1417737600000 | 174.32 |
1417996800000 | 172.96 |
1418083200000 | 169.07 |
1418169600000 | 168.14 |
1418256000000 | 168.92 |
1418342400000 | 164.36 |
1418601600000 | 160.66 |
1418688000000 | 162.47 |
1418774400000 | 163.51 |
1418860800000 | 168.94 |
1418947200000 | 168.62 |
1419206400000 | 169.93 |
1419292800000 | 171.82 |
1419379200000 | 171.43 |
1419811200000 | 171.32 |
1419897600000 | 168.99 |
1419984000000 | 169.23 |
1420156800000 | 169.16 |
1420416000000 | 163.87 |
1420502400000 | 162.71 |
1420588800000 | 163.95 |
1420675200000 | 169.26 |
1420761600000 | 165.08 |
1421020800000 | 166.36 |
1421107200000 | 168.55 |
1421193600000 | 166.75 |
1421280000000 | 169.71 |
1421366400000 | 172.28 |
1421625600000 | 172.68 |
1421712000000 | 173.93 |
1421798400000 | 175.4 |
1421884800000 | 178.8 |
1421971200000 | 181.95 |
1422230400000 | 182.85 |
1422316800000 | 179.46 |
1422403200000 | 178.94 |
1422489600000 | 179.87 |
1422576000000 | 179.04 |
1422835200000 | 179.61 |
1422921600000 | 181.45 |
1423008000000 | 181.57 |
1423094400000 | 181.53 |
1423180800000 | 181.28 |
1423440000000 | 178.91 |
1423526400000 | 181.08 |
1423612800000 | 180.93 |
1423699200000 | 182.92 |
1423785600000 | 184.3 |
1424044800000 | 183.68 |
1424131200000 | 183.83 |
1424217600000 | 185.09 |
1424304000000 | 186.36 |
1424390400000 | 186.61 |
1424649600000 | 187.41 |
1424736000000 | 188.77 |
1424822400000 | 188.59 |
1424908800000 | 190.81 |
1424995200000 | 191.62 |
1425254400000 | 191.99 |
1425340800000 | 190.08 |
1425427200000 | 192.11 |
1425513600000 | 193.74 |
1425600000000 | 193.68 |
1425859200000 | 193.31 |
1425945600000 | 190.9 |
1426032000000 | 195.03 |
1426118400000 | 194.45 |
1426204800000 | 195.14 |
1426464000000 | 197.29 |
1426550400000 | 195.64 |
1426636800000 | 195.9 |
1426723200000 | 196.27 |
1426809600000 | 198.48 |
1427068800000 | 196.9 |
1427155200000 | 198.7 |
1427241600000 | 195.33 |
1427328000000 | 194.74 |
1427414400000 | 195.6 |
1427673600000 | 197.9 |
1427760000000 | 196.58 |
1427846400000 | 196.98 |
1427932800000 | 196.53 |
1428364800000 | 199.35 |
1428451200000 | 198.6 |
1428537600000 | 200.7 |
1428624000000 | 202.61 |
1428883200000 | 203.35 |
1428969600000 | 200.92 |
1429056000000 | 202.47 |
1429142400000 | 199.88 |
1429228800000 | 195.73 |
1429488000000 | 198.43 |
1429574400000 | 198.6 |
1429660800000 | 199.3 |
1429747200000 | 197.74 |
1429833600000 | 198.48 |
1430092800000 | 200.92 |
1430179200000 | 197.8 |
1430265600000 | 192.66 |
1430352000000 | 191.98 |
1430438400000 | 192.28 |
1430697600000 | 193.53 |
1430784000000 | 189.15 |
1430870400000 | 188.89 |
1430956800000 | 189.58 |
1431043200000 | 194.19 |
1431302400000 | 193.59 |
1431388800000 | 190.77 |
1431475200000 | 189.88 |
1431561600000 | 192.64 |
1431648000000 | 190.95 |
1431907200000 | 192.41 |
1431993600000 | 196.63 |
1432080000000 | 197.46 |
1432166400000 | 197.86 |
1432252800000 | 197.91 |
1432512000000 | 196.88 |
1432598400000 | 195.32 |
1432684800000 | 198.76 |
1432771200000 | 197.54 |
1432857600000 | 193.64 |
1433116800000 | 194.14 |
1433203200000 | 192.67 |
1433289600000 | 193.3 |
1433376000000 | 191.72 |
1433462400000 | 190.11 |
1433721600000 | 187.54 |
1433808000000 | 186.78 |
1433894400000 | 190.29 |
1433980800000 | 191.54 |
1434067200000 | 189.02 |
1434326400000 | 185.93 |
1434412800000 | 186.83 |
1434499200000 | 185.98 |
1434585600000 | 186.88 |
1434672000000 | 187.22 |
1434931200000 | 193.52 |
1435017600000 | 195.83 |
1435104000000 | 195.08 |
1435190400000 | 194.88 |
1435276800000 | 194.83 |
1435536000000 | 187.32 |
1435622400000 | 185.38 |
1435708800000 | 188.72 |
1435795200000 | 187.58 |
1435881600000 | 186.72 |
1436140800000 | 183.25 |
1436227200000 | 180.66 |
1436313600000 | 181.04 |
1436400000000 | 184.97 |
1436486400000 | 189.87 |
1436745600000 | 193.94 |
1436832000000 | 195.19 |
1436918400000 | 195.98 |
1437004800000 | 199.23 |
1437091200000 | 201.9 |
1437350400000 | 202.51 |
1437436800000 | 200.58 |
1437523200000 | 199.92 |
1437609600000 | 199.02 |
1437696000000 | 196.99 |
1437955200000 | 192.51 |
1438041600000 | 195.07 |
1438128000000 | 196.13 |
1438214400000 | 196.87 |
1438300800000 | 196.7 |
1438560000000 | 198.71 |
1438646400000 | 197.99 |
1438732800000 | 201.49 |
1438819200000 | 200.66 |
1438905600000 | 198.94 |
1439164800000 | 200.74 |
1439251200000 | 197.77 |
1439337600000 | 192.22 |
1439424000000 | 193.37 |
1439510400000 | 192.53 |
1439769600000 | 193.08 |
1439856000000 | 192.97 |
1439942400000 | 189.88 |
1440028800000 | 184.7 |
1440115200000 | 178.05 |
1440374400000 | 168.45 |
1440460800000 | 174.98 |
1440547200000 | 175.07 |
1440633600000 | 181.35 |
1440720000000 | 181.76 |
1440979200000 | 180.76 |
1441065600000 | 176.02 |
1441152000000 | 177.53 |
1441238400000 | 180.86 |
1441324800000 | 176.54 |
1441584000000 | 177.16 |
1441670400000 | 179.53 |
1441756800000 | 181.11 |
1441843200000 | 179.18 |
1441929600000 | 177.63 |
1442188800000 | 176.99 |
1442275200000 | 178.9 |
1442361600000 | 180.89 |
1442448000000 | 181.15 |
1442534400000 | 176.03 |
1442793600000 | 178.21 |
1442880000000 | 172.74 |
1442966400000 | 172.95 |
1443052800000 | 169.83 |
1443139200000 | 173.88 |
1443398400000 | 169.74 |
1443484800000 | 169.16 |
1443571200000 | 173.65 |
1443657600000 | 172.11 |
1443744000000 | 173.47 |
1444003200000 | 179.2 |
1444089600000 | 180.45 |
1444176000000 | 181 |
1444262400000 | 180.86 |
1444348800000 | 181.85 |
1444608000000 | 181.78 |
1444694400000 | 180.75 |
1444780800000 | 179.39 |
1444867200000 | 181.96 |
1444953600000 | 183.4 |
1445212800000 | 184.3 |
1445299200000 | 182.75 |
1445385600000 | 183.09 |
1445472000000 | 188.1 |
1445558400000 | 193.26 |
1445817600000 | 192.98 |
1445904000000 | 191.41 |
1445990400000 | 193.35 |
1446076800000 | 193.32 |
1446163200000 | 192.74 |
1446422400000 | 194.05 |
1446508800000 | 194.8 |
1446595200000 | 195.24 |
1446681600000 | 196.05 |
1446768000000 | 197.25 |
1447027200000 | 194.54 |
1447113600000 | 195.18 |
1447200000000 | 196.21 |
1447286400000 | 193.05 |
1447372800000 | 190.97 |
1447632000000 | 191.42 |
1447718400000 | 195.88 |
1447804800000 | 195.9 |
1447891200000 | 196.41 |
1447977600000 | 197.45 |
1448236800000 | 197.19 |
1448323200000 | 195.19 |
1448409600000 | 197.69 |
1448496000000 | 199.26 |
1448582400000 | 198.99 |
1448841600000 | 199.69 |
1448928000000 | 199.33 |
1449014400000 | 198.57 |
1449100800000 | 191.25 |
1449187200000 | 191.25 |
1449446400000 | 192.51 |
1449532800000 | 189.69 |
1449619200000 | 187.93 |
1449705600000 | 187.8 |
1449792000000 | 183.8 |
1450051200000 | 181.27 |
1450137600000 | 186.36 |
1450224000000 | 187.15 |
1450310400000 | 189.84 |
1450396800000 | 186.98 |
1450656000000 | 185.04 |
1450742400000 | 185.19 |
1450828800000 | 188.83 |
1450915200000 | 188.59 |
1451260800000 | 187.21 |
1451347200000 | 190.56 |
1451433600000 | 188.98 |
1451520000000 | 187.88 |
1451865600000 | 182.77 |
1451952000000 | 183.81 |
1452038400000 | 181.39 |
1452124800000 | 177.27 |
1452211200000 | 174.27 |
1452470400000 | 174.07 |
1452556800000 | 176.43 |
1452643200000 | 175.57 |
1452729600000 | 173.92 |
1452816000000 | 168.49 |
1453075200000 | 167.92 |
1453161600000 | 169.72 |
1453248000000 | 164.87 |
1453334400000 | 168.14 |
1453420800000 | 172.51 |
1453680000000 | 170.87 |
1453766400000 | 172.68 |
1453852800000 | 172.83 |
1453939200000 | 171.05 |
1454025600000 | 175.76 |
1454284800000 | 174.88 |
1454371200000 | 170.79 |
1454457600000 | 167.63 |
1454544000000 | 167.84 |
1454630400000 | 165.3 |
1454889600000 | 159.76 |
1454976000000 | 156.83 |
1455062400000 | 159.67 |
1455148800000 | 154.18 |
1455235200000 | 158.49 |
1455494400000 | 162.4 |
1455580800000 | 162.25 |
1455667200000 | 166.68 |
1455753600000 | 166.81 |
1455840000000 | 165.6 |
1456099200000 | 169.29 |
1456185600000 | 166.49 |
1456272000000 | 163.73 |
1456358400000 | 166.75 |
1456444800000 | 169.56 |
1456704000000 | 170.29 |
1456790400000 | 173.56 |
1456876800000 | 175.16 |
1456963200000 | 174.58 |
1457049600000 | 175.38 |
1457308800000 | 174.45 |
1457395200000 | 172.78 |
1457481600000 | 173.85 |
1457568000000 | 171.37 |
1457654400000 | 176.82 |
1457913600000 | 177.68 |
1458000000000 | 176.35 |
1458086400000 | 176.56 |
1458172800000 | 174.92 |
1458259200000 | 176.26 |
1458518400000 | 176.03 |
1458604800000 | 176.37 |
1458691200000 | 175.73 |
1458777600000 | 173.12 |
1459209600000 | 174.47 |
1459296000000 | 175.73 |
1459382400000 | 173.73 |
1459468800000 | 171.74 |
1459728000000 | 171.69 |
1459814400000 | 168.09 |
1459900800000 | 169.26 |
1459987200000 | 167.37 |
1460073600000 | 168.94 |
1460332800000 | 169.23 |
1460419200000 | 170.33 |
1460505600000 | 175.55 |
1460592000000 | 176.33 |
1460678400000 | 175.75 |
1460937600000 | 176.34 |
1461024000000 | 178.47 |
1461110400000 | 180.25 |
1461196800000 | 180.79 |
1461283200000 | 180.13 |
1461542400000 | 178.87 |
1461628800000 | 179.37 |
1461715200000 | 179.94 |
1461801600000 | 179.98 |
1461888000000 | 174.56 |
1462147200000 | 175.2 |
1462233600000 | 172.11 |
1462320000000 | 170.46 |
1462406400000 | 171.1 |
1462492800000 | 171.31 |
1462752000000 | 172.17 |
1462838400000 | 174 |
1462924800000 | 172.62 |
1463011200000 | 171.56 |
1463097600000 | 173.42 |
1463356800000 | 173.54 |
1463443200000 | 172.7 |
1463529600000 | 173.99 |
1463616000000 | 172.35 |
1463702400000 | 174.93 |
1463961600000 | 174 |
1464048000000 | 178.63 |
1464134400000 | 181.5 |
1464220800000 | 182.31 |
1464307200000 | 183.1 |
1464566400000 | 183.63 |
1464652800000 | 182.53 |
1464739200000 | 181.38 |
1464825600000 | 181.51 |
1464912000000 | 178.96 |
1465171200000 | 179.29 |
1465257600000 | 181.28 |
1465344000000 | 180.12 |
1465430400000 | 178.99 |
1465516800000 | 174.81 |
1465776000000 | 171.89 |
1465862400000 | 169.67 |
1465948800000 | 171.15 |
1466035200000 | 170.99 |
1466121600000 | 172.01 |
1466380800000 | 176.62 |
1466467200000 | 178.26 |
1466553600000 | 178.7 |
1466640000000 | 181.97 |
1466726400000 | 168.68 |
1466985600000 | 164.43 |
1467072000000 | 167.92 |
1467158400000 | 171.9 |
1467244800000 | 173.91 |
1467331200000 | 174.77 |
1467590400000 | 173.77 |
1467676800000 | 171.39 |
1467763200000 | 169.44 |
1467849600000 | 170.43 |
1467936000000 | 174.09 |
1468195200000 | 176.66 |
1468281600000 | 179.28 |
1468368000000 | 178.69 |
1468454400000 | 180.64 |
1468540800000 | 180.41 |
1468800000000 | 180.42 |
1468886400000 | 179.87 |
1468972800000 | 181.99 |
1469059200000 | 181.46 |
1469145600000 | 182.05 |
1469404800000 | 182.19 |
1469491200000 | 182.61 |
1469577600000 | 183.48 |
1469664000000 | 181.82 |
1469750400000 | 182.77 |
1470009600000 | 181.73 |
1470096000000 | 178.31 |
1470182400000 | 178.7 |
1470268800000 | 180.2 |
1470355200000 | 182.9 |
1470614400000 | 183.36 |
1470700800000 | 185.53 |
1470787200000 | 184.68 |
1470873600000 | 186.28 |
1470960000000 | 186.22 |
1471219200000 | 186.39 |
1471305600000 | 184.59 |
1471392000000 | 182.77 |
1471478400000 | 183.32 |
1471564800000 | 182.1 |
1471824000000 | 181.74 |
1471910400000 | 183.48 |
1471996800000 | 184.16 |
1472083200000 | 183.06 |
1472169600000 | 184.34 |
1472428800000 | 184.42 |
1472515200000 | 185.96 |
1472601600000 | 185.71 |
1472688000000 | 185.41 |
1472774400000 | 188.63 |
1473033600000 | 188.59 |
1473120000000 | 188.49 |
1473206400000 | 189.67 |
1473292800000 | 188.94 |
1473379200000 | 186.63 |
1473638400000 | 185.24 |
1473724800000 | 182.81 |
1473811200000 | 182.43 |
1473897600000 | 183.5 |
1473984000000 | 182.32 |
1474243200000 | 183.83 |
1474329600000 | 183.64 |
1474416000000 | 185 |
1474502400000 | 188.32 |
1474588800000 | 187.39 |
1474848000000 | 184.15 |
1474934400000 | 184.77 |
1475020800000 | 185.84 |
1475107200000 | 185.56 |
1475193600000 | 186.31 |
1475452800000 | 186.21 |
1475539200000 | 187.85 |
1475625600000 | 187.76 |
1475712000000 | 187.34 |
1475798400000 | 186.24 |
1476057600000 | 188.17 |
1476144000000 | 187.23 |
1476230400000 | 186.86 |
1476316800000 | 184.85 |
1476403200000 | 187.53 |
1476662400000 | 186.62 |
1476748800000 | 189.12 |
1476835200000 | 189.2 |
1476921600000 | 190.36 |
1477008000000 | 190.74 |
1477267200000 | 191.96 |
1477353600000 | 191.56 |
1477440000000 | 190.87 |
1477526400000 | 190.86 |
1477612800000 | 190.64 |
1477872000000 | 189.28 |
1477958400000 | 186.98 |
1478044800000 | 184.16 |
1478131200000 | 183.17 |
1478217600000 | 182.08 |
1478476800000 | 186.08 |
1478563200000 | 187.05 |
1478649600000 | 188.86 |
1478736000000 | 187.87 |
1478822400000 | 187.91 |
1479081600000 | 188.25 |
1479168000000 | 189.65 |
1479254400000 | 188.88 |
1479340800000 | 189.92 |
1479427200000 | 189.14 |
1479686400000 | 190.06 |
1479772800000 | 190.88 |
1479859200000 | 190.23 |
1479945600000 | 190.54 |
1480032000000 | 190.85 |
1480291200000 | 189.49 |
1480377600000 | 190.47 |
1480464000000 | 190.66 |
1480550400000 | 188.59 |
1480636800000 | 187.91 |
1480896000000 | 190.1 |
1480982400000 | 192.61 |
1481068800000 | 195.33 |
1481155200000 | 198.18 |
1481241600000 | 199.2 |
1481500800000 | 198.78 |
1481587200000 | 201.24 |
1481673600000 | 200.05 |
1481760000000 | 203.14 |
1481846400000 | 203.34 |
1482105600000 | 203.42 |
1482192000000 | 205 |
1482278400000 | 204.35 |
1482364800000 | 204.04 |
1482451200000 | 204.37 |
1482796800000 | 205.04 |
1482883200000 | 204.62 |
1482969600000 | 203.9 |
1483056000000 | 204.06 |
1483315200000 | 204.97 |
1483401600000 | 206.21 |
1483488000000 | 206.25 |
1483574400000 | 205.93 |
1483660800000 | 206.74 |
1483920000000 | 206.59 |
1484006400000 | 206.17 |
1484092800000 | 206.99 |
1484179200000 | 205.08 |
1484265600000 | 207.27 |
1484524800000 | 205.86 |
1484611200000 | 204.87 |
1484697600000 | 205.45 |
1484784000000 | 205.48 |
1484870400000 | 205.75 |
1485129600000 | 204.56 |
1485216000000 | 205.48 |
1485302400000 | 208.35 |
1485388800000 | 208.31 |
1485475200000 | 207.45 |
1485734400000 | 204.99 |
1485820800000 | 202.66 |
1485907200000 | 204.51 |
1485993600000 | 204.29 |
1486080000000 | 205.39 |
1486339200000 | 203.96 |
1486425600000 | 204.21 |
1486512000000 | 204.39 |
1486598400000 | 206.19 |
1486684800000 | 205.87 |
1486944000000 | 207.73 |
1487030400000 | 208.1 |
1487116800000 | 208.79 |
1487203200000 | 207.85 |
1487289600000 | 207.93 |
1487548800000 | 208.14 |
1487635200000 | 210.04 |
1487721600000 | 210.05 |
1487808000000 | 209.14 |
1487894400000 | 207.89 |
1488153600000 | 208.2 |
1488240000000 | 208.31 |
1488326400000 | 212.5 |
1488412800000 | 212 |
1488499200000 | 212.8 |
1488758400000 | 211.72 |
1488844800000 | 211.79 |
1488931200000 | 212.08 |
1489017600000 | 213.14 |
1489104000000 | 213.36 |
1489363200000 | 213.31 |
1489449600000 | 212.56 |
1489536000000 | 213.22 |
1489622400000 | 214.43 |
1489708800000 | 214.96 |
1489968000000 | 214.64 |
1490054400000 | 213.28 |
1490140800000 | 213.2 |
1490227200000 | 214.63 |
1490313600000 | 214.2 |
1490572800000 | 213.71 |
1490659200000 | 215.4 |
1490745600000 | 216.63 |
1490832000000 | 217.44 |
1490918400000 | 218.55 |
1491177600000 | 217.49 |
1491264000000 | 217.54 |
1491350400000 | 216.98 |
1491436800000 | 217.77 |
1491523200000 | 218.19 |
1491782400000 | 217.33 |
1491868800000 | 216.64 |
1491955200000 | 216.43 |
1492041600000 | 215.17 |
1492473600000 | 213.69 |
1492560000000 | 214.44 |
1492646400000 | 215.56 |
1492732800000 | 215.9 |
1492992000000 | 222.86 |
1493078400000 | 223.32 |
1493164800000 | 223.03 |
1493251200000 | 222.93 |
1493337600000 | 222.98 |
1493596800000 | 223.25 |
1493683200000 | 224.78 |
1493769600000 | 225.31 |
1493856000000 | 227.48 |
1493942400000 | 229.09 |
1494201600000 | 228.56 |
1494288000000 | 228.95 |
1494374400000 | 229.58 |
1494460800000 | 228.74 |
1494547200000 | 229.39 |
1494806400000 | 230.1 |
1494892800000 | 230.19 |
1494979200000 | 225.66 |
1495065600000 | 225.23 |
1495152000000 | 226.52 |
1495411200000 | 226.4 |
1495497600000 | 227.37 |
1495584000000 | 227.63 |
1495670400000 | 227.81 |
1495756800000 | 227.81 |
1496016000000 | 227.84 |
1496102400000 | 227.37 |
1496188800000 | 226.64 |
1496275200000 | 227.53 |
1496361600000 | 228.91 |
1496620800000 | 228.71 |
1496707200000 | 227.13 |
1496793600000 | 227.06 |
1496880000000 | 228.69 |
1496966400000 | 228.37 |
1497225600000 | 226.02 |
1497312000000 | 227.23 |
1497398400000 | 226.23 |
1497484800000 | 225.48 |
1497571200000 | 226.17 |
1497830400000 | 228.93 |
1497916800000 | 227.77 |
1498003200000 | 227.75 |
1498089600000 | 227.62 |
1498176000000 | 226.92 |
1498435200000 | 227.45 |
1498521600000 | 224.91 |
1498608000000 | 225.25 |
1498694400000 | 220.76 |
1498780800000 | 219.18 |
1499040000000 | 221.17 |
1499126400000 | 220.64 |
1499212800000 | 221.51 |
1499299200000 | 219.95 |
1499385600000 | 220.7 |
1499644800000 | 222 |
1499731200000 | 221.6 |
1499817600000 | 225.1 |
1499904000000 | 225.75 |
1499990400000 | 225.99 |
1500249600000 | 225.27 |
1500336000000 | 223.36 |
1500422400000 | 224.87 |
1500508800000 | 224.56 |
1500595200000 | 222.06 |
1500854400000 | 222.29 |
1500940800000 | 222.73 |
1501027200000 | 223.81 |
1501113600000 | 223.67 |
1501200000000 | 222.37 |
1501459200000 | 220.87 |
1501545600000 | 222.63 |
1501632000000 | 221.59 |
1501718400000 | 221.89 |
1501804800000 | 224.57 |
1502064000000 | 224.74 |
1502150400000 | 225.27 |
1502236800000 | 222.91 |
1502323200000 | 220.12 |
1502409600000 | 218.34 |
1502668800000 | 221.64 |
1502755200000 | 222.32 |
1502841600000 | 223.48 |
1502928000000 | 221.3 |
1503014400000 | 220.45 |
1503273600000 | 218.94 |
1503360000000 | 221.28 |
1503446400000 | 220.39 |
1503532800000 | 220.63 |
1503619200000 | 219.86 |
1503878400000 | 218.74 |
1503964800000 | 216.97 |
1504051200000 | 218.49 |
1504137600000 | 219.92 |
1504224000000 | 221.15 |
1504483200000 | 220.32 |
1504569600000 | 219.39 |
1504656000000 | 220.3 |
1504742400000 | 220.89 |
1504828800000 | 220.34 |
1505088000000 | 223.53 |
1505174400000 | 224.69 |
1505260800000 | 225.47 |
1505347200000 | 225.55 |
1505433600000 | 225.24 |
1505692800000 | 226.03 |
1505779200000 | 226.51 |
1505865600000 | 226.04 |
1505952000000 | 226.82 |
1506038400000 | 226.6 |
1506297600000 | 225.95 |
1506384000000 | 226.5 |
1506470400000 | 228.35 |
1506556800000 | 228.74 |
1506643200000 | 230.67 |
1506902400000 | 231.47 |
1506988800000 | 231.78 |
1507075200000 | 231.1 |
1507161600000 | 232.74 |
1507248000000 | 232.42 |
1507507200000 | 233 |
1507593600000 | 232.05 |
1507680000000 | 232.73 |
1507766400000 | 232.62 |
1507852800000 | 233.02 |
1508112000000 | 233.46 |
1508198400000 | 233.82 |
1508284800000 | 234.53 |
1508371200000 | 233.05 |
1508457600000 | 233.64 |
1508716800000 | 233.58 |
1508803200000 | 233.78 |
1508889600000 | 232.26 |
1508976000000 | 235.44 |
1509062400000 | 238.96 |
1509321600000 | 239.4 |
1509408000000 | 240.42 |
1509494400000 | 242.43 |
1509580800000 | 241.62 |
1509667200000 | 241.91 |
1509926400000 | 241.93 |
1510012800000 | 240.97 |
1510099200000 | 240.67 |
1510185600000 | 237.88 |
1510272000000 | 236.91 |
1510531200000 | 235.82 |
1510617600000 | 234.67 |
1510704000000 | 233.51 |
1510790400000 | 235.11 |
1510876800000 | 233.69 |
1511136000000 | 234.67 |
1511222400000 | 236.35 |
1511308800000 | 235.07 |
1511395200000 | 235.31 |
1511481600000 | 235.68 |
1511740800000 | 234.76 |
1511827200000 | 235.8 |
1511913600000 | 234.39 |
1512000000000 | 233.55 |
1512086400000 | 231.19 |
1512345600000 | 232.71 |
1512432000000 | 232.54 |
1512518400000 | 232.71 |
1512604800000 | 233.78 |
1512691200000 | 235 |
1512950400000 | 234.61 |
1513036800000 | 235.49 |
1513123200000 | 234.37 |
1513209600000 | 233.11 |
1513296000000 | 234.19 |
1513555200000 | 237.55 |
1513641600000 | 236.24 |
1513728000000 | 234.34 |
1513814400000 | 235.05 |
1513900800000 | 234.12 |
1514332800000 | 233.55 |
1514419200000 | 232.08 |
1514505600000 | 230.42 |
1514851200000 | 230.47 |
1514937600000 | 232.1 |
1515024000000 | 234.86 |
1515110400000 | 237.61 |
1515369600000 | 238.72 |
1515456000000 | 238.9 |
1515542400000 | 237.7 |
1515628800000 | 237.01 |
1515715200000 | 237.18 |
1515974400000 | 236.65 |
1516060800000 | 237.17 |
1516147200000 | 237.2 |
1516233600000 | 237.75 |
1516320000000 | 239.7 |
1516579200000 | 241.3 |
1516665600000 | 242.17 |
1516752000000 | 239.74 |
1516838400000 | 238.63 |
1516924800000 | 241.52 |
1517184000000 | 241.4 |
1517270400000 | 238.88 |
1517356800000 | 238.91 |
1517443200000 | 237.49 |
1517529600000 | 233.27 |
1517788800000 | 228.6 |
1517875200000 | 225.61 |
1517961600000 | 228.46 |
1518048000000 | 222.44 |
1518134400000 | 221.35 |
1518393600000 | 223.76 |
1518480000000 | 222.01 |
1518566400000 | 224.5 |
1518652800000 | 225.75 |
1518739200000 | 227.49 |
1518998400000 | 226.68 |
1519084800000 | 228.72 |
1519171200000 | 228.39 |
1519257600000 | 228.45 |
1519344000000 | 230.22 |
1519603200000 | 232.05 |
1519689600000 | 231.58 |
1519776000000 | 230.15 |
1519862400000 | 226.91 |
1519948800000 | 223.08 |
1520208000000 | 225.27 |
1520294400000 | 225.66 |
1520380800000 | 227.29 |
1520467200000 | 229.46 |
1520553600000 | 231 |
1520812800000 | 231.54 |
1520899200000 | 229.03 |
1520985600000 | 229.28 |
1521072000000 | 230.37 |
1521158400000 | 231.89 |
1521417600000 | 227.95 |
1521504000000 | 229.1 |
1521590400000 | 228.52 |
1521676800000 | 224.38 |
1521763200000 | 220.1 |
1522022400000 | 220.22 |
1522108800000 | 220.54 |
1522195200000 | 221.06 |
1522281600000 | 224.44 |
1522713600000 | 222.54 |
1522800000000 | 222.32 |
1522886400000 | 227.62 |
1522972800000 | 225.67 |
1523232000000 | 226.21 |
1523318400000 | 228.82 |
1523404800000 | 227.53 |
1523491200000 | 229.63 |
1523577600000 | 229.6 |
1523836800000 | 229.39 |
1523923200000 | 232.71 |
1524009600000 | 233.1 |
1524096000000 | 232.58 |
1524182400000 | 232.91 |
1524441600000 | 233.75 |
1524528000000 | 232.84 |
1524614400000 | 231.75 |
1524700800000 | 234.99 |
1524787200000 | 235.58 |
1525046400000 | 236.21 |
1525132800000 | 237.27 |
1525219200000 | 238.19 |
1525305600000 | 237.11 |
1525392000000 | 239.35 |
1525651200000 | 241 |
1525737600000 | 241.07 |
1525824000000 | 242.63 |
1525910400000 | 243.59 |
1525996800000 | 243.23 |
1526256000000 | 243.29 |
1526342400000 | 242.74 |
1526428800000 | 243.18 |
1526515200000 | 244.82 |
1526601600000 | 243.69 |
1526860800000 | 244.53 |
1526947200000 | 245.1 |
1527033600000 | 243.52 |
1527120000000 | 242.18 |
1527206400000 | 242.21 |
1527465600000 | 240.88 |
1527552000000 | 238.04 |
1527638400000 | 239.44 |
1527724800000 | 237.63 |
1527811200000 | 241.52 |
1528070400000 | 242.62 |
1528156800000 | 242.12 |
1528243200000 | 241.83 |
1528329600000 | 240.82 |
1528416000000 | 240.29 |
1528675200000 | 242.28 |
1528761600000 | 242.46 |
1528848000000 | 242.79 |
1528934400000 | 246.83 |
1529020800000 | 245.48 |
1529280000000 | 243.32 |
1529366400000 | 241.41 |
1529452800000 | 242.1 |
1529539200000 | 239.34 |
1529625600000 | 241.16 |
1529884800000 | 235.4 |
1529971200000 | 235.47 |
1530057600000 | 236.49 |
1530144000000 | 235.24 |
1530230400000 | 236.42 |
1530489600000 | 236.03 |
1530576000000 | 236.82 |
1530662400000 | 237.16 |
1530748800000 | 239.66 |
1530835200000 | 240.68 |
1531094400000 | 241.77 |
1531180800000 | 242.73 |
1531267200000 | 239.41 |
1531353600000 | 241.92 |
1531440000000 | 242.49 |
1531699200000 | 241.84 |
1531785600000 | 242.87 |
1531872000000 | 244.41 |
1531958400000 | 243.65 |
1532044800000 | 242.61 |
1532304000000 | 242.67 |
1532390400000 | 244.81 |
1532476800000 | 244.72 |
1532563200000 | 244.62 |
1532649600000 | 243.75 |
1532908800000 | 241.93 |
1532995200000 | 242.89 |
1533081600000 | 242.27 |
1533168000000 | 241 |
1533254400000 | 241.93 |
1533513600000 | 242.82 |
1533600000000 | 244.1 |
1533686400000 | 243.64 |
1533772800000 | 243.63 |
1533859200000 | 239.72 |
1534118400000 | 238.78 |
1534204800000 | 239.24 |
1534291200000 | 235.98 |
1534377600000 | 236.2 |
1534464000000 | 235.41 |
1534723200000 | 236.43 |
1534809600000 | 237.51 |
1534896000000 | 237.95 |
1534982400000 | 238.03 |
1535068800000 | 238.99 |
1535328000000 | 241.14 |
1535414400000 | 240.38 |
1535500800000 | 241.25 |
1535587200000 | 239.81 |
1535673600000 | 237.56 |
1535932800000 | 237.71 |
1536019200000 | 235.39 |
1536105600000 | 231.93 |
1536192000000 | 230.02 |
1536278400000 | 229.82 |
1536537600000 | 230.75 |
1536624000000 | 230.82 |
1536710400000 | 230.98 |
1536796800000 | 231.52 |
1536883200000 | 232.33 |
1537142400000 | 231.83 |
1537228800000 | 232.63 |
1537315200000 | 233.62 |
1537401600000 | 235.75 |
1537488000000 | 236.66 |
1537747200000 | 235.86 |
1537833600000 | 236.45 |
1537920000000 | 237.33 |
1538006400000 | 238.9 |
1538092800000 | 236.76 |
1538352000000 | 237.58 |
1538438400000 | 236.39 |
1538524800000 | 237.89 |
1538611200000 | 235.18 |
1538697600000 | 232.75 |
1538956800000 | 230.68 |
1539043200000 | 231.16 |
1539129600000 | 225.62 |
1539216000000 | 221.99 |
1539302400000 | 222.13 |
1539561600000 | 222.29 |
1539648000000 | 226.43 |
1539734400000 | 225.72 |
1539820800000 | 223.16 |
1539907200000 | 222.5 |
1540166400000 | 221.91 |
1540252800000 | 218.77 |
1540339200000 | 215.84 |
1540425600000 | 219.7 |
1540512000000 | 217.21 |
1540771200000 | 216.98 |
1540857600000 | 218.39 |
1540944000000 | 222.37 |
1541030400000 | 223.19 |
1541116800000 | 223.37 |
1541376000000 | 223.17 |
1541462400000 | 222.66 |
1541548800000 | 225.63 |
1541635200000 | 224.76 |
1541721600000 | 223.86 |
1541980800000 | 220.68 |
1542067200000 | 222.9 |
1542153600000 | 221.93 |
1542240000000 | 221.68 |
1542326400000 | 219.58 |
1542585600000 | 216.05 |
1542672000000 | 213.76 |
1542758400000 | 216.08 |
1542844800000 | 214.56 |
1542931200000 | 214.88 |
1543190400000 | 218.13 |
1543276800000 | 218.1 |
1543363200000 | 219.32 |
1543449600000 | 218.88 |
1543536000000 | 219.85 |
1543795200000 | 222.82 |
1543881600000 | 219.38 |
1543968000000 | 217.26 |
1544054400000 | 211.91 |
1544140800000 | 211.08 |
1544400000000 | 209.56 |
1544486400000 | 211.88 |
1544572800000 | 215.29 |
1544659200000 | 215.66 |
1544745600000 | 214.23 |
1545004800000 | 211.41 |
1545091200000 | 210.97 |
1545177600000 | 209.62 |
1545264000000 | 206.33 |
1545350400000 | 204.89 |
1545609600000 | 202.83 |
1545868800000 | 203.65 |
1545955200000 | 206.2 |
1546214400000 | 206.93 |
1546387200000 | 207.45 |
1546473600000 | 203.43 |
1546560000000 | 210.44 |
1546819200000 | 210.27 |
1546905600000 | 211.9 |
1546992000000 | 212.92 |
1547078400000 | 213.45 |
1547164800000 | 213.37 |
1547424000000 | 212.42 |
1547510400000 | 214.04 |
1547596800000 | 214.43 |
1547683200000 | 214.41 |
1547769600000 | 218.79 |
1548028800000 | 218.34 |
1548115200000 | 216.5 |
1548201600000 | 216.03 |
1548288000000 | 218.15 |
1548374400000 | 220.16 |
1548633600000 | 217.34 |
1548720000000 | 217.54 |
1548806400000 | 219.46 |
1548892800000 | 221.23 |
1548979200000 | 222.25 |
1549238400000 | 222.95 |
1549324800000 | 226.3 |
1549411200000 | 226.14 |
1549497600000 | 221.72 |
1549584000000 | 221 |
1549843200000 | 222.67 |
1549929600000 | 224.77 |
1550016000000 | 225.57 |
1550102400000 | 224.69 |
1550188800000 | 228.11 |
1550448000000 | 228.11 |
1550534400000 | 227.67 |
1550620800000 | 228.74 |
1550707200000 | 228.41 |
1550793600000 | 229.7 |
1551052800000 | 230.61 |
1551139200000 | 230.99 |
1551225600000 | 230.31 |
1551312000000 | 231.01 |
1551398400000 | 232.25 |
1551657600000 | 233.34 |
1551744000000 | 234.34 |
1551830400000 | 233.75 |
1551916800000 | 232.59 |
1552003200000 | 231.23 |
1552262400000 | 233.82 |
1552348800000 | 233.83 |
1552435200000 | 235.26 |
1552521600000 | 235.63 |
1552608000000 | 238.04 |
1552867200000 | 237.64 |
1552953600000 | 239.41 |
1553040000000 | 237.76 |
1553126400000 | 238.27 |
1553212800000 | 234.03 |
1553472000000 | 233.27 |
1553558400000 | 234.85 |
1553644800000 | 234.71 |
1553731200000 | 234.7 |
1553817600000 | 237.13 |
1554076800000 | 239.81 |
1554163200000 | 241.02 |
1554249600000 | 243.62 |
1554336000000 | 244.34 |
1554422400000 | 244.61 |
1554681600000 | 243.97 |
1554768000000 | 242.68 |
1554854400000 | 243.54 |
1554940800000 | 244.07 |
1555027200000 | 245.03 |
1555286400000 | 245.15 |
1555372800000 | 246.24 |
1555459200000 | 247.48 |
1555545600000 | 248.87 |
1555977600000 | 250.52 |
1556064000000 | 250.25 |
1556150400000 | 250.22 |
1556236800000 | 249.27 |
1556496000000 | 249.85 |
1556582400000 | 249.51 |
1556668800000 | 248.92 |
1556755200000 | 248.13 |
1556841600000 | 249.68 |
1557100800000 | 247.34 |
1557187200000 | 243 |
1557273600000 | 243.5 |
1557360000000 | 239.32 |
1557446400000 | 239.74 |
1557705600000 | 235.66 |
1557792000000 | 238.44 |
1557878400000 | 240.77 |
1557964800000 | 244.27 |
1558051200000 | 243.04 |
1558310400000 | 239.24 |
1558396800000 | 241 |
1558483200000 | 240.94 |
1558569600000 | 237.05 |
1558656000000 | 237.95 |
1558915200000 | 238.95 |
1559001600000 | 238.1 |
1559088000000 | 235.28 |
1559174400000 | 236.7 |
1559260800000 | 233.47 |
1559520000000 | 232.37 |
1559606400000 | 235.5 |
1559692800000 | 235.55 |
1559779200000 | 235.63 |
1559865600000 | 238.63 |
1560124800000 | 239.84 |
1560211200000 | 241.11 |
1560297600000 | 239.65 |
1560384000000 | 240.53 |
1560470400000 | 240.01 |
1560729600000 | 240.87 |
1560816000000 | 245.93 |
1560902400000 | 245.78 |
1560988800000 | 246.6 |
1561075200000 | 246.55 |
1561334400000 | 245.75 |
1561420800000 | 244.18 |
1561507200000 | 244.76 |
1561593600000 | 244.9 |
1561680000000 | 247.02 |
1561939200000 | 249.12 |
1562025600000 | 249.97 |
1562112000000 | 252.32 |
1562198400000 | 252.61 |
1562284800000 | 251.85 |
1562544000000 | 251.27 |
1562630400000 | 250.97 |
1562716800000 | 250.98 |
1562803200000 | 250.95 |
1562889600000 | 251.71 |
1563148800000 | 252.12 |
1563235200000 | 253.05 |
1563321600000 | 251.82 |
1563408000000 | 250.87 |
1563494400000 | 250.32 |
1563753600000 | 251.76 |
1563840000000 | 254.99 |
1563926400000 | 255.67 |
1564012800000 | 253.46 |
1564099200000 | 255.69 |
1564358400000 | 255.43 |
1564444800000 | 251.64 |
1564531200000 | 250.8 |
1564617600000 | 251.83 |
1564704000000 | 244.1 |
1564963200000 | 238.04 |
1565049600000 | 237.56 |
1565136000000 | 238.57 |
1565222400000 | 243.79 |
1565308800000 | 240.58 |
1565568000000 | 239.4 |
1565654400000 | 242.35 |
1565740800000 | 236.9 |
1565827200000 | 236.83 |
1565913600000 | 240.44 |
1566172800000 | 243.84 |
1566259200000 | 242.14 |
1566345600000 | 245.14 |
1566432000000 | 243.66 |
1566518400000 | 239.51 |
1566777600000 | 240.99 |
1566864000000 | 242.27 |
1566950400000 | 242.16 |
1567036800000 | 245.98 |
1567123200000 | 247.29 |
1567382400000 | 247.83 |
1567468800000 | 246.34 |
1567555200000 | 249.04 |
1567641600000 | 252.43 |
1567728000000 | 252.85 |
1567987200000 | 253.08 |
1568073600000 | 253.37 |
1568160000000 | 255.2 |
1568246400000 | 256.47 |
1568332800000 | 256.69 |
1568592000000 | 255.02 |
1568678400000 | 255.05 |
1568764800000 | 255.29 |
1568851200000 | 256.69 |
1568937600000 | 257.38 |
1569196800000 | 255.58 |
1569283200000 | 254.18 |
1569369600000 | 254.23 |
1569456000000 | 255.15 |
1569542400000 | 255.33 |
1569801600000 | 257.15 |
1569888000000 | 253.48 |
1569974400000 | 246.45 |
1570060800000 | 247.48 |
1570147200000 | 249.84 |
1570406400000 | 251.09 |
1570492800000 | 248.03 |
1570579200000 | 250.26 |
1570665600000 | 252.3 |
1570752000000 | 257.53 |
1571011200000 | 256.68 |
1571097600000 | 260.37 |
1571184000000 | 260.16 |
1571270400000 | 259.27 |
1571356800000 | 257.91 |
1571616000000 | 259.84 |
1571702400000 | 259.54 |
1571788800000 | 260.06 |
1571875200000 | 260.9 |
1571961600000 | 262.67 |
1572220800000 | 263.32 |
1572307200000 | 262.4 |
1572393600000 | 262.36 |
1572480000000 | 261.36 |
1572566400000 | 262.86 |
1572825600000 | 266.29 |
1572912000000 | 267.28 |
1572998400000 | 267.78 |
1573084800000 | 269.22 |
1573171200000 | 269.03 |
1573430400000 | 268.62 |
1573516800000 | 269.97 |
1573603200000 | 269.04 |
1573689600000 | 268.59 |
1573776000000 | 269.96 |
1574035200000 | 269.86 |
1574121600000 | 269.47 |
1574208000000 | 268.52 |
1574294400000 | 268.2 |
1574380800000 | 268.84 |
1574640000000 | 271.1 |
1574726400000 | 270.81 |
1574812800000 | 271.59 |
1574899200000 | 271.07 |
1574985600000 | 270.59 |
1575244800000 | 265.24 |
1575331200000 | 263.78 |
1575417600000 | 266.95 |
1575504000000 | 266.35 |
1575590400000 | 269.78 |
1575849600000 | 268.41 |
1575936000000 | 268.38 |
1576022400000 | 269.7 |
1576108800000 | 270.9 |
1576195200000 | 272 |
1576454400000 | 274.98 |
1576540800000 | 273.37 |
1576627200000 | 273.45 |
1576713600000 | 274.24 |
1576800000000 | 277.04 |
1577059200000 | 277.19 |
1577145600000 | 277 |
1577404800000 | 277.47 |
1577664000000 | 274.57 |
1577750400000 | 274.52 |
1577923200000 | 278.72 |
1578009600000 | 277.19 |
1578268800000 | 276.54 |
1578355200000 | 277.19 |
1578441600000 | 278.39 |
1578528000000 | 280.55 |
1578614400000 | 280.07 |
1578873600000 | 280.16 |
1578960000000 | 279.5 |
1579046400000 | 279.06 |
1579132800000 | 280.06 |
1579219200000 | 282.68 |
1579478400000 | 282.3 |
1579564800000 | 281.79 |
1579651200000 | 281.33 |
1579737600000 | 279.76 |
1579824000000 | 282.96 |
1580083200000 | 275.38 |
1580169600000 | 279.03 |
1580256000000 | 279.83 |
1580342400000 | 276.1 |
1580428800000 | 271.12 |
1580688000000 | 273.51 |
1580774400000 | 278.41 |
1580860800000 | 281.78 |
1580947200000 | 284.42 |
1581033600000 | 283.8 |
1581292800000 | 284.66 |
1581379200000 | 286.76 |
1581465600000 | 289.15 |
1581552000000 | 289.07 |
1581638400000 | 289.43 |
1581897600000 | 290.24 |
1581984000000 | 289.6 |
1582070400000 | 292.47 |
1582156800000 | 289.02 |
1582243200000 | 285.7 |
1582502400000 | 273.69 |
1582588800000 | 267.54 |
1582675200000 | 268.04 |
1582761600000 | 257.2 |
1582848000000 | 250.76 |
1583107200000 | 252.49 |
1583193600000 | 252.04 |
1583280000000 | 257.42 |
1583366400000 | 251.71 |
1583452800000 | 242.33 |
1583712000000 | 221.91 |
1583798400000 | 222.02 |
1583884800000 | 219.61 |
1583971200000 | 194.15 |
1584057600000 | 202.07 |
1584316800000 | 186.36 |
1584403200000 | 194.62 |
1584489600000 | 184.85 |
1584576000000 | 190.15 |
1584662400000 | 194.75 |
1584921600000 | 191.51 |
1585008000000 | 208.9 |
1585094400000 | 212.99 |
1585180800000 | 217.56 |
1585267200000 | 208.4 |
1585526400000 | 212.86 |
1585612800000 | 214.08 |
1585699200000 | 205.51 |
1585785600000 | 207.1 |
1585872000000 | 204.86 |
1586131200000 | 216.65 |
1586217600000 | 220.09 |
1586304000000 | 220.91 |
1586390400000 | 222.72 |
1586822400000 | 226.5 |
1586908800000 | 219.44 |
1586995200000 | 220.7 |
1587081600000 | 225.42 |
1587340800000 | 226.16 |
1587427200000 | 216.78 |
1587513600000 | 222.45 |
1587600000000 | 223.46 |
1587686400000 | 221.52 |
1587945600000 | 226.05 |
1588032000000 | 228.05 |
1588118400000 | 234.79 |
1588204800000 | 230.27 |
1588291200000 | 228.55 |
1588550400000 | 223.15 |
1588636800000 | 227.88 |
1588723200000 | 226.42 |
1588809600000 | 229.83 |
1588896000000 | 231.76 |
1589155200000 | 231.27 |
1589241600000 | 229.79 |
1589328000000 | 224.48 |
1589414400000 | 222.44 |
1589500800000 | 223.88 |
1589760000000 | 233.45 |
1589846400000 | 232.77 |
1589932800000 | 237.12 |
1590019200000 | 234.72 |
1590105600000 | 235.79 |
1590364800000 | 239.84 |
1590451200000 | 240.64 |
1590537600000 | 243.72 |
1590624000000 | 245.24 |
1590710400000 | 243.08 |
1590969600000 | 244.93 |
1591056000000 | 250.04 |
1591142400000 | 256.5 |
1591228800000 | 255.05 |
1591315200000 | 263.82 |
1591574400000 | 262.74 |
1591660800000 | 260.5 |
1591747200000 | 259.31 |
1591833600000 | 246.78 |
1591920000000 | 248.5 |
1592179200000 | 248.11 |
1592265600000 | 255.27 |
1592352000000 | 257.22 |
1592438400000 | 255.94 |
1592524800000 | 257.73 |
1592784000000 | 256.39 |
1592870400000 | 259.8 |
1592956800000 | 252.37 |
1593043200000 | 254.4 |
1593129600000 | 251.16 |
1593388800000 | 253.59 |
1593475200000 | 255.1 |
1593561600000 | 255.31 |
1593648000000 | 261.32 |
1593734400000 | 259.72 |
1593993600000 | 263.96 |
1594080000000 | 262.22 |
1594166400000 | 260.69 |
1594252800000 | 259.98 |
1594339200000 | 262.41 |
1594598400000 | 264.14 |
1594684800000 | 262.94 |
1594771200000 | 266.36 |
1594857600000 | 265.44 |
1594944000000 | 265.82 |
1595203200000 | 268.59 |
1595289600000 | 268.86 |
1595376000000 | 266.59 |
1595462400000 | 265.4 |
1595548800000 | 260.13 |
1595808000000 | 259.37 |
1595894400000 | 258.9 |
1595980800000 | 259.36 |
1596067200000 | 253.87 |
1596153600000 | 252.13 |
1596412800000 | 257.52 |
1596499200000 | 258.36 |
1596585600000 | 258.8 |
1596672000000 | 258.37 |
1596758400000 | 259.15 |
1597017600000 | 259.41 |
1597104000000 | 262.71 |
1597190400000 | 265.9 |
1597276800000 | 264.49 |
1597363200000 | 262.14 |
1597622400000 | 262.9 |
1597708800000 | 261.89 |
1597795200000 | 263.47 |
1597881600000 | 261.8 |
1597968000000 | 261.65 |
1598227200000 | 266.34 |
1598313600000 | 267.07 |
1598400000000 | 270.47 |
1598486400000 | 268.03 |
1598572800000 | 267.51 |
1598832000000 | 264.94 |
1598918400000 | 266.04 |
1599004800000 | 272.14 |
1599091200000 | 266.6 |
1599177600000 | 262.64 |
1599436800000 | 265.9 |
1599523200000 | 260.92 |
1599609600000 | 265.95 |
1599696000000 | 263.73 |
1599782400000 | 263.72 |
1600041600000 | 264.33 |
1600128000000 | 266.22 |
1600214400000 | 265.64 |
1600300800000 | 263.55 |
1600387200000 | 260.46 |
1600646400000 | 253.16 |
1600732800000 | 254.42 |
1600819200000 | 254.05 |
1600905600000 | 253.29 |
1600992000000 | 253.37 |
1601251200000 | 259.88 |
1601337600000 | 259.45 |
1601424000000 | 258.54 |
1601510400000 | 259.44 |
1601596800000 | 257.9 |
1601856000000 | 260.79 |
1601942400000 | 261.02 |
1602028800000 | 261.84 |
1602115200000 | 263.89 |
1602201600000 | 264.81 |
1602460800000 | 268.1 |
1602547200000 | 267.26 |
1602633600000 | 266.21 |
1602720000000 | 260.91 |
1602806400000 | 264.14 |
1603065600000 | 262.81 |
1603152000000 | 262.05 |
1603238400000 | 259.54 |
1603324800000 | 259.22 |
1603411200000 | 260.87 |
1603670400000 | 253.48 |
1603756800000 | 251.69 |
1603843200000 | 242.56 |
1603929600000 | 244.41 |
1604016000000 | 242.76 |
1604275200000 | 246.67 |
1604361600000 | 252.36 |
1604448000000 | 259.66 |
1604534400000 | 263.58 |
1604620800000 | 263.05 |
1604880000000 | 274.3 |
1604966400000 | 274.76 |
1605052800000 | 278.08 |
1605139200000 | 275.03 |
1605225600000 | 275.5 |
1605484800000 | 278.14 |
1605571200000 | 277.62 |
1605657600000 | 277.97 |
1605744000000 | 276.72 |
1605830400000 | 276.94 |
1606089600000 | 276.85 |
1606176000000 | 280.06 |
1606262400000 | 280.52 |
1606348800000 | 280.45 |
1606435200000 | 281.76 |
1606694400000 | 279.76 |
1606780800000 | 282.64 |
1606867200000 | 282.7 |
1606953600000 | 281.29 |
1607040000000 | 283.05 |
1607299200000 | 282.43 |
1607385600000 | 281.97 |
1607472000000 | 281 |
1607558400000 | 280.59 |
1607644800000 | 278.21 |
1607904000000 | 279.76 |
1607990400000 | 281.13 |
1608076800000 | 282.25 |
1608163200000 | 283.08 |
1608249600000 | 281.62 |
1608508800000 | 275.15 |
1608595200000 | 278.07 |
1608681600000 | 280.51 |
1608768000000 | 280.81 |
1609113600000 | 283.31 |
1609200000000 | 283.74 |
1609286400000 | 282.59 |
1609372800000 | 281.88 |
1609718400000 | 282.26 |
1609804800000 | 281.79 |
1609891200000 | 284.48 |
1609977600000 | 287.1 |
1610064000000 | 288.5 |
1610323200000 | 286.9 |
1610409600000 | 286 |
1610496000000 | 286.77 |
1610582400000 | 287.99 |
1610668800000 | 285.11 |
1610928000000 | 285.51 |
1611014400000 | 286.09 |
1611100800000 | 289.49 |
1611187200000 | 290.34 |
1611273600000 | 288.46 |
1611532800000 | 285.56 |
1611619200000 | 288.06 |
1611705600000 | 282.5 |
1611792000000 | 284.14 |
1611878400000 | 278.38 |
1612137600000 | 283.21 |
1612224000000 | 288.42 |
1612310400000 | 290.6 |
1612396800000 | 293.39 |
1612483200000 | 294.31 |
1612742400000 | 295.76 |
1612828800000 | 295.14 |
1612915200000 | 295.14 |
1613001600000 | 297.29 |
1613088000000 | 298.97 |
1613347200000 | 301.36 |
1613433600000 | 301.62 |
1613520000000 | 299.77 |
1613606400000 | 297.8399 |
1613692800000 | 299.45 |
1613952000000 | 296.88 |
1614038400000 | 296.33 |
1614124800000 | 298.32 |
1614211200000 | 293.77 |
1614297600000 | 291.94 |
1614556800000 | 298.2 |
1614643200000 | 296.9 |
1614729600000 | 295.42 |
1614816000000 | 294.3 |
1614902400000 | 293.98 |
1615161600000 | 297.64 |
1615248000000 | 301.61 |
1615334400000 | 303.49 |
1615420800000 | 306.8 |
1615507200000 | 305.3 |
1615766400000 | 306.13 |
1615852800000 | 308.32 |
1615939200000 | 308.61 |
1616025600000 | 307.62 |
1616112000000 | 306.65 |
1616371200000 | 307.15 |
1616457600000 | 306.4 |
1616544000000 | 305.5899 |
1616630400000 | 305.68 |
1616716800000 | 308.8 |
1616976000000 | 310.68 |
1617062400000 | 313.19 |
1617148800000 | 313.82 |
1617235200000 | 317.05 |
1617667200000 | 319.87 |
1617753600000 | 319.65 |
1617840000000 | 321.57 |
1617926400000 | 321.97 |
1618185600000 | 320.52 |
1618272000000 | 321.2799 |
1618358400000 | 320.43 |
1618444800000 | 323.37 |
1618531200000 | 325.25 |
1618790400000 | 323.29 |
1618876800000 | 317.71 |
1618963200000 | 320.58 |
1619049600000 | 321.71 |
1619136000000 | 322.3 |
1619395200000 | 323.08 |
1619481600000 | 322.26 |
1619568000000 | 322.83 |
1619654400000 | 323.44 |
1619740800000 | 321.5299 |
1620000000000 | 322.3 |
1620086400000 | 316.75 |
1620172800000 | 322 |
1620259200000 | 322.44 |
1620345600000 | 325.12 |
1620604800000 | 322.54 |
1620691200000 | 317.35 |
1620777600000 | 316.18 |
1620864000000 | 316.98 |
1620950400000 | 322.76 |
1621209600000 | 322.07 |
1621296000000 | 320.98 |
1621382400000 | 317.06 |
1621468800000 | 322.61 |
1621555200000 | 324.48 |
1621814400000 | 326.95 |
1621900800000 | 327.13 |
1621987200000 | 327.24 |
1622073600000 | 327.85 |
1622160000000 | 330.5299 |
1622419200000 | 328.29 |
1622505600000 | 330.41 |
1622592000000 | 332.32 |
1622678400000 | 331.72 |
1622764800000 | 333.67 |
1623024000000 | 334.58 |
1623110400000 | 334.35 |
1623196800000 | 334.14 |
1623283200000 | 334.83 |
1623369600000 | 337.43 |
1623628800000 | 338.42 |
1623715200000 | 338.75 |
1623801600000 | 338.82 |
1623888000000 | 341.8 |
1623974400000 | 336.79 |
1624233600000 | 338.35 |
1624320000000 | 340.08 |
1624406400000 | 336.85 |
1624492800000 | 340.77 |
1624579200000 | 340.22 |
1624838400000 | 340.3399 |
1624924800000 | 341.4 |
1625011200000 | 338.61 |
1625097600000 | 340.0899 |
1625184000000 | 341.36 |
1625443200000 | 341.45 |
1625529600000 | 339.62 |
1625616000000 | 340.9 |
1625702400000 | 334.01 |
1625788800000 | 339.6 |
1626048000000 | 342.0299 |
1626134400000 | 342.05 |
1626220800000 | 341.85 |
1626307200000 | 337.72 |
1626393600000 | 335.32 |
1626652800000 | 328.49 |
1626739200000 | 331.1 |
1626825600000 | 336.97 |
1626912000000 | 339.63 |
1626998400000 | 344.51 |
1627257600000 | 343.98 |
1627344000000 | 340.5 |
1627430400000 | 344.04 |
1627516800000 | 343.85 |
1627603200000 | 341.81 |
1627862400000 | 343.6 |
1627948800000 | 344.18 |
1628035200000 | 347.11 |
1628121600000 | 348.65 |
1628208000000 | 349.62 |
1628467200000 | 349.73 |
1628553600000 | 350.02 |
1628640000000 | 350.89 |
1628726400000 | 352.56 |
1628812800000 | 352.88 |
1629072000000 | 351.02 |
1629158400000 | 349.88 |
1629244800000 | 348.43 |
1629331200000 | 345.32 |
1629417600000 | 348.22 |
1629676800000 | 351.81 |
1629763200000 | 351.8 |
1629849600000 | 352.63 |
1629936000000 | 351.33 |
1630022400000 | 354.04 |
1630281600000 | 355.22 |
1630368000000 | 354.48 |
1630454400000 | 356.39 |
1630540800000 | 356.04 |
1630627200000 | 354.5299 |
1630886400000 | 357.52 |
1630972800000 | 356.38 |
1631059200000 | 352.62 |
1631145600000 | 352.47 |
1631232000000 | 351.7799 |
1631491200000 | 353.19 |
1631577600000 | 353.32 |
1631664000000 | 350.74 |
1631750400000 | 352.48 |
1631836800000 | 348.87 |
1632096000000 | 341.35 |
1632182400000 | 345.5299 |
1632268800000 | 349.41 |
1632355200000 | 353.27 |
1632441600000 | 351.01 |
1632700800000 | 351.0299 |
1632787200000 | 341.57 |
1632873600000 | 342.77 |
1632960000000 | 340.85 |
1633046400000 | 340.51 |
1633305600000 | 335.63 |
1633392000000 | 341.77 |
1633478400000 | 339.12 |
1633564800000 | 345.43 |
1633651200000 | 343.36 |
1633910400000 | 342.7 |
1633996800000 | 341.25 |
1634083200000 | 343.79 |
1634169600000 | 349.86 |
1634256000000 | 352.12 |
1634515200000 | 351.35 |
1634601600000 | 352.72 |
1634688000000 | 352.8 |
1634774400000 | 352.61 |
1634860800000 | 352.71 |
1635120000000 | 353.58 |
1635206400000 | 356.74 |
1635292800000 | 356.62 |
1635379200000 | 357.7 |
1635465600000 | 360.68 |
1635724800000 | 362.99 |
1635811200000 | 364.97 |
1635897600000 | 366.41 |
1635984000000 | 371.49 |
1636070400000 | 373.75 |
1636329600000 | 374.32 |
1636416000000 | 373.47 |
1636502400000 | 371.7799 |
1636588800000 | 373.8 |
1636675200000 | 376.04 |
1636934400000 | 377.46 |
1637020800000 | 379.32 |
1637107200000 | 378.55 |
1637193600000 | 379.27 |
1637280000000 | 378.94 |
1637539200000 | 376.49 |
1637625600000 | 371.94 |
1637712000000 | 373.44 |
1637798400000 | 374.46 |
1637884800000 | 357.76 |
1638144000000 | 362.3 |
1638230400000 | 356.98 |
1638316800000 | 361.65 |
1638403200000 | 358.44 |
1638489600000 | 355.04 |
1638748800000 | 359.2 |
1638835200000 | 372.36 |
1638921600000 | 368.81 |
1639008000000 | 365.61 |
1639094400000 | 364.75 |
1639353600000 | 361.79 |
1639440000000 | 359.0299 |
1639526400000 | 363.5 |
1639612800000 | 362.93 |
1639699200000 | 359.54 |
1639958400000 | 354.9 |
1640044800000 | 361.98 |
1640131200000 | 364.97 |
1640217600000 | 368.9 |
1640304000000 | 368.02 |
1640563200000 | 372.42 |
1640649600000 | 373.47 |
1640736000000 | 370.74 |
1640822400000 | 371.94 |
1640908800000 | 370.36 |
1641168000000 | 374.37 |
1641254400000 | 375.52 |
1641340800000 | 373.98 |
1641427200000 | 370.36 |
1641513600000 | 367.76 |
1641772800000 | 363.66 |
1641859200000 | 367.57 |
1641945600000 | 369.71 |
1642032000000 | 367.39 |
1642118400000 | 365.41 |
1642377600000 | 367.68 |
1642464000000 | 362.74 |
1642550400000 | 362.61 |
1642636800000 | 363.32 |
1642723200000 | 356.65 |
1642982400000 | 345.15 |
1643068800000 | 344.88 |
1643155200000 | 350.95 |
1643241600000 | 351.67 |
1643328000000 | 349.93 |
1643587200000 | 355.1 |
1643673600000 | 359.17 |
1643760000000 | 360.66 |
1643846400000 | 347.81 |
1643932800000 | 344.46 |
1644192000000 | 346.14 |
1644278400000 | 347.2 |
1644364800000 | 354.7799 |
1644451200000 | 352.44 |
1644537600000 | 347.02 |
1644796800000 | 341.43 |
1644883200000 | 348.9 |
1644969600000 | 348.12 |
1645056000000 | 343.76 |
1645142400000 | 340.02 |
1645401600000 | 333.87 |
1645488000000 | 333.31 |
1645574400000 | 331.08 |
1645660800000 | 324.76 |
1645747200000 | 334.91 |
1646006400000 | 331.95 |
1646092800000 | 319.77 |
1646179200000 | 325.3 |
1646265600000 | 318.46 |
1646352000000 | 305.0899 |
1646611200000 | 299.38 |
1646697600000 | 299.27 |
1646784000000 | 319.25 |
1646870400000 | 310.57 |
1646956800000 | 311.86 |
1647216000000 | 314.18 |
1647302400000 | 316.16 |
1647388800000 | 329.46 |
1647475200000 | 329.16 |
1647561600000 | 332.75 |
1647820800000 | 331.05 |
1647907200000 | 335.3 |
1647993600000 | 330.3399 |
1648080000000 | 333.25 |
1648166400000 | 333.49 |
1648425600000 | 335.68 |
1648512000000 | 343.99 |
1648598400000 | 339.35 |
1648684800000 | 334.01 |
1648771200000 | 335.51 |
1649030400000 | 340.01 |
1649116800000 | 336.22 |
1649203200000 | 327.67 |
1649289600000 | 325.8399 |
1649376000000 | 328.75 |
1649635200000 | 325.27 |
1649721600000 | 324.05 |
1649808000000 | 325.07 |
1649894400000 | 324.88 |
1650326400000 | 326.14 |
1650412800000 | 328 |
1650499200000 | 327.6 |
1650585600000 | 320.37 |
1650844800000 | 316.5 |
1650931200000 | 312.29 |
1651017600000 | 312.7 |
1651104000000 | 320.37 |
1651190400000 | 319.29 |
1651449600000 | 317.73 |
1651536000000 | 320.2 |
1651622400000 | 320.3399 |
1651708800000 | 315.18 |
1651795200000 | 310.15 |
1652054400000 | 300.4 |
1652140800000 | 303.22 |
1652227200000 | 307.76 |
1652313600000 | 306.15 |
1652400000000 | 315.48 |
1652659200000 | 313.43 |
1652745600000 | 318.43 |
1652832000000 | 312.05 |
1652918400000 | 308.36 |
1653004800000 | 309.23 |
1653264000000 | 313.6 |
1653350400000 | 306.37 |
1653436800000 | 309.71 |
1653523200000 | 315.82 |
1653609600000 | 322.62 |
1653868800000 | 324.58 |
1653955200000 | 321.13 |
1654041600000 | 318.54 |
1654128000000 | 323.57 |
1654214400000 | 320.62 |
1654473600000 | 325.02 |
1654560000000 | 323.23 |
1654646400000 | 321.22 |
1654732800000 | 315.1 |
1654819200000 | 304.7 |
1655078400000 | 295.26 |
1655164800000 | 293.5899 |
1655251200000 | 299.33 |
1655337600000 | 289.1 |
1655424000000 | 290.67 |
1655683200000 | 292.36 |
1655769600000 | 294.94 |
1655856000000 | 292.58 |
1655942400000 | 291.46 |
1656028800000 | 301.04 |
1656288000000 | 300.47 |
1656374400000 | 299.05 |
1656460800000 | 296.29 |
1656547200000 | 291.38 |
1656633600000 | 290.39 |
1656892800000 | 290.49 |
1656979200000 | 287.16 |
1657065600000 | 292.15 |
1657152000000 | 298.72 |
1657238400000 | 299.95 |
1657497600000 | 295.9 |
1657584000000 | 296.69 |
1657670400000 | 294 |
1657756800000 | 290.43 |
1657843200000 | 296.89 |
1658102400000 | 298.81 |
1658188800000 | 306.43 |
1658275200000 | 308.26 |
1658361600000 | 309.61 |
1658448000000 | 306.1 |
1658707200000 | 306.08 |
1658793600000 | 302.88 |
1658880000000 | 308.97 |
1658966400000 | 311.7 |
1659052800000 | 315.24 |
1659312000000 | 315.01 |
1659398400000 | 314.13 |
1659484800000 | 319.41 |
1659571200000 | 321.16 |
1659657600000 | 318.82 |
1659916800000 | 319.82 |
1660003200000 | 315.5299 |
1660089600000 | 319.77 |
1660176000000 | 319.83 |
1660262400000 | 323.54 |
1660521600000 | 325.21 |
1660608000000 | 325.96 |
1660694400000 | 321.24 |
1660780800000 | 323.5299 |
1660867200000 | 318.61 |
1661126400000 | 311.99 |
1661212800000 | 311.3 |
1661299200000 | 312.61 |
1661385600000 | 315.67 |
1661472000000 | 306.9 |
1661731200000 | 303.64 |
1661817600000 | 302.21 |
1661904000000 | 298.57 |
1661990400000 | 294.25 |
1662076800000 | 298.35 |
1662336000000 | 295.29 |
1662422400000 | 295.3399 |
1662508800000 | 296.37 |
1662595200000 | 297.58 |
1662681600000 | 302.72 |
1662940800000 | 307.56 |
1663027200000 | 299.52 |
1663113600000 | 298.36 |
1663200000000 | 295.8 |
1663286400000 | 292.65 |
1663545600000 | 293.17 |
1663632000000 | 290.15 |
1663718400000 | 291.94 |
1663804800000 | 286.8399 |
1663891200000 | 281.39 |
1664150400000 | 280.26 |
1664236800000 | 279.4 |
1664323200000 | 281.39 |
1664409600000 | 274.94 |
1664496000000 | 276.95 |
1664755200000 | 279.94 |
1664841600000 | 290.73 |
1664928000000 | 288.62 |
1665014400000 | 287.46 |
1665100800000 | 280.92 |
1665360000000 | 279.23 |
1665446400000 | 277.3 |
1665532800000 | 276.67 |
1665619200000 | 279.88 |
1665705600000 | 279.21 |
1665964800000 | 285.27 |
1666051200000 | 286.72 |
1666137600000 | 287.38 |
1666224000000 | 288.69 |
1666310400000 | 288.35 |
1666569600000 | 291.71 |
1666656000000 | 297.2799 |
1666742400000 | 295.48 |
1666828800000 | 292.7 |
1666915200000 | 295.41 |
1667174400000 | 294.81 |
1667260800000 | 296.67 |
1667347200000 | 293.0899 |
1667433600000 | 291.52 |
1667520000000 | 298.9 |
1667779200000 | 300.76 |
1667865600000 | 302.86 |
1667952000000 | 301.26 |
1668038400000 | 313.71 |
1668124800000 | 316.05 |
1668384000000 | 317.22 |
1668470400000 | 320.33 |
1668556800000 | 316.37 |
1668643200000 | 316.04 |
1668729600000 | 318.76 |
1668988800000 | 317.69 |
1669075200000 | 320.22 |
1669161600000 | 321.76 |
1669248000000 | 322.65 |
1669334400000 | 322.15 |
1669593600000 | 319.2 |
1669680000000 | 319.13 |
1669766400000 | 324.81 |
1669852800000 | 325.82 |
1669939200000 | 325.08 |
1670198400000 | 322.56 |
1670284800000 | 319.63 |
1670371200000 | 318.16 |
1670457600000 | 318.99 |
1670544000000 | 320.1 |
1670803200000 | 319.5299 |
1670889600000 | 324.8 |
1670976000000 | 323.3399 |
1671062400000 | 311.73 |
1671148800000 | 309.39 |
1671408000000 | 308.69 |
1671494400000 | 307.97 |
1671580800000 | 313.91 |
1671667200000 | 308.47 |
1671753600000 | 308.29 |
1672099200000 | 307.49 |
1672185600000 | 305.46 |
1672272000000 | 309.82 |
1672358400000 | 306.11 |
1672617600000 | 310.33 |
1672704000000 | 312.97 |
1672790400000 | 319.46 |
1672876800000 | 317.65 |
1672963200000 | 322.74 |
1673222400000 | 326.58 |
1673308800000 | 326.89 |
1673395200000 | 330.42 |
1673481600000 | 332.99 |
1673568000000 | 334.89 |
1673827200000 | 335.35 |
1673913600000 | 337.0899 |
1674000000000 | 335.88 |
1674086400000 | 330.68 |
1674172800000 | 334.9 |
1674432000000 | 339.5899 |
1674518400000 | 339.0899 |
1674604800000 | 338.04 |
1674691200000 | 341.77 |
1674777600000 | 343.15 |
1675036800000 | 339.24 |
1675123200000 | 340.93 |
1675209600000 | 344.07 |
1675296000000 | 355.0299 |
1675382400000 | 354.76 |
1675641600000 | 351.37 |
1675728000000 | 354.52 |
1675814400000 | 351.7799 |
1675900800000 | 352.75 |
1675987200000 | 348.52 |
1676246400000 | 352.54 |
1676332800000 | 353.79 |
1676419200000 | 356.79 |
1676505600000 | 355.75 |
1676592000000 | 353.21 |
1676851200000 | 352.8 |
1676937600000 | 349.7 |
1677024000000 | 349.37 |
1677110400000 | 353.65 |
1677196800000 | 347.58 |
1677456000000 | 351.88 |
1677542400000 | 351.5 |
1677628800000 | 348.94 |
1677715200000 | 352.23 |
1677801600000 | 358.29 |
1678060800000 | 358.63 |
1678147200000 | 356.43 |
1678233600000 | 358.68 |
1678320000000 | 356.75 |
1678406400000 | 351.12 |
1678665600000 | 342.79 |
1678752000000 | 351.89 |
1678838400000 | 345.49 |
1678924800000 | 354 |
1679011200000 | 349.75 |
1679270400000 | 352.97 |
1679356800000 | 357.97 |
1679443200000 | 358.38 |
1679529600000 | 360.25 |
1679616000000 | 356.04 |
1679875200000 | 357.05 |
1679961600000 | 356.1 |
1680048000000 | 361.97 |
1680134400000 | 365.81 |
1680220800000 | 369.79 |
1680480000000 | 369.68 |
1680566400000 | 369.25 |
1680652800000 | 367.24 |
1680739200000 | 369.39 |
1681171200000 | 370.42 |
1681257600000 | 369.17 |
1681344000000 | 371.74 |
1681430400000 | 374.2799 |
1681689600000 | 372.96 |
1681776000000 | 374.51 |
1681862400000 | 374.3399 |
1681948800000 | 372.76 |
1682035200000 | 374.24 |
1682294400000 | 373.74 |
1682380800000 | 370.92 |
1682467200000 | 369.72 |
1682553600000 | 374.86 |
1682640000000 | 375.8399 |
1682899200000 | 377.12 |
1682985600000 | 371.62 |
1683072000000 | 371.18 |
1683158400000 | 370.55 |
1683244800000 | 375.91 |
1683504000000 | 378.11 |
1683590400000 | 376.49 |
1683676800000 | 376.58 |
1683763200000 | 377.9 |
1683849600000 | 378.96 |
1684108800000 | 380.25 |
1684195200000 | 380.91 |
1684281600000 | 383.48 |
1684368000000 | 389.52 |
1684454400000 | 390.52 |
1684713600000 | 391.43 |
1684800000000 | 387.37 |
1684886400000 | 381.8 |
1684972800000 | 389.39 |
1685059200000 | 397.2 |
1685318400000 | 395.97 |
1685404800000 | 395.3399 |
1685491200000 | 389.11 |
1685577600000 | 393.73 |
1685664000000 | 398.15 |
1685923200000 | 396.02 |
1686009600000 | 396.87 |
1686096000000 | 393.23 |
1686182400000 | 394.37 |
1686268800000 | 394.35 |
1686528000000 | 398.45 |
1686614400000 | 401.0899 |
1686700800000 | 405.01 |
1686787200000 | 404.55 |
1686873600000 | 405.76 |
1687132800000 | 403.38 |
1687219200000 | 402.27 |
1687305600000 | 399.04 |
1687392000000 | 398.3 |
1687478400000 | 395.8399 |
1687737600000 | 394.08 |
1687824000000 | 397.3399 |
1687910400000 | 400.32 |
1687996800000 | 400.58 |
1688083200000 | 405.32 |
1688342400000 | 405.18 |
1688428800000 | 404.69 |
1688515200000 | 402.32 |
1688601600000 | 392.68 |
1688688000000 | 393 |
1688947200000 | 393.83 |
1689033600000 | 396.44 |
1689120000000 | 402.9 |
1689206400000 | 406.91 |
1689292800000 | 406.8399 |
1689552000000 | 404.5 |
1689638400000 | 406.81 |
1689724800000 | 406.11 |
1689811200000 | 404.6 |
1689897600000 | 405.13 |
1690156800000 | 405.13 |
1690243200000 | 407.25 |
1690329600000 | 403.48 |
1690416000000 | 412.0299 |
1690502400000 | 415.32 |
1690761600000 | 415.27 |
1690848000000 | 411.15 |
1690934400000 | 403.35 |
1691020800000 | 400.97 |
1691107200000 | 402.51 |
1691366400000 | 404.38 |
1691452800000 | 400.14 |
1691539200000 | 399.8399 |
1691625600000 | 404.5 |
1691712000000 | 399.07 |
1691971200000 | 402.5899 |
1692057600000 | 398.76 |
1692144000000 | 397.55 |
1692230400000 | 392.63 |
1692316800000 | 391.4 |
1692576000000 | 394.98 |
1692662400000 | 397.11 |
1692748800000 | 399.5899 |
1692835200000 | 395.44 |
1692921600000 | 396 |
1693180800000 | 400.86 |
1693267200000 | 405.47 |
1693353600000 | 404.17 |
1693440000000 | 403.49 |
1693526400000 | 402.66 |
1693785600000 | 402.64 |
1693872000000 | 403.17 |
1693958400000 | 399.88 |
1694044800000 | 398.18 |
1694131200000 | 399.3 |
1694390400000 | 401.01 |
1694476800000 | 398.8 |
1694563200000 | 398.21 |
1694649600000 | 403.69 |
1694736000000 | 402.46 |
1694995200000 | 398.8399 |
1695081600000 | 398.19 |
1695168000000 | 398.8399 |
1695254400000 | 393.04 |
1695340800000 | 392.86 |
1695600000000 | 390.92 |
1695686400000 | 386.95 |
1695772800000 | 388.17 |
1695859200000 | 391.15 |
1695945600000 | 392.01 |
1696204800000 | 391.42 |
1696291200000 | 386.68 |
1696377600000 | 388.2 |
1696464000000 | 388.17 |
1696550400000 | 393.48 |
1696809600000 | 391.3 |
1696896000000 | 398.3 |
1696982400000 | 399.02 |
1697068800000 | 398.96 |
1697155200000 | 392.94 |
1697414400000 | 394.85 |
1697500800000 | 393.93 |
1697587200000 | 389.0899 |
1697673600000 | 387.43 |
1697760000000 | 381 |
1698019200000 | 383.1 |
1698105600000 | 385.73 |
1698192000000 | 383.98 |
1698278400000 | 380.16 |
1698364800000 | 378.26 |
1698624000000 | 380.3 |
1698710400000 | 383.31 |
1698796800000 | 388.26 |
1698883200000 | 394.36 |
1698969600000 | 395.42 |
1699228800000 | 394.77 |
1699315200000 | 395.5899 |
1699401600000 | 397.9 |
1699488000000 | 401.55 |
1699574400000 | 401.5899 |
1699833600000 | 403.87 |
1699920000000 | 408.83 |
1700006400000 | 409.96 |
1700092800000 | 410.04 |
1700179200000 | 412.41 |
1700438400000 | 413.9 |
1700524800000 | 412.39 |
1700611200000 | 414.69 |
1700697600000 | 415.05 |
1700784000000 | 415.01 |
1701043200000 | 413.82 |
1701129600000 | 413.3 |
1701216000000 | 414.62 |
1701302400000 | 415 |
1701388800000 | 417.8 |
1701648000000 | 416.2799 |
1701734400000 | 419.81 |
1701820800000 | 421.2 |
1701907200000 | 422.61 |
1701993600000 | 427.33 |
1702252800000 | 428.13 |
1702339200000 | 428.2 |
1702425600000 | 428.03 |
1702512000000 | 426.66 |
1702598400000 | 428.89 |
1702857600000 | 428.14 |
1702944000000 | 429 |
1703030400000 | 427.88 |
1703116800000 | 428.39 |
1703203200000 | 428.06 |
1703635200000 | 428.69 |
1703721600000 | 427.84 |
1703808000000 | 428.5 |
1704153600000 | 426.86 |
1704240000000 | 421.66 |
1704326400000 | 423.22 |
1704412800000 | 423.04 |
1704672000000 | 427.68 |
1704758400000 | 427.42 |
1704844800000 | 428.8 |
1704931200000 | 427.25 |
1705017600000 | 430.36 |
1705276800000 | 428.6 |
1705363200000 | 429.41 |
1705449600000 | 426.02 |
1705536000000 | 431.27 |
1705622400000 | 433.2 |
1705881600000 | 435.46 |
1705968000000 | 435.51 |
1706054400000 | 443.97 |
1706140800000 | 446.76 |
1706227200000 | 449.54 |
1706486400000 | 452.01 |
1706572800000 | 453.03 |
1706659200000 | 448.83 |
1706745600000 | 450.02 |
1706832000000 | 457.76 |
1707091200000 | 458.96 |
1707177600000 | 460.54 |
1707264000000 | 461.94 |
1707350400000 | 464.15 |
1707436800000 | 466.53 |
1707696000000 | 468.73 |
1707782400000 | 463.46 |
1707868800000 | 467.09 |
1707955200000 | 468.74 |
1708041600000 | 469.21 |
1708300800000 | 469.06 |
1708387200000 | 466.43 |
1708473600000 | 466.61 |
1708560000000 | 479.91 |
1708646400000 | 480.93 |
1708905600000 | 479.35 |
1708992000000 | 481.28 |
1709078400000 | 480.35 |
1709164800000 | 481.76 |
1709251200000 | 485.47 |
1709510400000 | 487.57 |
1709596800000 | 484.7 |
1709683200000 | 487.78 |
1709769600000 | 495.52 |
1709856000000 | 490.97 |
1710115200000 | 486.98 |
1710201600000 | 495.87 |
1710288000000 | 495.77 |
1710374400000 | 494.81 |
1710460800000 | 493.25 |
1710720000000 | 494.43 |
1710806400000 | 496.79 |
1710892800000 | 497.45 |
1710979200000 | 502.02 |
1711065600000 | 502.15 |
1711324800000 | 502.3 |
1711411200000 | 503 |
1711497600000 | 504.01 |
1711584000000 | 504.02 |
1712016000000 | 501.47 |
1712102400000 | 503.15 |
1712188800000 | 501.21 |
1712275200000 | 499.23 |
1712534400000 | 501.07 |
1712620800000 | 496.36 |
1712707200000 | 498.16 |
1712793600000 | 498.05 |
1712880000000 | 495.75 |
1713139200000 | 496.09 |
1713225600000 | 491.27 |
1713312000000 | 489.31 |
1713398400000 | 490.92 |
1713484800000 | 485.19 |
1713744000000 | 489.04 |
1713830400000 | 496.9 |
1713916800000 | 495.13 |
1714003200000 | 488.42 |
1714089600000 | 498.04 |
1714348800000 | 494.76 |
1714435200000 | 488.74 |
1714521600000 | 488.35 |
1714608000000 | 487.37 |
1714694400000 | 491.49 |
1714953600000 | 496.87 |
1715040000000 | 501.22 |
1715126400000 | 503.21 |
1715212800000 | 505.3 |
1715299200000 | 508.28 |
1715558400000 | 507.73 |
1715644800000 | 508.62 |
1715731200000 | 512.32 |
1715817600000 | 510.09 |
1715904000000 | 508.92 |
1716163200000 | 511.39 |
1716249600000 | 509.96 |
1716336000000 | 508.43 |
1716422400000 | 511.07 |
1716508800000 | 512.52 |
1716768000000 | 514.33 |
1716854400000 | 514.58 |
1716940800000 | 509.29 |
1717027200000 | 507.89 |
1717113600000 | 507.62 |
1717372800000 | 510.91 |
1717459200000 | 507.24 |
1717545600000 | 517.4299 |
1717632000000 | 519.6799 |
1717718400000 | 518.73 |
1717977600000 | 517.62 |
1718064000000 | 513.95 |
1718150400000 | 520.69 |
1718236800000 | 514.22 |
1718323200000 | 508.1 |
1718582400000 | 511.51 |
1718668800000 | 514.74 |
1718755200000 | 512.42 |
1718841600000 | 516.69 |
1718928000000 | 512.83 |
1719187200000 | 514.15 |
1719273600000 | 515.83 |
1719360000000 | 514.48 |
1719446400000 | 513.23 |
1719532800000 | 511.26 |
1719792000000 | 514.91 |
1719878400000 | 513.27 |
1719964800000 | 518.92 |
1720051200000 | 520.94 |
1720137600000 | 522.12 |
1720396800000 | 521.44 |
1720483200000 | 516.22 |
1720569600000 | 522.54 |
1720656000000 | 519.74 |
1720742400000 | 524.8 |
1721001600000 | 519.45 |
1721088000000 | 515.6799 |
1721174400000 | 506.26 |
1721260800000 | 505.28 |
1721347200000 | 500.84 |
1721606400000 | 509.46 |
1721692800000 | 511.43 |
1721779200000 | 501.61 |
1721865600000 | 495.31 |
1721952000000 | 500.81 |
1722211200000 | 497.2 |
1722297600000 | 497.37 |
1722384000000 | 503.36 |
1722470400000 | 493.39 |
1722556800000 | 479.2 |
1722816000000 | 469.74 |
1722902400000 | 472.06 |
1722988800000 | 478.32 |
1723075200000 | 481.82 |
1723161600000 | 482.91 |
1723420800000 | 483.32 |
1723507200000 | 487.92 |
1723593600000 | 490.16 |
1723680000000 | 499.42 |
1723766400000 | 502.03 |
1724025600000 | 505.86 |
1724112000000 | 503.88 |
1724198400000 | 506.69 |
1724284800000 | 504.53 |
1724371200000 | 507.34 |
1724630400000 | 505.06 |
1724716800000 | 505.51 |
1724803200000 | 505.84 |
1724889600000 | 509.48 |
1724976000000 | 510.04 |
1725235200000 | 511.3 |
1725321600000 | 502.27 |
1725408000000 | 496.21 |
1725494400000 | 493.94 |
1725580800000 | 484.45 |
1725840000000 | 489.62 |
1725926400000 | 488.68 |
1726012800000 | 493.22 |
1726099200000 | 498.84 |
1726185600000 | 501.36 |
1726444800000 | 500.06 |
1726531200000 | 502.92 |
1726617600000 | 500.03 |
1726704000000 | 511.87 |
1726790400000 | 505.41 |
1727049600000 | 506.75 |
1727136000000 | 511.92 |
1727222400000 | 511.07 |
1727308800000 | 521.11 |
1727395200000 | 523.1 |
1727654400000 | 518.24 |
1727740800000 | 513.61 |
1727827200000 | 514.69 |
1727913600000 | 512.6799 |
1728000000000 | 517.46 |
1728259200000 | 517.98 |
1728345600000 | 518.65 |
1728432000000 | 521.55 |
1728518400000 | 520.51 |
1728604800000 | 523.6799 |
1728864000000 | 527.99 |
1728950400000 | 518.42 |
1729036800000 | 515.77 |
1729123200000 | 519.6799 |
1729209600000 | 522.96 |
1729468800000 | 520.74 |
1729555200000 | 521.62 |
1729641600000 | 518.39 |
1729728000000 | 519.7 |
1729814400000 | 521.12 |
1730073600000 | 523.64 |
1730160000000 | 523.92 |
1730246400000 | 517.34 |
1730332800000 | 507.84 |
1730419200000 | 513 |
1730678400000 | 509.86 |
1730764800000 | 513.17 |
1730851200000 | 511.77 |
1730937600000 | 518.02 |
1731024000000 | 513.95 |
1731283200000 | 518.21 |
1731369600000 | 510.45 |
1731456000000 | 509.44 |
1731542400000 | 517.08 |
1731628800000 | 510.87 |
1731888000000 | 510.83 |
1731974400000 | 509.72 |
1732060800000 | 508.27 |
1732147200000 | 510.01 |
1732233600000 | 512.76 |
1732492800000 | 512.26 |
1732579200000 | 510.36 |
1732665600000 | 505.8 |
1732752000000 | 508.12 |
1732838400000 | 512.89 |
EURO iSTOXX 50 Artificial Intelligence Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 13.132321947717 | 10.212675004223 |
2018 | -10.345178691061 | -11.414331023838 |
2019 | 33.250396361838 | 29.820559035575 |
2020 | 2.7021048638814 | -2.6112241459544 |
2021 | 31.667588320373 | 24.274065557311 |
2022 | -17.5316075827 | -8.9230627311776 |
2023 | 40.719960437927 | 23.582908563681 |
2024 | 21.800802375839 | 10.723848176763 |
Methodology
The EURO iSTOXX 50 Artificial Intelligence Tilted Index selects 60 securities, all of the EURO STOXX 50 Index constituents and 10 of the largest US and Japanese securities from the STOXX Global Artificial Intelligence Index. The index is price weighted with weight factors based on free-float market capitalization, revenue exposure and multipliers to achieve 80:20 weight ratio for the EURO STOXX 50 company weights versus 10 AI company weights within the EURO iSTOXX 50 Artificial Intelligence Tilted Index.
The reviews are conducted on a quarterly basis in March, June, September and December. The review cut-off date for the underlying data is the last calculation day of February, May, August and November respectively.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0591523102 | ISX5AIGT | .ISX5AIGT | |
Price EUR | CH0591523078 | ISX5AIE | ISX5AIE INDEX | .ISX5AIE |
Net Return EUR | CH0591523128 | ISX5AIT | .ISX5AIT | |
Gross Return USD | CH0591523110 | ISX5AIGU | .ISX5AIGU | |
Net Return USD | CH0591523086 | ISX5AIU | .ISX5AIU | |
Price USD | CH0591523094 | ISX5AIK | .ISX5AIK |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue exposure and multipliers |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available since 18 June 2012 |
Inception date | Jan. 27, 2021 |
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 |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.073% |
NVIDIA Corp. | Technology | USA | 5.920% |
META PLATFORMS CLASS A | Technology | USA | 5.361% |
SAP | Technology | Germany | 5.298% |
Microsoft Corp. | Technology | USA | 5.059% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.495% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.235% |
SIEMENS | Industrial Goods and Services | Germany | 3.179% |
TOTALENERGIES | Energy | France | 3.042% |
ALLIANZ | Insurance | Germany | 2.642% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.