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 | 6.8 | 0.2 | 11.9 |
EURO STOXX 50 | 4,438.4 | 3,460.5 | 69.2 | 54.3 | 289.4 | 18.5 | 8.4 | 0.5 | 5.4 |
Supersector weighting (top 10)
Technology | 32.2 |
---|---|
Industrial Goods and Services | 11.6 |
Banks | 9.6 |
Consumer Products and Services | 9.4 |
Insurance | 5.7 |
Health Care | 4.9 |
Energy | 4.3 |
Automobiles and Parts | 4.2 |
Chemicals | 3.2 |
Utilities | 3.0 |
Country weighting
France | 32.4 |
---|---|
Germany | 21.5 |
USA | 18.8 |
Netherlands | 11.7 |
Italy | 6.9 |
Spain | 6.0 |
Finland | 1.4 |
Belgium | 1.2 |
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 | 1.3 | 18.4 | 25.6 | 41.2 | 100.3 | N/A | N/A | 26.1 | 12.3 | 15.1 |
EURO STOXX 50 | 1.8 | 12.1 | 18.2 | 27.5 | 62.3 | N/A | N/A | 18.6 | 8.5 | 10.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Artificial Intelligence Tilted | N/A | N/A | 12.6 | 18.1 | 20.6 | N/A | N/A | 1.5 | 0.5 | 0.6 |
EURO STOXX 50 | N/A | N/A | 12.5 | 18.1 | 20.9 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Artificial Intelligence Tilted | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 5.5 | 5.9 | 5.5 | 6.6 | 6.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Artificial Intelligence Tilted | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | -1.0 | 1.4 | 1.1 | 0.5 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 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 | 17.7 | 15.2 | 17.2 | 17.2 | 2.3 | 2.5 | 1.6 | 22.2 |
EURO STOXX 50 | 15.8 | 13.7 | 15.4 | 15.4 | 2.0 | 2.9 | 1.4 | 19.4 |
Performance and annual returns
EURO iSTOXX 50 Artificial Intelligence Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.68 |
1340150400000 | 101.98 |
1340236800000 | 101.12 |
1340323200000 | 101.03 |
1340582400000 | 98.47 |
1340668800000 | 98.47 |
1340755200000 | 100.06 |
1340841600000 | 99.55 |
1340928000000 | 104.01 |
1341187200000 | 105.12 |
1341273600000 | 106.42 |
1341360000000 | 106.33 |
1341446400000 | 105.43 |
1341532800000 | 103.15 |
1341792000000 | 102.73 |
1341878400000 | 103.03 |
1341964800000 | 103.03 |
1342051200000 | 102.3 |
1342137600000 | 103.7 |
1342396800000 | 103.28 |
1342483200000 | 103.28 |
1342569600000 | 105.15 |
1342656000000 | 105.98 |
1342742400000 | 103.6 |
1343001600000 | 101.4 |
1343088000000 | 100.37 |
1343174400000 | 100.74 |
1343260800000 | 104.56 |
1343347200000 | 106.89 |
1343606400000 | 108.37 |
1343692800000 | 107.65 |
1343779200000 | 107.96 |
1343865600000 | 105.54 |
1343952000000 | 109.8 |
1344211200000 | 110.66 |
1344297600000 | 112.35 |
1344384000000 | 112.24 |
1344470400000 | 112.62 |
1344556800000 | 112.16 |
1344816000000 | 111.89 |
1344902400000 | 112.31 |
1344988800000 | 112.26 |
1345075200000 | 113.45 |
1345161600000 | 114.22 |
1345420800000 | 113.84 |
1345507200000 | 114.3 |
1345593600000 | 112.96 |
1345680000000 | 111.62 |
1345766400000 | 112.09 |
1346025600000 | 113 |
1346112000000 | 112.31 |
1346198400000 | 112.24 |
1346284800000 | 110.81 |
1346371200000 | 112.17 |
1346630400000 | 113.04 |
1346716800000 | 111.98 |
1346803200000 | 112.09 |
1346889600000 | 115.84 |
1346976000000 | 115.94 |
1347235200000 | 115.18 |
1347321600000 | 116.1 |
1347408000000 | 116.23 |
1347494400000 | 115.73 |
1347580800000 | 117.31 |
1347840000000 | 116.81 |
1347926400000 | 115.9 |
1348012800000 | 116.47 |
1348099200000 | 116.02 |
1348185600000 | 117.05 |
1348444800000 | 116.52 |
1348531200000 | 116.62 |
1348617600000 | 114.19 |
1348704000000 | 114.81 |
1348790400000 | 112.69 |
1349049600000 | 114.28 |
1349136000000 | 114.05 |
1349222400000 | 113.98 |
1349308800000 | 113.62 |
1349395200000 | 115.24 |
1349654400000 | 113.97 |
1349740800000 | 112.64 |
1349827200000 | 111.88 |
1349913600000 | 112.91 |
1350000000000 | 112.11 |
1350259200000 | 112.85 |
1350345600000 | 115.36 |
1350432000000 | 115.83 |
1350518400000 | 115.3 |
1350604800000 | 113.83 |
1350864000000 | 113.5 |
1350950400000 | 111.68 |
1351036800000 | 111.82 |
1351123200000 | 111.69 |
1351209600000 | 112.16 |
1351468800000 | 111.58 |
1351555200000 | 112.81 |
1351641600000 | 112.44 |
1351728000000 | 114.04 |
1351814400000 | 114.53 |
1352073600000 | 113.51 |
1352160000000 | 114.28 |
1352246400000 | 111.62 |
1352332800000 | 111.41 |
1352419200000 | 111.56 |
1352678400000 | 111.33 |
1352764800000 | 111.83 |
1352851200000 | 110.74 |
1352937600000 | 110.22 |
1353024000000 | 109.2 |
1353283200000 | 111.89 |
1353369600000 | 112.21 |
1353456000000 | 112.5 |
1353542400000 | 112.96 |
1353628800000 | 113.93 |
1353888000000 | 113.37 |
1353974400000 | 113.44 |
1354060800000 | 113.8 |
1354147200000 | 114.98 |
1354233600000 | 114.73 |
1354492800000 | 114.8 |
1354579200000 | 115.17 |
1354665600000 | 115.25 |
1354752000000 | 116.08 |
1354838400000 | 116.03 |
1355097600000 | 115.94 |
1355184000000 | 117.25 |
1355270400000 | 117.29 |
1355356800000 | 117.08 |
1355443200000 | 117.15 |
1355702400000 | 117.36 |
1355788800000 | 118.2 |
1355875200000 | 118.64 |
1355961600000 | 118.86 |
1356048000000 | 118.47 |
1356307200000 | 118.22 |
1356566400000 | 118.45 |
1356652800000 | 116.98 |
1356912000000 | 117.78 |
1357084800000 | 120.81 |
1357171200000 | 120.54 |
1357257600000 | 121.01 |
1357516800000 | 120.43 |
1357603200000 | 120.14 |
1357689600000 | 120.95 |
1357776000000 | 120.87 |
1357862400000 | 121.1 |
1358121600000 | 120.87 |
1358208000000 | 120.46 |
1358294400000 | 120.55 |
1358380800000 | 121.22 |
1358467200000 | 120.59 |
1358726400000 | 121.16 |
1358812800000 | 120.89 |
1358899200000 | 120.92 |
1358985600000 | 121.53 |
1359072000000 | 122.26 |
1359331200000 | 122.25 |
1359417600000 | 122.09 |
1359504000000 | 121.46 |
1359590400000 | 120.35 |
1359676800000 | 120.78 |
1359936000000 | 117.67 |
1360022400000 | 118.9 |
1360108800000 | 117.69 |
1360195200000 | 116.96 |
1360281600000 | 118.42 |
1360540800000 | 118.07 |
1360627200000 | 118.87 |
1360713600000 | 119.2 |
1360800000000 | 118.73 |
1360886400000 | 117.97 |
1361145600000 | 118.02 |
1361232000000 | 119.76 |
1361318400000 | 118.45 |
1361404800000 | 116.33 |
1361491200000 | 118.39 |
1361750400000 | 118.75 |
1361836800000 | 116.25 |
1361923200000 | 117.93 |
1362009600000 | 118.72 |
1362096000000 | 118.45 |
1362355200000 | 118.71 |
1362441600000 | 121.37 |
1362528000000 | 121.45 |
1362614400000 | 121.6 |
1362700800000 | 123.2 |
1362960000000 | 122.87 |
1363046400000 | 122.54 |
1363132800000 | 122.51 |
1363219200000 | 124.06 |
1363305600000 | 122.92 |
1363564800000 | 122.19 |
1363651200000 | 121.02 |
1363737600000 | 122.4 |
1363824000000 | 121.32 |
1363910400000 | 121.18 |
1364169600000 | 120.04 |
1364256000000 | 120.08 |
1364342400000 | 119.2 |
1364428800000 | 119.53 |
1364860800000 | 121.41 |
1364947200000 | 119.6 |
1365033600000 | 118.84 |
1365120000000 | 116.98 |
1365379200000 | 117.19 |
1365465600000 | 117.6 |
1365552000000 | 120.44 |
1365638400000 | 120.68 |
1365724800000 | 119.27 |
1365984000000 | 118.59 |
1366070400000 | 118.38 |
1366156800000 | 116.16 |
1366243200000 | 115.91 |
1366329600000 | 116.8 |
1366588800000 | 117.48 |
1366675200000 | 120.88 |
1366761600000 | 122.5 |
1366848000000 | 122.72 |
1366934400000 | 121.92 |
1367193600000 | 123.47 |
1367280000000 | 123.3 |
1367366400000 | 123.24 |
1367452800000 | 124.14 |
1367539200000 | 126 |
1367798400000 | 125.91 |
1367884800000 | 126.64 |
1367971200000 | 127.47 |
1368057600000 | 127.32 |
1368144000000 | 128.29 |
1368403200000 | 127.73 |
1368489600000 | 128.51 |
1368576000000 | 129.73 |
1368662400000 | 129.6 |
1368748800000 | 130.53 |
1369008000000 | 130.77 |
1369094400000 | 130.75 |
1369180800000 | 130.79 |
1369267200000 | 128.61 |
1369353600000 | 128.02 |
1369612800000 | 129.13 |
1369699200000 | 130.98 |
1369785600000 | 128.87 |
1369872000000 | 129.5 |
1369958400000 | 128.51 |
1370217600000 | 127.82 |
1370304000000 | 127.87 |
1370390400000 | 125.95 |
1370476800000 | 124.71 |
1370563200000 | 126.55 |
1370822400000 | 126.73 |
1370908800000 | 124.95 |
1370995200000 | 123.87 |
1371081600000 | 124.15 |
1371168000000 | 124.21 |
1371427200000 | 125.74 |
1371513600000 | 125.86 |
1371600000000 | 124.99 |
1371686400000 | 121.25 |
1371772800000 | 119.82 |
1372032000000 | 118.08 |
1372118400000 | 119.57 |
1372204800000 | 122.1 |
1372291200000 | 123.03 |
1372377600000 | 122.48 |
1372636800000 | 123.19 |
1372723200000 | 122.3 |
1372809600000 | 121.3 |
1372896000000 | 124.26 |
1372982400000 | 122.72 |
1373241600000 | 124.58 |
1373328000000 | 125.35 |
1373414400000 | 125.19 |
1373500800000 | 126.02 |
1373587200000 | 125.86 |
1373846400000 | 126.54 |
1373932800000 | 125.59 |
1374019200000 | 126.37 |
1374105600000 | 127.54 |
1374192000000 | 127.25 |
1374451200000 | 127.56 |
1374537600000 | 127.23 |
1374624000000 | 128.28 |
1374710400000 | 128.96 |
1374796800000 | 128.74 |
1375056000000 | 128.87 |
1375142400000 | 130.09 |
1375228800000 | 130.26 |
1375315200000 | 132.28 |
1375401600000 | 132.31 |
1375660800000 | 132.47 |
1375747200000 | 131.42 |
1375833600000 | 131.49 |
1375920000000 | 132.26 |
1376006400000 | 132.65 |
1376265600000 | 132.78 |
1376352000000 | 133.28 |
1376438400000 | 133.44 |
1376524800000 | 132.39 |
1376611200000 | 132.93 |
1376870400000 | 131.94 |
1376956800000 | 130.66 |
1377043200000 | 130.2 |
1377129600000 | 131.84 |
1377216000000 | 132.56 |
1377475200000 | 132.51 |
1377561600000 | 129.05 |
1377648000000 | 129.15 |
1377734400000 | 130.11 |
1377820800000 | 128.7 |
1378080000000 | 130.68 |
1378166400000 | 130.31 |
1378252800000 | 130.84 |
1378339200000 | 131.87 |
1378425600000 | 133.14 |
1378684800000 | 132.99 |
1378771200000 | 135.07 |
1378857600000 | 135.71 |
1378944000000 | 135.47 |
1379030400000 | 135.88 |
1379289600000 | 136.42 |
1379376000000 | 136.85 |
1379462400000 | 137.73 |
1379548800000 | 138.43 |
1379635200000 | 138.35 |
1379894400000 | 137.38 |
1379980800000 | 138.33 |
1380067200000 | 138.6 |
1380153600000 | 138.52 |
1380240000000 | 138.24 |
1380499200000 | 137.13 |
1380585600000 | 138.81 |
1380672000000 | 138.17 |
1380758400000 | 137.14 |
1380844800000 | 138.56 |
1381104000000 | 138.24 |
1381190400000 | 136.66 |
1381276800000 | 136.86 |
1381363200000 | 140.03 |
1381449600000 | 140.17 |
1381708800000 | 140.5 |
1381795200000 | 141.62 |
1381881600000 | 142.65 |
1381968000000 | 142.39 |
1382054400000 | 144.47 |
1382313600000 | 144.33 |
1382400000000 | 144.56 |
1382486400000 | 143.16 |
1382572800000 | 144.07 |
1382659200000 | 143.94 |
1382918400000 | 143.32 |
1383004800000 | 144.57 |
1383091200000 | 144.07 |
1383177600000 | 145.57 |
1383264000000 | 145.06 |
1383523200000 | 145.19 |
1383609600000 | 144.44 |
1383696000000 | 145.12 |
1383782400000 | 144.46 |
1383868800000 | 144.42 |
1384128000000 | 144.76 |
1384214400000 | 144.2 |
1384300800000 | 144.4 |
1384387200000 | 145.55 |
1384473600000 | 145.63 |
1384732800000 | 146 |
1384819200000 | 144.73 |
1384905600000 | 144.7 |
1384992000000 | 145.07 |
1385078400000 | 144.92 |
1385337600000 | 145.42 |
1385424000000 | 145.2 |
1385510400000 | 146.23 |
1385596800000 | 146.56 |
1385683200000 | 146.31 |
1385942400000 | 146.04 |
1386028800000 | 143.47 |
1386115200000 | 143.1 |
1386201600000 | 141.5 |
1386288000000 | 142.82 |
1386547200000 | 143.33 |
1386633600000 | 142.37 |
1386720000000 | 141.35 |
1386806400000 | 140.99 |
1386892800000 | 140.96 |
1387152000000 | 143.42 |
1387238400000 | 142.37 |
1387324800000 | 143.88 |
1387411200000 | 146.11 |
1387497600000 | 147.04 |
1387756800000 | 148.35 |
1387843200000 | 148.57 |
1388102400000 | 149.57 |
1388361600000 | 148.91 |
1388448000000 | 149.56 |
1388620800000 | 147.75 |
1388707200000 | 148.32 |
1388966400000 | 148.36 |
1389052800000 | 150.51 |
1389139200000 | 150.73 |
1389225600000 | 149.61 |
1389312000000 | 150.15 |
1389571200000 | 150.11 |
1389657600000 | 151.22 |
1389744000000 | 153.55 |
1389830400000 | 152.76 |
1389916800000 | 152.67 |
1390176000000 | 152.62 |
1390262400000 | 153 |
1390348800000 | 152.73 |
1390435200000 | 150.9 |
1390521600000 | 146.58 |
1390780800000 | 145.76 |
1390867200000 | 146.96 |
1390953600000 | 145.71 |
1391040000000 | 147.83 |
1391126400000 | 147.88 |
1391385600000 | 145.04 |
1391472000000 | 145.17 |
1391558400000 | 145.04 |
1391644800000 | 147.12 |
1391731200000 | 148.75 |
1391990400000 | 148.38 |
1392076800000 | 150.42 |
1392163200000 | 151.29 |
1392249600000 | 151.8 |
1392336000000 | 152.59 |
1392595200000 | 152.54 |
1392681600000 | 152.47 |
1392768000000 | 152.56 |
1392854400000 | 153.02 |
1392940800000 | 153.11 |
1393200000000 | 154.6 |
1393286400000 | 154.46 |
1393372800000 | 154.32 |
1393459200000 | 153.71 |
1393545600000 | 153.81 |
1393804800000 | 149.95 |
1393891200000 | 153.62 |
1393977600000 | 153.95 |
1394064000000 | 153.88 |
1394150400000 | 151.64 |
1394409600000 | 151.89 |
1394496000000 | 151.48 |
1394582400000 | 150.56 |
1394668800000 | 148.17 |
1394755200000 | 147.32 |
1395014400000 | 149.43 |
1395100800000 | 150.79 |
1395187200000 | 150.72 |
1395273600000 | 151.59 |
1395360000000 | 151.73 |
1395619200000 | 149.49 |
1395705600000 | 151.53 |
1395792000000 | 152.05 |
1395878400000 | 152.14 |
1395964800000 | 153.67 |
1396224000000 | 153.47 |
1396310400000 | 155 |
1396396800000 | 155.08 |
1396483200000 | 155.7 |
1396569600000 | 155.88 |
1396828800000 | 153.93 |
1396915200000 | 154 |
1397001600000 | 154.76 |
1397088000000 | 152.62 |
1397174400000 | 150.83 |
1397433600000 | 152.04 |
1397520000000 | 150.55 |
1397606400000 | 152.75 |
1397692800000 | 153.42 |
1398124800000 | 155.86 |
1398211200000 | 154.49 |
1398297600000 | 154.9 |
1398384000000 | 152.46 |
1398643200000 | 152.96 |
1398729600000 | 155.19 |
1398816000000 | 155.1 |
1398902400000 | 155.07 |
1398988800000 | 154.35 |
1399248000000 | 154.4 |
1399334400000 | 153 |
1399420800000 | 153.41 |
1399507200000 | 155.43 |
1399593600000 | 154.89 |
1399852800000 | 156.53 |
1399939200000 | 156.9 |
1400025600000 | 156.74 |
1400112000000 | 154.44 |
1400198400000 | 155.03 |
1400457600000 | 155.42 |
1400544000000 | 155.15 |
1400630400000 | 156.55 |
1400716800000 | 156.74 |
1400803200000 | 157.72 |
1401062400000 | 159.19 |
1401148800000 | 160.08 |
1401235200000 | 160.3 |
1401321600000 | 160.3 |
1401408000000 | 160.32 |
1401667200000 | 160.56 |
1401753600000 | 160.28 |
1401840000000 | 160.22 |
1401926400000 | 161.61 |
1402012800000 | 162.8 |
1402272000000 | 163.25 |
1402358400000 | 164.12 |
1402444800000 | 163.19 |
1402531200000 | 162.68 |
1402617600000 | 163.4 |
1402876800000 | 162.51 |
1402963200000 | 163.22 |
1403049600000 | 163.52 |
1403136000000 | 164.75 |
1403222400000 | 164.41 |
1403481600000 | 163.88 |
1403568000000 | 164.05 |
1403654400000 | 163.37 |
1403740800000 | 162.65 |
1403827200000 | 162.4 |
1404086400000 | 162.3 |
1404172800000 | 163.94 |
1404259200000 | 163.58 |
1404345600000 | 165.32 |
1404432000000 | 164.6 |
1404691200000 | 162.71 |
1404777600000 | 160.09 |
1404864000000 | 161.16 |
1404950400000 | 159.18 |
1405036800000 | 159.84 |
1405296000000 | 161.33 |
1405382400000 | 160.25 |
1405468800000 | 163.13 |
1405555200000 | 160.46 |
1405641600000 | 161.52 |
1405900800000 | 160.46 |
1405987200000 | 163.02 |
1406073600000 | 163.37 |
1406160000000 | 164.76 |
1406246400000 | 162.94 |
1406505600000 | 162.73 |
1406592000000 | 163.34 |
1406678400000 | 163.03 |
1406764800000 | 160.02 |
1406851200000 | 157.98 |
1407110400000 | 158.35 |
1407196800000 | 157.95 |
1407283200000 | 157.13 |
1407369600000 | 155.53 |
1407456000000 | 155.25 |
1407715200000 | 157.11 |
1407801600000 | 156.07 |
1407888000000 | 158 |
1407974400000 | 158.16 |
1408060800000 | 157.15 |
1408320000000 | 159.2 |
1408406400000 | 160.21 |
1408492800000 | 160 |
1408579200000 | 161.75 |
1408665600000 | 160.84 |
1408924800000 | 163.61 |
1409011200000 | 164.97 |
1409097600000 | 164.59 |
1409184000000 | 163.33 |
1409270400000 | 163.92 |
1409529600000 | 164.11 |
1409616000000 | 164.57 |
1409702400000 | 165.93 |
1409788800000 | 168.97 |
1409875200000 | 169.28 |
1410134400000 | 169.3 |
1410220800000 | 167.96 |
1410307200000 | 168.14 |
1410393600000 | 167.8 |
1410480000000 | 167.38 |
1410739200000 | 166.59 |
1410825600000 | 166.77 |
1410912000000 | 167.52 |
1410998400000 | 169.3 |
1411084800000 | 169.77 |
1411344000000 | 168.83 |
1411430400000 | 166.63 |
1411516800000 | 168.71 |
1411603200000 | 166.43 |
1411689600000 | 167.66 |
1411948800000 | 166.54 |
1412035200000 | 168.29 |
1412121600000 | 166.28 |
1412208000000 | 162.49 |
1412294400000 | 164.34 |
1412553600000 | 164.37 |
1412640000000 | 161.23 |
1412726400000 | 160.53 |
1412812800000 | 159.3 |
1412899200000 | 156.03 |
1413158400000 | 155.71 |
1413244800000 | 156.17 |
1413331200000 | 151.08 |
1413417600000 | 150.04 |
1413504000000 | 153.95 |
1413763200000 | 153.03 |
1413849600000 | 156.52 |
1413936000000 | 157.26 |
1414022400000 | 159.4 |
1414108800000 | 158.93 |
1414368000000 | 157.52 |
1414454400000 | 159.24 |
1414540800000 | 158.13 |
1414627200000 | 158.54 |
1414713600000 | 162.76 |
1414972800000 | 161.51 |
1415059200000 | 159.52 |
1415145600000 | 161.73 |
1415232000000 | 162.26 |
1415318400000 | 160.68 |
1415577600000 | 161.81 |
1415664000000 | 162.3 |
1415750400000 | 159.88 |
1415836800000 | 160.21 |
1415923200000 | 160.53 |
1416182400000 | 161.44 |
1416268800000 | 162.9 |
1416355200000 | 162.86 |
1416441600000 | 162.41 |
1416528000000 | 166.61 |
1416787200000 | 167.57 |
1416873600000 | 168.27 |
1416960000000 | 168.57 |
1417046400000 | 169.48 |
1417132800000 | 169.91 |
1417392000000 | 168.51 |
1417478400000 | 169.16 |
1417564800000 | 169.68 |
1417651200000 | 167.15 |
1417737600000 | 171.11 |
1417996800000 | 169.77 |
1418083200000 | 165.95 |
1418169600000 | 165.04 |
1418256000000 | 165.81 |
1418342400000 | 161.33 |
1418601600000 | 157.67 |
1418688000000 | 159.45 |
1418774400000 | 160.47 |
1418860800000 | 165.79 |
1418947200000 | 165.48 |
1419206400000 | 166.75 |
1419292800000 | 168.6 |
1419379200000 | 168.22 |
1419811200000 | 168.11 |
1419897600000 | 165.83 |
1419984000000 | 166.06 |
1420156800000 | 165.99 |
1420416000000 | 160.8 |
1420502400000 | 159.67 |
1420588800000 | 160.89 |
1420675200000 | 166.09 |
1420761600000 | 161.99 |
1421020800000 | 163.25 |
1421107200000 | 165.4 |
1421193600000 | 163.6 |
1421280000000 | 166.51 |
1421366400000 | 169.03 |
1421625600000 | 169.43 |
1421712000000 | 170.65 |
1421798400000 | 172.09 |
1421884800000 | 175.43 |
1421971200000 | 178.52 |
1422230400000 | 179.4 |
1422316800000 | 176.08 |
1422403200000 | 175.52 |
1422489600000 | 176.43 |
1422576000000 | 175.62 |
1422835200000 | 176.18 |
1422921600000 | 177.99 |
1423008000000 | 178.09 |
1423094400000 | 178.04 |
1423180800000 | 177.79 |
1423440000000 | 175.47 |
1423526400000 | 177.6 |
1423612800000 | 177.45 |
1423699200000 | 179.4 |
1423785600000 | 180.75 |
1424044800000 | 180.14 |
1424131200000 | 180.29 |
1424217600000 | 181.53 |
1424304000000 | 182.78 |
1424390400000 | 183.02 |
1424649600000 | 183.81 |
1424736000000 | 185.14 |
1424822400000 | 184.96 |
1424908800000 | 187.14 |
1424995200000 | 187.93 |
1425254400000 | 188.29 |
1425340800000 | 186.42 |
1425427200000 | 188.41 |
1425513600000 | 190.01 |
1425600000000 | 189.95 |
1425859200000 | 189.59 |
1425945600000 | 187.22 |
1426032000000 | 191.27 |
1426118400000 | 190.7 |
1426204800000 | 191.38 |
1426464000000 | 193.49 |
1426550400000 | 191.87 |
1426636800000 | 192.12 |
1426723200000 | 192.49 |
1426809600000 | 194.65 |
1427068800000 | 193.08 |
1427155200000 | 194.84 |
1427241600000 | 191.53 |
1427328000000 | 190.96 |
1427414400000 | 191.8 |
1427673600000 | 194.04 |
1427760000000 | 192.75 |
1427846400000 | 193.14 |
1427932800000 | 192.66 |
1428364800000 | 195.42 |
1428451200000 | 194.68 |
1428537600000 | 196.74 |
1428624000000 | 198.62 |
1428883200000 | 199.34 |
1428969600000 | 196.93 |
1429056000000 | 198.45 |
1429142400000 | 195.91 |
1429228800000 | 191.84 |
1429488000000 | 194.49 |
1429574400000 | 194.62 |
1429660800000 | 195.3 |
1429747200000 | 193.77 |
1429833600000 | 194.47 |
1430092800000 | 196.84 |
1430179200000 | 193.78 |
1430265600000 | 188.75 |
1430352000000 | 188.04 |
1430438400000 | 188.34 |
1430697600000 | 189.49 |
1430784000000 | 185.16 |
1430870400000 | 184.89 |
1430956800000 | 185.49 |
1431043200000 | 189.98 |
1431302400000 | 189.28 |
1431388800000 | 186.51 |
1431475200000 | 185.63 |
1431561600000 | 188.31 |
1431648000000 | 186.66 |
1431907200000 | 188 |
1431993600000 | 192.12 |
1432080000000 | 192.89 |
1432166400000 | 193.27 |
1432252800000 | 193.29 |
1432512000000 | 192.29 |
1432598400000 | 190.75 |
1432684800000 | 194.1 |
1432771200000 | 192.88 |
1432857600000 | 189.07 |
1433116800000 | 189.56 |
1433203200000 | 188.12 |
1433289600000 | 188.74 |
1433376000000 | 187.2 |
1433462400000 | 185.63 |
1433721600000 | 183.07 |
1433808000000 | 182.33 |
1433894400000 | 185.74 |
1433980800000 | 186.96 |
1434067200000 | 184.5 |
1434326400000 | 181.49 |
1434412800000 | 182.36 |
1434499200000 | 181.53 |
1434585600000 | 182.4 |
1434672000000 | 182.73 |
1434931200000 | 188.87 |
1435017600000 | 191.12 |
1435104000000 | 190.39 |
1435190400000 | 190.19 |
1435276800000 | 190.14 |
1435536000000 | 182.81 |
1435622400000 | 180.91 |
1435708800000 | 184.17 |
1435795200000 | 183.06 |
1435881600000 | 182.2 |
1436140800000 | 178.82 |
1436227200000 | 176.29 |
1436313600000 | 176.66 |
1436400000000 | 180.5 |
1436486400000 | 185.28 |
1436745600000 | 189.25 |
1436832000000 | 190.47 |
1436918400000 | 191.24 |
1437004800000 | 194.4 |
1437091200000 | 197.01 |
1437350400000 | 197.6 |
1437436800000 | 195.72 |
1437523200000 | 195.08 |
1437609600000 | 194.19 |
1437696000000 | 192.22 |
1437955200000 | 187.85 |
1438041600000 | 190.34 |
1438128000000 | 191.38 |
1438214400000 | 192.1 |
1438300800000 | 191.93 |
1438560000000 | 193.89 |
1438646400000 | 193.18 |
1438732800000 | 196.58 |
1438819200000 | 195.77 |
1438905600000 | 194.07 |
1439164800000 | 195.83 |
1439251200000 | 192.93 |
1439337600000 | 187.51 |
1439424000000 | 188.64 |
1439510400000 | 187.82 |
1439769600000 | 188.35 |
1439856000000 | 188.25 |
1439942400000 | 185.24 |
1440028800000 | 180.19 |
1440115200000 | 173.7 |
1440374400000 | 164.33 |
1440460800000 | 170.69 |
1440547200000 | 170.78 |
1440633600000 | 176.91 |
1440720000000 | 177.31 |
1440979200000 | 176.33 |
1441065600000 | 171.72 |
1441152000000 | 173.19 |
1441238400000 | 176.44 |
1441324800000 | 172.22 |
1441584000000 | 172.83 |
1441670400000 | 175.14 |
1441756800000 | 176.67 |
1441843200000 | 174.8 |
1441929600000 | 173.29 |
1442188800000 | 172.66 |
1442275200000 | 174.52 |
1442361600000 | 176.46 |
1442448000000 | 176.72 |
1442534400000 | 171.72 |
1442793600000 | 173.83 |
1442880000000 | 168.5 |
1442966400000 | 168.7 |
1443052800000 | 165.66 |
1443139200000 | 169.61 |
1443398400000 | 165.54 |
1443484800000 | 164.98 |
1443571200000 | 169.35 |
1443657600000 | 167.85 |
1443744000000 | 169.17 |
1444003200000 | 174.75 |
1444089600000 | 175.98 |
1444176000000 | 176.51 |
1444262400000 | 176.38 |
1444348800000 | 177.34 |
1444608000000 | 177.27 |
1444694400000 | 176.25 |
1444780800000 | 174.92 |
1444867200000 | 177.43 |
1444953600000 | 178.84 |
1445212800000 | 179.71 |
1445299200000 | 178.19 |
1445385600000 | 178.53 |
1445472000000 | 183.41 |
1445558400000 | 188.44 |
1445817600000 | 188.17 |
1445904000000 | 186.63 |
1445990400000 | 188.53 |
1446076800000 | 188.5 |
1446163200000 | 187.93 |
1446422400000 | 189.2 |
1446508800000 | 189.94 |
1446595200000 | 190.34 |
1446681600000 | 191.13 |
1446768000000 | 192.3 |
1447027200000 | 189.66 |
1447113600000 | 190.28 |
1447200000000 | 191.29 |
1447286400000 | 188.18 |
1447372800000 | 186.16 |
1447632000000 | 186.6 |
1447718400000 | 190.94 |
1447804800000 | 190.94 |
1447891200000 | 191.44 |
1447977600000 | 192.45 |
1448236800000 | 192.2 |
1448323200000 | 190.25 |
1448409600000 | 192.69 |
1448496000000 | 194.21 |
1448582400000 | 193.95 |
1448841600000 | 194.63 |
1448928000000 | 194.28 |
1449014400000 | 193.54 |
1449100800000 | 186.4 |
1449187200000 | 186.4 |
1449446400000 | 187.62 |
1449532800000 | 184.87 |
1449619200000 | 183.15 |
1449705600000 | 183.03 |
1449792000000 | 179.13 |
1450051200000 | 176.67 |
1450137600000 | 181.62 |
1450224000000 | 182.39 |
1450310400000 | 185.02 |
1450396800000 | 182.23 |
1450656000000 | 180.3 |
1450742400000 | 180.45 |
1450828800000 | 184 |
1450915200000 | 183.77 |
1451260800000 | 182.42 |
1451347200000 | 185.67 |
1451433600000 | 184.14 |
1451520000000 | 183.06 |
1451865600000 | 178.09 |
1451952000000 | 179.1 |
1452038400000 | 176.74 |
1452124800000 | 172.73 |
1452211200000 | 169.8 |
1452470400000 | 169.61 |
1452556800000 | 171.89 |
1452643200000 | 171.05 |
1452729600000 | 169.44 |
1452816000000 | 164.16 |
1453075200000 | 163.6 |
1453161600000 | 165.36 |
1453248000000 | 160.63 |
1453334400000 | 163.81 |
1453420800000 | 168.07 |
1453680000000 | 166.48 |
1453766400000 | 168.24 |
1453852800000 | 168.34 |
1453939200000 | 166.6 |
1454025600000 | 171.19 |
1454284800000 | 170.32 |
1454371200000 | 166.34 |
1454457600000 | 163.24 |
1454544000000 | 163.44 |
1454630400000 | 160.97 |
1454889600000 | 155.57 |
1454976000000 | 152.72 |
1455062400000 | 155.48 |
1455148800000 | 150.14 |
1455235200000 | 154.34 |
1455494400000 | 158.14 |
1455580800000 | 157.99 |
1455667200000 | 162.31 |
1455753600000 | 162.43 |
1455840000000 | 161.26 |
1456099200000 | 164.85 |
1456185600000 | 162.13 |
1456272000000 | 159.44 |
1456358400000 | 162.38 |
1456444800000 | 165.11 |
1456704000000 | 165.82 |
1456790400000 | 169.01 |
1456876800000 | 170.56 |
1456963200000 | 170 |
1457049600000 | 170.78 |
1457308800000 | 169.86 |
1457395200000 | 168.24 |
1457481600000 | 169.29 |
1457568000000 | 166.86 |
1457654400000 | 172.18 |
1457913600000 | 173.01 |
1458000000000 | 171.71 |
1458086400000 | 171.92 |
1458172800000 | 170.32 |
1458259200000 | 171.63 |
1458518400000 | 171.37 |
1458604800000 | 171.71 |
1458691200000 | 171.07 |
1458777600000 | 168.53 |
1459209600000 | 169.84 |
1459296000000 | 171.07 |
1459382400000 | 169.12 |
1459468800000 | 167.18 |
1459728000000 | 167.13 |
1459814400000 | 163.62 |
1459900800000 | 164.76 |
1459987200000 | 162.86 |
1460073600000 | 164.39 |
1460332800000 | 164.67 |
1460419200000 | 165.74 |
1460505600000 | 170.82 |
1460592000000 | 171.58 |
1460678400000 | 171.01 |
1460937600000 | 171.57 |
1461024000000 | 173.64 |
1461110400000 | 175.37 |
1461196800000 | 175.89 |
1461283200000 | 175.25 |
1461542400000 | 174.02 |
1461628800000 | 174.47 |
1461715200000 | 175.01 |
1461801600000 | 175.01 |
1461888000000 | 169.69 |
1462147200000 | 170.22 |
1462233600000 | 167.22 |
1462320000000 | 165.59 |
1462406400000 | 166.09 |
1462492800000 | 166.25 |
1462752000000 | 167.09 |
1462838400000 | 168.78 |
1462924800000 | 167.45 |
1463011200000 | 166.42 |
1463097600000 | 168.18 |
1463356800000 | 168.27 |
1463443200000 | 167.44 |
1463529600000 | 168.69 |
1463616000000 | 167.1 |
1463702400000 | 169.6 |
1463961600000 | 168.59 |
1464048000000 | 173.07 |
1464134400000 | 175.82 |
1464220800000 | 176.61 |
1464307200000 | 177.37 |
1464566400000 | 177.88 |
1464652800000 | 176.82 |
1464739200000 | 175.7 |
1464825600000 | 175.78 |
1464912000000 | 173.31 |
1465171200000 | 173.58 |
1465257600000 | 175.51 |
1465344000000 | 174.39 |
1465430400000 | 173.27 |
1465516800000 | 169.22 |
1465776000000 | 166.39 |
1465862400000 | 164.25 |
1465948800000 | 165.68 |
1466035200000 | 165.53 |
1466121600000 | 166.49 |
1466380800000 | 170.93 |
1466467200000 | 172.51 |
1466553600000 | 172.93 |
1466640000000 | 176.1 |
1466726400000 | 163.24 |
1466985600000 | 159.12 |
1467072000000 | 162.5 |
1467158400000 | 166.35 |
1467244800000 | 168.29 |
1467331200000 | 169.12 |
1467590400000 | 168.15 |
1467676800000 | 165.83 |
1467763200000 | 163.93 |
1467849600000 | 164.89 |
1467936000000 | 168.44 |
1468195200000 | 170.92 |
1468281600000 | 173.45 |
1468368000000 | 172.88 |
1468454400000 | 174.77 |
1468540800000 | 174.55 |
1468800000000 | 174.56 |
1468886400000 | 174.02 |
1468972800000 | 176.08 |
1469059200000 | 175.56 |
1469145600000 | 176.13 |
1469404800000 | 176.27 |
1469491200000 | 176.68 |
1469577600000 | 177.51 |
1469664000000 | 175.9 |
1469750400000 | 176.82 |
1470009600000 | 175.82 |
1470096000000 | 172.5 |
1470182400000 | 172.87 |
1470268800000 | 174.31 |
1470355200000 | 176.91 |
1470614400000 | 177.36 |
1470700800000 | 179.45 |
1470787200000 | 178.63 |
1470873600000 | 180.18 |
1470960000000 | 180.12 |
1471219200000 | 180.28 |
1471305600000 | 178.54 |
1471392000000 | 176.78 |
1471478400000 | 177.31 |
1471564800000 | 176.14 |
1471824000000 | 175.78 |
1471910400000 | 177.46 |
1471996800000 | 178.12 |
1472083200000 | 177.06 |
1472169600000 | 178.3 |
1472428800000 | 178.38 |
1472515200000 | 179.86 |
1472601600000 | 179.62 |
1472688000000 | 179.33 |
1472774400000 | 182.44 |
1473033600000 | 182.4 |
1473120000000 | 182.31 |
1473206400000 | 183.45 |
1473292800000 | 182.75 |
1473379200000 | 180.51 |
1473638400000 | 179.16 |
1473724800000 | 176.82 |
1473811200000 | 176.44 |
1473897600000 | 177.49 |
1473984000000 | 176.34 |
1474243200000 | 177.78 |
1474329600000 | 177.6 |
1474416000000 | 178.92 |
1474502400000 | 182.12 |
1474588800000 | 181.22 |
1474848000000 | 178.09 |
1474934400000 | 178.66 |
1475020800000 | 179.69 |
1475107200000 | 179.42 |
1475193600000 | 180.15 |
1475452800000 | 180.04 |
1475539200000 | 181.62 |
1475625600000 | 181.54 |
1475712000000 | 181.13 |
1475798400000 | 180.07 |
1476057600000 | 181.93 |
1476144000000 | 181.03 |
1476230400000 | 180.65 |
1476316800000 | 178.7 |
1476403200000 | 181.29 |
1476662400000 | 180.42 |
1476748800000 | 182.82 |
1476835200000 | 182.9 |
1476921600000 | 184.02 |
1477008000000 | 184.39 |
1477267200000 | 185.57 |
1477353600000 | 185.18 |
1477440000000 | 184.51 |
1477526400000 | 184.5 |
1477612800000 | 184.28 |
1477872000000 | 182.97 |
1477958400000 | 180.75 |
1478044800000 | 178.02 |
1478131200000 | 177.04 |
1478217600000 | 175.99 |
1478476800000 | 179.86 |
1478563200000 | 180.79 |
1478649600000 | 182.54 |
1478736000000 | 181.58 |
1478822400000 | 181.62 |
1479081600000 | 181.95 |
1479168000000 | 183.25 |
1479254400000 | 182.5 |
1479340800000 | 183.52 |
1479427200000 | 182.76 |
1479686400000 | 183.65 |
1479772800000 | 184.45 |
1479859200000 | 183.81 |
1479945600000 | 184.11 |
1480032000000 | 184.41 |
1480291200000 | 183.09 |
1480377600000 | 184.04 |
1480464000000 | 184.22 |
1480550400000 | 182.22 |
1480636800000 | 181.56 |
1480896000000 | 183.67 |
1480982400000 | 186.09 |
1481068800000 | 188.72 |
1481155200000 | 191.47 |
1481241600000 | 192.46 |
1481500800000 | 192.06 |
1481587200000 | 194.43 |
1481673600000 | 193.28 |
1481760000000 | 196.27 |
1481846400000 | 196.46 |
1482105600000 | 196.53 |
1482192000000 | 198.06 |
1482278400000 | 197.39 |
1482364800000 | 197.09 |
1482451200000 | 197.41 |
1482796800000 | 198.06 |
1482883200000 | 197.66 |
1482969600000 | 196.96 |
1483056000000 | 197.11 |
1483315200000 | 197.99 |
1483401600000 | 199.19 |
1483488000000 | 199.22 |
1483574400000 | 198.91 |
1483660800000 | 199.69 |
1483920000000 | 199.55 |
1484006400000 | 199.14 |
1484092800000 | 199.92 |
1484179200000 | 198.08 |
1484265600000 | 200.2 |
1484524800000 | 198.84 |
1484611200000 | 197.88 |
1484697600000 | 198.44 |
1484784000000 | 198.47 |
1484870400000 | 198.73 |
1485129600000 | 197.56 |
1485216000000 | 198.45 |
1485302400000 | 201.22 |
1485388800000 | 201.18 |
1485475200000 | 200.35 |
1485734400000 | 197.97 |
1485820800000 | 195.72 |
1485907200000 | 197.51 |
1485993600000 | 197.24 |
1486080000000 | 198.28 |
1486339200000 | 196.89 |
1486425600000 | 197.14 |
1486512000000 | 197.31 |
1486598400000 | 199.04 |
1486684800000 | 198.73 |
1486944000000 | 200.53 |
1487030400000 | 200.88 |
1487116800000 | 201.56 |
1487203200000 | 200.65 |
1487289600000 | 200.72 |
1487548800000 | 200.93 |
1487635200000 | 202.76 |
1487721600000 | 202.76 |
1487808000000 | 201.88 |
1487894400000 | 200.68 |
1488153600000 | 200.97 |
1488240000000 | 201.09 |
1488326400000 | 205.13 |
1488412800000 | 204.65 |
1488499200000 | 205.42 |
1488758400000 | 204.38 |
1488844800000 | 204.44 |
1488931200000 | 204.72 |
1489017600000 | 205.75 |
1489104000000 | 205.96 |
1489363200000 | 205.91 |
1489449600000 | 205.18 |
1489536000000 | 205.81 |
1489622400000 | 206.98 |
1489708800000 | 207.49 |
1489968000000 | 207.16 |
1490054400000 | 205.84 |
1490140800000 | 205.76 |
1490227200000 | 207.14 |
1490313600000 | 206.73 |
1490572800000 | 206.25 |
1490659200000 | 207.87 |
1490745600000 | 209.06 |
1490832000000 | 209.78 |
1490918400000 | 210.85 |
1491177600000 | 209.81 |
1491264000000 | 209.86 |
1491350400000 | 209.33 |
1491436800000 | 210.09 |
1491523200000 | 210.49 |
1491782400000 | 209.66 |
1491868800000 | 209 |
1491955200000 | 208.8 |
1492041600000 | 207.58 |
1492473600000 | 206.14 |
1492560000000 | 206.84 |
1492646400000 | 207.92 |
1492732800000 | 208.25 |
1492992000000 | 214.94 |
1493078400000 | 215.37 |
1493164800000 | 215.1 |
1493251200000 | 214.96 |
1493337600000 | 214.98 |
1493596800000 | 215.24 |
1493683200000 | 216.64 |
1493769600000 | 217.12 |
1493856000000 | 219.14 |
1493942400000 | 220.61 |
1494201600000 | 220.08 |
1494288000000 | 220.45 |
1494374400000 | 221.04 |
1494460800000 | 220.19 |
1494547200000 | 220.79 |
1494806400000 | 221.38 |
1494892800000 | 221.38 |
1494979200000 | 217.01 |
1495065600000 | 216.6 |
1495152000000 | 217.84 |
1495411200000 | 217.67 |
1495497600000 | 218.6 |
1495584000000 | 218.83 |
1495670400000 | 219.01 |
1495756800000 | 219 |
1496016000000 | 219.03 |
1496102400000 | 218.51 |
1496188800000 | 217.78 |
1496275200000 | 218.63 |
1496361600000 | 219.96 |
1496620800000 | 219.73 |
1496707200000 | 218.21 |
1496793600000 | 218.15 |
1496880000000 | 219.71 |
1496966400000 | 219.4 |
1497225600000 | 217.12 |
1497312000000 | 218.28 |
1497398400000 | 217.31 |
1497484800000 | 216.58 |
1497571200000 | 217.25 |
1497830400000 | 219.88 |
1497916800000 | 218.77 |
1498003200000 | 218.75 |
1498089600000 | 218.63 |
1498176000000 | 217.95 |
1498435200000 | 218.47 |
1498521600000 | 216.03 |
1498608000000 | 216.35 |
1498694400000 | 212.04 |
1498780800000 | 210.52 |
1499040000000 | 212.43 |
1499126400000 | 211.91 |
1499212800000 | 212.73 |
1499299200000 | 211.23 |
1499385600000 | 211.95 |
1499644800000 | 213.2 |
1499731200000 | 212.82 |
1499817600000 | 216.18 |
1499904000000 | 216.8 |
1499990400000 | 217.04 |
1500249600000 | 216.34 |
1500336000000 | 214.51 |
1500422400000 | 215.96 |
1500508800000 | 215.66 |
1500595200000 | 213.26 |
1500854400000 | 213.46 |
1500940800000 | 213.89 |
1501027200000 | 214.93 |
1501113600000 | 214.79 |
1501200000000 | 213.54 |
1501459200000 | 212.1 |
1501545600000 | 213.8 |
1501632000000 | 212.79 |
1501718400000 | 213.04 |
1501804800000 | 215.61 |
1502064000000 | 215.77 |
1502150400000 | 216.28 |
1502236800000 | 214.01 |
1502323200000 | 211.33 |
1502409600000 | 209.62 |
1502668800000 | 212.79 |
1502755200000 | 213.45 |
1502841600000 | 214.56 |
1502928000000 | 212.47 |
1503014400000 | 211.65 |
1503273600000 | 210.2 |
1503360000000 | 212.44 |
1503446400000 | 211.59 |
1503532800000 | 211.81 |
1503619200000 | 211.08 |
1503878400000 | 210.01 |
1503964800000 | 208.31 |
1504051200000 | 209.76 |
1504137600000 | 211.14 |
1504224000000 | 212.32 |
1504483200000 | 211.52 |
1504569600000 | 210.63 |
1504656000000 | 211.5 |
1504742400000 | 212.07 |
1504828800000 | 211.54 |
1505088000000 | 214.6 |
1505174400000 | 215.71 |
1505260800000 | 216.46 |
1505347200000 | 216.54 |
1505433600000 | 216.24 |
1505692800000 | 216.98 |
1505779200000 | 217.44 |
1505865600000 | 216.99 |
1505952000000 | 217.74 |
1506038400000 | 217.52 |
1506297600000 | 216.87 |
1506384000000 | 217.4 |
1506470400000 | 219.17 |
1506556800000 | 219.55 |
1506643200000 | 221.39 |
1506902400000 | 222.17 |
1506988800000 | 222.47 |
1507075200000 | 221.82 |
1507161600000 | 223.38 |
1507248000000 | 223.07 |
1507507200000 | 223.62 |
1507593600000 | 222.72 |
1507680000000 | 223.35 |
1507766400000 | 223.25 |
1507852800000 | 223.63 |
1508112000000 | 224.06 |
1508198400000 | 224.4 |
1508284800000 | 225.07 |
1508371200000 | 223.65 |
1508457600000 | 224.21 |
1508716800000 | 224.16 |
1508803200000 | 224.35 |
1508889600000 | 222.89 |
1508976000000 | 225.94 |
1509062400000 | 229.32 |
1509321600000 | 229.75 |
1509408000000 | 230.72 |
1509494400000 | 232.65 |
1509580800000 | 231.87 |
1509667200000 | 232.15 |
1509926400000 | 232.15 |
1510012800000 | 231.21 |
1510099200000 | 230.93 |
1510185600000 | 228.25 |
1510272000000 | 227.31 |
1510531200000 | 226.27 |
1510617600000 | 225.14 |
1510704000000 | 224.03 |
1510790400000 | 225.57 |
1510876800000 | 224.2 |
1511136000000 | 225.13 |
1511222400000 | 226.76 |
1511308800000 | 225.52 |
1511395200000 | 225.75 |
1511481600000 | 226.11 |
1511740800000 | 225.22 |
1511827200000 | 226.22 |
1511913600000 | 224.87 |
1512000000000 | 224.06 |
1512086400000 | 221.8 |
1512345600000 | 223.25 |
1512432000000 | 223.07 |
1512518400000 | 223.24 |
1512604800000 | 224.26 |
1512691200000 | 225.43 |
1512950400000 | 225.06 |
1513036800000 | 225.89 |
1513123200000 | 224.82 |
1513209600000 | 223.61 |
1513296000000 | 224.65 |
1513555200000 | 227.87 |
1513641600000 | 226.58 |
1513728000000 | 224.75 |
1513814400000 | 225.43 |
1513900800000 | 224.54 |
1514332800000 | 223.99 |
1514419200000 | 222.58 |
1514505600000 | 220.99 |
1514851200000 | 221.04 |
1514937600000 | 222.6 |
1515024000000 | 225.25 |
1515110400000 | 227.89 |
1515369600000 | 228.95 |
1515456000000 | 229.12 |
1515542400000 | 227.97 |
1515628800000 | 227.3 |
1515715200000 | 227.46 |
1515974400000 | 226.96 |
1516060800000 | 227.46 |
1516147200000 | 227.48 |
1516233600000 | 228.01 |
1516320000000 | 229.88 |
1516579200000 | 231.4 |
1516665600000 | 232.23 |
1516752000000 | 229.91 |
1516838400000 | 228.84 |
1516924800000 | 231.61 |
1517184000000 | 231.5 |
1517270400000 | 229.06 |
1517356800000 | 229.09 |
1517443200000 | 227.67 |
1517529600000 | 223.62 |
1517788800000 | 219.14 |
1517875200000 | 216.26 |
1517961600000 | 218.99 |
1518048000000 | 213.22 |
1518134400000 | 212.18 |
1518393600000 | 214.49 |
1518480000000 | 212.81 |
1518566400000 | 215.2 |
1518652800000 | 216.39 |
1518739200000 | 218.05 |
1518998400000 | 217.28 |
1519084800000 | 219.23 |
1519171200000 | 218.92 |
1519257600000 | 218.97 |
1519344000000 | 220.67 |
1519603200000 | 222.42 |
1519689600000 | 221.98 |
1519776000000 | 220.6 |
1519862400000 | 217.49 |
1519948800000 | 213.82 |
1520208000000 | 215.92 |
1520294400000 | 216.3 |
1520380800000 | 217.86 |
1520467200000 | 219.93 |
1520553600000 | 221.41 |
1520812800000 | 221.93 |
1520899200000 | 219.52 |
1520985600000 | 219.76 |
1521072000000 | 220.81 |
1521158400000 | 222.26 |
1521417600000 | 218.45 |
1521504000000 | 219.55 |
1521590400000 | 219 |
1521676800000 | 215.03 |
1521763200000 | 210.92 |
1522022400000 | 211.04 |
1522108800000 | 211.33 |
1522195200000 | 211.83 |
1522281600000 | 215.07 |
1522713600000 | 213.25 |
1522800000000 | 213.04 |
1522886400000 | 218.12 |
1522972800000 | 216.17 |
1523232000000 | 216.68 |
1523318400000 | 219.18 |
1523404800000 | 217.95 |
1523491200000 | 219.96 |
1523577600000 | 219.92 |
1523836800000 | 219.71 |
1523923200000 | 222.87 |
1524009600000 | 223.25 |
1524096000000 | 222.75 |
1524182400000 | 223.05 |
1524441600000 | 223.86 |
1524528000000 | 222.96 |
1524614400000 | 221.88 |
1524700800000 | 224.94 |
1524787200000 | 225.48 |
1525046400000 | 226.05 |
1525132800000 | 227.07 |
1525219200000 | 227.92 |
1525305600000 | 226.82 |
1525392000000 | 228.9 |
1525651200000 | 230.41 |
1525737600000 | 230.48 |
1525824000000 | 231.97 |
1525910400000 | 232.79 |
1525996800000 | 232.38 |
1526256000000 | 232.43 |
1526342400000 | 231.91 |
1526428800000 | 232.32 |
1526515200000 | 233.89 |
1526601600000 | 232.76 |
1526860800000 | 233.47 |
1526947200000 | 234 |
1527033600000 | 232.49 |
1527120000000 | 231.21 |
1527206400000 | 231.24 |
1527465600000 | 229.88 |
1527552000000 | 227.15 |
1527638400000 | 228.37 |
1527724800000 | 226.62 |
1527811200000 | 230.33 |
1528070400000 | 231.38 |
1528156800000 | 230.88 |
1528243200000 | 230.61 |
1528329600000 | 229.65 |
1528416000000 | 229.14 |
1528675200000 | 230.98 |
1528761600000 | 231.15 |
1528848000000 | 231.45 |
1528934400000 | 235.31 |
1529020800000 | 234.02 |
1529280000000 | 231.96 |
1529366400000 | 230.14 |
1529452800000 | 230.79 |
1529539200000 | 228.16 |
1529625600000 | 229.9 |
1529884800000 | 224.41 |
1529971200000 | 224.47 |
1530057600000 | 225.45 |
1530144000000 | 224.26 |
1530230400000 | 225.37 |
1530489600000 | 225.01 |
1530576000000 | 225.76 |
1530662400000 | 226.09 |
1530748800000 | 228.47 |
1530835200000 | 229.44 |
1531094400000 | 230.46 |
1531180800000 | 231.38 |
1531267200000 | 228.22 |
1531353600000 | 230.61 |
1531440000000 | 231.15 |
1531699200000 | 230.53 |
1531785600000 | 231.51 |
1531872000000 | 232.98 |
1531958400000 | 232.25 |
1532044800000 | 231.26 |
1532304000000 | 231.3 |
1532390400000 | 233.34 |
1532476800000 | 233.25 |
1532563200000 | 233.16 |
1532649600000 | 232.32 |
1532908800000 | 230.58 |
1532995200000 | 231.49 |
1533081600000 | 230.9 |
1533168000000 | 229.69 |
1533254400000 | 230.57 |
1533513600000 | 231.39 |
1533600000000 | 232.61 |
1533686400000 | 232.16 |
1533772800000 | 232.16 |
1533859200000 | 228.44 |
1534118400000 | 227.53 |
1534204800000 | 227.97 |
1534291200000 | 224.87 |
1534377600000 | 225.08 |
1534464000000 | 224.33 |
1534723200000 | 225.3 |
1534809600000 | 226.32 |
1534896000000 | 226.75 |
1534982400000 | 226.82 |
1535068800000 | 227.74 |
1535328000000 | 229.79 |
1535414400000 | 229.07 |
1535500800000 | 229.89 |
1535587200000 | 228.52 |
1535673600000 | 226.38 |
1535932800000 | 226.52 |
1536019200000 | 224.31 |
1536105600000 | 221.01 |
1536192000000 | 219.19 |
1536278400000 | 218.99 |
1536537600000 | 219.88 |
1536624000000 | 219.95 |
1536710400000 | 220.1 |
1536796800000 | 220.62 |
1536883200000 | 221.38 |
1537142400000 | 220.91 |
1537228800000 | 221.67 |
1537315200000 | 222.62 |
1537401600000 | 224.64 |
1537488000000 | 225.51 |
1537747200000 | 224.73 |
1537833600000 | 225.25 |
1537920000000 | 226.09 |
1538006400000 | 227.59 |
1538092800000 | 225.54 |
1538352000000 | 226.33 |
1538438400000 | 225.19 |
1538524800000 | 226.62 |
1538611200000 | 224.04 |
1538697600000 | 221.73 |
1538956800000 | 219.75 |
1539043200000 | 220.2 |
1539129600000 | 214.91 |
1539216000000 | 211.45 |
1539302400000 | 211.59 |
1539561600000 | 211.73 |
1539648000000 | 215.68 |
1539734400000 | 215.01 |
1539820800000 | 212.56 |
1539907200000 | 211.93 |
1540166400000 | 211.37 |
1540252800000 | 208.38 |
1540339200000 | 205.58 |
1540425600000 | 209.26 |
1540512000000 | 206.89 |
1540771200000 | 206.67 |
1540857600000 | 208.01 |
1540944000000 | 211.8 |
1541030400000 | 212.57 |
1541116800000 | 212.74 |
1541376000000 | 212.56 |
1541462400000 | 212.04 |
1541548800000 | 214.87 |
1541635200000 | 214.04 |
1541721600000 | 213.18 |
1541980800000 | 210.15 |
1542067200000 | 212.27 |
1542153600000 | 211.34 |
1542240000000 | 211.1 |
1542326400000 | 209.11 |
1542585600000 | 205.75 |
1542672000000 | 203.57 |
1542758400000 | 205.77 |
1542844800000 | 204.33 |
1542931200000 | 204.64 |
1543190400000 | 207.73 |
1543276800000 | 207.68 |
1543363200000 | 208.85 |
1543449600000 | 208.42 |
1543536000000 | 209.34 |
1543795200000 | 212.18 |
1543881600000 | 208.88 |
1543968000000 | 206.86 |
1544054400000 | 201.76 |
1544140800000 | 200.97 |
1544400000000 | 199.53 |
1544486400000 | 201.74 |
1544572800000 | 204.98 |
1544659200000 | 205.33 |
1544745600000 | 203.97 |
1545004800000 | 201.29 |
1545091200000 | 200.81 |
1545177600000 | 199.53 |
1545264000000 | 196.39 |
1545350400000 | 195.03 |
1545609600000 | 193.06 |
1545868800000 | 193.84 |
1545955200000 | 196.27 |
1546214400000 | 196.97 |
1546387200000 | 197.46 |
1546473600000 | 193.63 |
1546560000000 | 200.3 |
1546819200000 | 200.14 |
1546905600000 | 201.7 |
1546992000000 | 202.66 |
1547078400000 | 203.16 |
1547164800000 | 203.08 |
1547424000000 | 202.17 |
1547510400000 | 203.71 |
1547596800000 | 204.08 |
1547683200000 | 204.06 |
1547769600000 | 208.23 |
1548028800000 | 207.78 |
1548115200000 | 206.03 |
1548201600000 | 205.58 |
1548288000000 | 207.6 |
1548374400000 | 209.52 |
1548633600000 | 206.83 |
1548720000000 | 207.02 |
1548806400000 | 208.83 |
1548892800000 | 210.46 |
1548979200000 | 211.42 |
1549238400000 | 212.09 |
1549324800000 | 215.28 |
1549411200000 | 215.11 |
1549497600000 | 210.9 |
1549584000000 | 210.22 |
1549843200000 | 211.8 |
1549929600000 | 213.8 |
1550016000000 | 214.56 |
1550102400000 | 213.72 |
1550188800000 | 216.97 |
1550448000000 | 216.97 |
1550534400000 | 216.55 |
1550620800000 | 217.57 |
1550707200000 | 217.26 |
1550793600000 | 218.48 |
1551052800000 | 219.35 |
1551139200000 | 219.72 |
1551225600000 | 219.06 |
1551312000000 | 219.72 |
1551398400000 | 220.91 |
1551657600000 | 221.94 |
1551744000000 | 222.89 |
1551830400000 | 222.33 |
1551916800000 | 221.23 |
1552003200000 | 219.94 |
1552262400000 | 222.4 |
1552348800000 | 222.41 |
1552435200000 | 223.77 |
1552521600000 | 224.12 |
1552608000000 | 226.41 |
1552867200000 | 226.03 |
1552953600000 | 227.67 |
1553040000000 | 226.1 |
1553126400000 | 226.59 |
1553212800000 | 222.56 |
1553472000000 | 221.84 |
1553558400000 | 223.33 |
1553644800000 | 223.18 |
1553731200000 | 223.17 |
1553817600000 | 225.48 |
1554076800000 | 228.04 |
1554163200000 | 229.18 |
1554249600000 | 231.65 |
1554336000000 | 232.34 |
1554422400000 | 232.59 |
1554681600000 | 231.97 |
1554768000000 | 230.74 |
1554854400000 | 231.56 |
1554940800000 | 232.06 |
1555027200000 | 232.97 |
1555286400000 | 233.07 |
1555372800000 | 234.1 |
1555459200000 | 235.27 |
1555545600000 | 236.6 |
1555977600000 | 238.14 |
1556064000000 | 237.89 |
1556150400000 | 237.81 |
1556236800000 | 236.88 |
1556496000000 | 237.36 |
1556582400000 | 237.01 |
1556668800000 | 236.45 |
1556755200000 | 235.59 |
1556841600000 | 237.06 |
1557100800000 | 234.76 |
1557187200000 | 230.59 |
1557273600000 | 231.06 |
1557360000000 | 226.95 |
1557446400000 | 227.33 |
1557705600000 | 223.46 |
1557792000000 | 226.1 |
1557878400000 | 228.28 |
1557964800000 | 231.57 |
1558051200000 | 230.38 |
1558310400000 | 226.66 |
1558396800000 | 228.3 |
1558483200000 | 228.24 |
1558569600000 | 224.5 |
1558656000000 | 225.35 |
1558915200000 | 226.25 |
1559001600000 | 225.44 |
1559088000000 | 222.69 |
1559174400000 | 224.03 |
1559260800000 | 220.97 |
1559520000000 | 219.94 |
1559606400000 | 222.88 |
1559692800000 | 222.92 |
1559779200000 | 223 |
1559865600000 | 225.84 |
1560124800000 | 226.98 |
1560211200000 | 228.15 |
1560297600000 | 226.77 |
1560384000000 | 227.6 |
1560470400000 | 227.1 |
1560729600000 | 227.92 |
1560816000000 | 232.69 |
1560902400000 | 232.55 |
1560988800000 | 233.32 |
1561075200000 | 233.28 |
1561334400000 | 232.52 |
1561420800000 | 231.03 |
1561507200000 | 231.58 |
1561593600000 | 231.71 |
1561680000000 | 233.72 |
1561939200000 | 235.71 |
1562025600000 | 236.52 |
1562112000000 | 238.72 |
1562198400000 | 238.98 |
1562284800000 | 238.26 |
1562544000000 | 237.71 |
1562630400000 | 237.42 |
1562716800000 | 237.43 |
1562803200000 | 237.4 |
1562889600000 | 238.12 |
1563148800000 | 238.51 |
1563235200000 | 239.38 |
1563321600000 | 238.23 |
1563408000000 | 237.32 |
1563494400000 | 236.81 |
1563753600000 | 238.14 |
1563840000000 | 241.21 |
1563926400000 | 241.85 |
1564012800000 | 239.75 |
1564099200000 | 241.86 |
1564358400000 | 241.61 |
1564444800000 | 238.02 |
1564531200000 | 237.23 |
1564617600000 | 238.2 |
1564704000000 | 230.89 |
1564963200000 | 225.15 |
1565049600000 | 224.67 |
1565136000000 | 225.63 |
1565222400000 | 230.56 |
1565308800000 | 227.52 |
1565568000000 | 226.41 |
1565654400000 | 229.19 |
1565740800000 | 224.04 |
1565827200000 | 223.98 |
1565913600000 | 227.38 |
1566172800000 | 230.6 |
1566259200000 | 229 |
1566345600000 | 231.84 |
1566432000000 | 230.43 |
1566518400000 | 226.51 |
1566777600000 | 227.91 |
1566864000000 | 229.12 |
1566950400000 | 229.01 |
1567036800000 | 232.62 |
1567123200000 | 233.86 |
1567382400000 | 234.38 |
1567468800000 | 232.96 |
1567555200000 | 235.52 |
1567641600000 | 238.72 |
1567728000000 | 239.12 |
1567987200000 | 239.34 |
1568073600000 | 239.61 |
1568160000000 | 241.34 |
1568246400000 | 242.54 |
1568332800000 | 242.75 |
1568592000000 | 241.17 |
1568678400000 | 241.2 |
1568764800000 | 241.42 |
1568851200000 | 242.75 |
1568937600000 | 243.4 |
1569196800000 | 241.68 |
1569283200000 | 240.35 |
1569369600000 | 240.4 |
1569456000000 | 241.27 |
1569542400000 | 241.4 |
1569801600000 | 243.12 |
1569888000000 | 239.66 |
1569974400000 | 233.01 |
1570060800000 | 233.97 |
1570147200000 | 236.21 |
1570406400000 | 237.39 |
1570492800000 | 234.49 |
1570579200000 | 236.6 |
1570665600000 | 238.53 |
1570752000000 | 243.47 |
1571011200000 | 242.67 |
1571097600000 | 246.16 |
1571184000000 | 245.96 |
1571270400000 | 245.11 |
1571356800000 | 243.83 |
1571616000000 | 245.65 |
1571702400000 | 245.37 |
1571788800000 | 245.86 |
1571875200000 | 246.65 |
1571961600000 | 248.33 |
1572220800000 | 248.94 |
1572307200000 | 248.07 |
1572393600000 | 248.01 |
1572480000000 | 247.06 |
1572566400000 | 248.47 |
1572825600000 | 251.71 |
1572912000000 | 252.64 |
1572998400000 | 253.08 |
1573084800000 | 254.45 |
1573171200000 | 254.27 |
1573430400000 | 253.88 |
1573516800000 | 255.15 |
1573603200000 | 254.28 |
1573689600000 | 253.85 |
1573776000000 | 255.14 |
1574035200000 | 255.05 |
1574121600000 | 254.67 |
1574208000000 | 253.77 |
1574294400000 | 253.47 |
1574380800000 | 254.07 |
1574640000000 | 256.21 |
1574726400000 | 255.93 |
1574812800000 | 256.67 |
1574899200000 | 256.18 |
1574985600000 | 255.72 |
1575244800000 | 250.66 |
1575331200000 | 249.27 |
1575417600000 | 252.27 |
1575504000000 | 251.71 |
1575590400000 | 254.93 |
1575849600000 | 253.64 |
1575936000000 | 253.61 |
1576022400000 | 254.86 |
1576108800000 | 255.99 |
1576195200000 | 257.03 |
1576454400000 | 259.84 |
1576540800000 | 258.31 |
1576627200000 | 258.38 |
1576713600000 | 259.13 |
1576800000000 | 261.78 |
1577059200000 | 261.92 |
1577145600000 | 261.74 |
1577404800000 | 262.19 |
1577664000000 | 259.44 |
1577750400000 | 259.39 |
1577923200000 | 263.36 |
1578009600000 | 261.92 |
1578268800000 | 261.26 |
1578355200000 | 261.87 |
1578441600000 | 263.01 |
1578528000000 | 265.03 |
1578614400000 | 264.58 |
1578873600000 | 264.66 |
1578960000000 | 264.04 |
1579046400000 | 263.62 |
1579132800000 | 264.56 |
1579219200000 | 267.03 |
1579478400000 | 266.65 |
1579564800000 | 266.17 |
1579651200000 | 265.74 |
1579737600000 | 264.26 |
1579824000000 | 267.27 |
1580083200000 | 260.12 |
1580169600000 | 263.56 |
1580256000000 | 264.32 |
1580342400000 | 260.8 |
1580428800000 | 256.09 |
1580688000000 | 258.35 |
1580774400000 | 262.98 |
1580860800000 | 266.16 |
1580947200000 | 268.57 |
1581033600000 | 267.99 |
1581292800000 | 268.8 |
1581379200000 | 270.78 |
1581465600000 | 273.04 |
1581552000000 | 272.96 |
1581638400000 | 273.3 |
1581897600000 | 274.06 |
1581984000000 | 273.46 |
1582070400000 | 276.17 |
1582156800000 | 272.91 |
1582243200000 | 269.77 |
1582502400000 | 258.43 |
1582588800000 | 252.63 |
1582675200000 | 253.1 |
1582761600000 | 242.86 |
1582848000000 | 236.78 |
1583107200000 | 238.41 |
1583193600000 | 237.99 |
1583280000000 | 243.07 |
1583366400000 | 237.68 |
1583452800000 | 228.82 |
1583712000000 | 209.54 |
1583798400000 | 209.64 |
1583884800000 | 207.37 |
1583971200000 | 183.31 |
1584057600000 | 190.79 |
1584316800000 | 175.96 |
1584403200000 | 183.76 |
1584489600000 | 174.53 |
1584576000000 | 179.54 |
1584662400000 | 183.88 |
1584921600000 | 180.83 |
1585008000000 | 197.24 |
1585094400000 | 201.1 |
1585180800000 | 205.42 |
1585267200000 | 196.77 |
1585526400000 | 200.94 |
1585612800000 | 202.09 |
1585699200000 | 194 |
1585785600000 | 195.5 |
1585872000000 | 193.39 |
1586131200000 | 204.52 |
1586217600000 | 207.75 |
1586304000000 | 208.52 |
1586390400000 | 210.23 |
1586822400000 | 213.79 |
1586908800000 | 207.12 |
1586995200000 | 208.32 |
1587081600000 | 212.78 |
1587340800000 | 213.48 |
1587427200000 | 204.61 |
1587513600000 | 209.95 |
1587600000000 | 210.91 |
1587686400000 | 209.07 |
1587945600000 | 213.35 |
1588032000000 | 215.23 |
1588118400000 | 221.53 |
1588204800000 | 217.24 |
1588291200000 | 215.62 |
1588550400000 | 210.44 |
1588636800000 | 214.87 |
1588723200000 | 213.48 |
1588809600000 | 216.61 |
1588896000000 | 218.43 |
1589155200000 | 217.93 |
1589241600000 | 216.54 |
1589328000000 | 211.53 |
1589414400000 | 209.6 |
1589500800000 | 210.95 |
1589760000000 | 219.94 |
1589846400000 | 219.3 |
1589932800000 | 223.38 |
1590019200000 | 221.09 |
1590105600000 | 222.1 |
1590364800000 | 225.91 |
1590451200000 | 226.67 |
1590537600000 | 229.56 |
1590624000000 | 231 |
1590710400000 | 228.96 |
1590969600000 | 230.71 |
1591056000000 | 235.51 |
1591142400000 | 241.6 |
1591228800000 | 240.23 |
1591315200000 | 248.49 |
1591574400000 | 247.47 |
1591660800000 | 245.35 |
1591747200000 | 244.23 |
1591833600000 | 232.43 |
1591920000000 | 234.05 |
1592179200000 | 233.68 |
1592265600000 | 240.43 |
1592352000000 | 242.24 |
1592438400000 | 241.04 |
1592524800000 | 242.66 |
1592784000000 | 241.4 |
1592870400000 | 244.58 |
1592956800000 | 237.59 |
1593043200000 | 239.51 |
1593129600000 | 236.45 |
1593388800000 | 238.7 |
1593475200000 | 240.12 |
1593561600000 | 240.32 |
1593648000000 | 245.98 |
1593734400000 | 244.44 |
1593993600000 | 248.44 |
1594080000000 | 246.75 |
1594166400000 | 245.28 |
1594252800000 | 244.6 |
1594339200000 | 246.89 |
1594598400000 | 248.51 |
1594684800000 | 247.36 |
1594771200000 | 250.58 |
1594857600000 | 249.7 |
1594944000000 | 250.07 |
1595203200000 | 252.64 |
1595289600000 | 252.9 |
1595376000000 | 250.76 |
1595462400000 | 249.65 |
1595548800000 | 244.69 |
1595808000000 | 243.97 |
1595894400000 | 243.53 |
1595980800000 | 243.96 |
1596067200000 | 238.79 |
1596153600000 | 237.16 |
1596412800000 | 242.23 |
1596499200000 | 243.02 |
1596585600000 | 243.44 |
1596672000000 | 243.01 |
1596758400000 | 243.73 |
1597017600000 | 243.98 |
1597104000000 | 247.08 |
1597190400000 | 250.08 |
1597276800000 | 248.76 |
1597363200000 | 246.55 |
1597622400000 | 247.26 |
1597708800000 | 246.31 |
1597795200000 | 247.79 |
1597881600000 | 246.22 |
1597968000000 | 246.09 |
1598227200000 | 250.5 |
1598313600000 | 251.18 |
1598400000000 | 254.37 |
1598486400000 | 252.08 |
1598572800000 | 251.57 |
1598832000000 | 249.14 |
1598918400000 | 250.18 |
1599004800000 | 255.91 |
1599091200000 | 250.71 |
1599177600000 | 246.98 |
1599436800000 | 250.05 |
1599523200000 | 245.36 |
1599609600000 | 250.09 |
1599696000000 | 248 |
1599782400000 | 248 |
1600041600000 | 248.57 |
1600128000000 | 250.34 |
1600214400000 | 249.8 |
1600300800000 | 247.84 |
1600387200000 | 244.93 |
1600646400000 | 238.06 |
1600732800000 | 239.24 |
1600819200000 | 238.9 |
1600905600000 | 238.18 |
1600992000000 | 238.22 |
1601251200000 | 244.34 |
1601337600000 | 243.93 |
1601424000000 | 243.08 |
1601510400000 | 243.9 |
1601596800000 | 242.46 |
1601856000000 | 245.17 |
1601942400000 | 245.39 |
1602028800000 | 246.16 |
1602115200000 | 248.09 |
1602201600000 | 248.95 |
1602460800000 | 252.04 |
1602547200000 | 251.26 |
1602633600000 | 250.27 |
1602720000000 | 245.28 |
1602806400000 | 248.32 |
1603065600000 | 247.07 |
1603152000000 | 246.36 |
1603238400000 | 244 |
1603324800000 | 243.7 |
1603411200000 | 245.25 |
1603670400000 | 238.3 |
1603756800000 | 236.62 |
1603843200000 | 228.04 |
1603929600000 | 229.77 |
1604016000000 | 228.21 |
1604275200000 | 231.88 |
1604361600000 | 237.23 |
1604448000000 | 244.09 |
1604534400000 | 247.76 |
1604620800000 | 247.26 |
1604880000000 | 257.84 |
1604966400000 | 258.27 |
1605052800000 | 261.39 |
1605139200000 | 258.53 |
1605225600000 | 258.96 |
1605484800000 | 261.45 |
1605571200000 | 260.95 |
1605657600000 | 261.28 |
1605744000000 | 260.11 |
1605830400000 | 260.32 |
1606089600000 | 260.23 |
1606176000000 | 263.25 |
1606262400000 | 263.68 |
1606348800000 | 263.61 |
1606435200000 | 264.85 |
1606694400000 | 262.97 |
1606780800000 | 265.66 |
1606867200000 | 265.72 |
1606953600000 | 264.39 |
1607040000000 | 266.04 |
1607299200000 | 265.47 |
1607385600000 | 265.03 |
1607472000000 | 264.11 |
1607558400000 | 263.72 |
1607644800000 | 261.49 |
1607904000000 | 262.94 |
1607990400000 | 264.23 |
1608076800000 | 265.29 |
1608163200000 | 266.07 |
1608249600000 | 264.7 |
1608508800000 | 258.61 |
1608595200000 | 261.35 |
1608681600000 | 263.65 |
1608768000000 | 263.93 |
1609113600000 | 266.27 |
1609200000000 | 266.68 |
1609286400000 | 265.59 |
1609372800000 | 264.93 |
1609718400000 | 265.25 |
1609804800000 | 264.81 |
1609891200000 | 267.33 |
1609977600000 | 269.8 |
1610064000000 | 271.11 |
1610323200000 | 269.61 |
1610409600000 | 268.75 |
1610496000000 | 269.47 |
1610582400000 | 270.62 |
1610668800000 | 267.92 |
1610928000000 | 268.26 |
1611014400000 | 268.8 |
1611100800000 | 271.99 |
1611187200000 | 272.79 |
1611273600000 | 271.02 |
1611532800000 | 268.3 |
1611619200000 | 270.65 |
1611705600000 | 265.42 |
1611792000000 | 266.97 |
1611878400000 | 261.55 |
1612137600000 | 266.0899 |
1612224000000 | 270.99 |
1612310400000 | 273.0299 |
1612396800000 | 275.5899 |
1612483200000 | 276.44 |
1612742400000 | 277.81 |
1612828800000 | 277.23 |
1612915200000 | 277.22 |
1613001600000 | 279.25 |
1613088000000 | 280.83 |
1613347200000 | 283.07 |
1613433600000 | 283.31 |
1613520000000 | 281.57 |
1613606400000 | 279.75 |
1613692800000 | 281.27 |
1613952000000 | 278.85 |
1614038400000 | 278.3399 |
1614124800000 | 280.2 |
1614211200000 | 275.94 |
1614297600000 | 274.21 |
1614556800000 | 280.0899 |
1614643200000 | 278.87 |
1614729600000 | 277.46 |
1614816000000 | 276.41 |
1614902400000 | 276.11 |
1615161600000 | 279.55 |
1615248000000 | 283.27 |
1615334400000 | 285.04 |
1615420800000 | 288.16 |
1615507200000 | 286.74 |
1615766400000 | 287.52 |
1615852800000 | 289.58 |
1615939200000 | 289.85 |
1616025600000 | 288.91 |
1616112000000 | 288 |
1616371200000 | 288.47 |
1616457600000 | 287.76 |
1616544000000 | 287 |
1616630400000 | 287.05 |
1616716800000 | 289.98 |
1616976000000 | 291.74 |
1617062400000 | 294.11 |
1617148800000 | 294.7 |
1617235200000 | 297.7 |
1617667200000 | 300.35 |
1617753600000 | 300.14 |
1617840000000 | 301.94 |
1617926400000 | 302.32 |
1618185600000 | 300.96 |
1618272000000 | 301.67 |
1618358400000 | 300.88 |
1618444800000 | 303.63 |
1618531200000 | 305.4 |
1618790400000 | 303.56 |
1618876800000 | 298.27 |
1618963200000 | 300.96 |
1619049600000 | 302.0299 |
1619136000000 | 302.57 |
1619395200000 | 303.31 |
1619481600000 | 302.51 |
1619568000000 | 303.01 |
1619654400000 | 303.55 |
1619740800000 | 301.69 |
1620000000000 | 302.41 |
1620086400000 | 297.18 |
1620172800000 | 302.0299 |
1620259200000 | 302.3399 |
1620345600000 | 304.75 |
1620604800000 | 302.27 |
1620691200000 | 297.41 |
1620777600000 | 296.31 |
1620864000000 | 296.99 |
1620950400000 | 302.4 |
1621209600000 | 301.73 |
1621296000000 | 300.71 |
1621382400000 | 297.0299 |
1621468800000 | 302.22 |
1621555200000 | 303.97 |
1621814400000 | 306.21 |
1621900800000 | 306.38 |
1621987200000 | 306.48 |
1622073600000 | 307.05 |
1622160000000 | 309.56 |
1622419200000 | 307.45 |
1622505600000 | 309.44 |
1622592000000 | 311.22 |
1622678400000 | 310.67 |
1622764800000 | 312.49 |
1623024000000 | 313.35 |
1623110400000 | 313.13 |
1623196800000 | 312.94 |
1623283200000 | 313.58 |
1623369600000 | 316.01 |
1623628800000 | 316.94 |
1623715200000 | 317.25 |
1623801600000 | 317.32 |
1623888000000 | 320.1 |
1623974400000 | 315.41 |
1624233600000 | 316.88 |
1624320000000 | 318.49 |
1624406400000 | 315.46 |
1624492800000 | 319.0899 |
1624579200000 | 318.58 |
1624838400000 | 318.69 |
1624924800000 | 319.69 |
1625011200000 | 317.07 |
1625097600000 | 318.46 |
1625184000000 | 319.65 |
1625443200000 | 319.73 |
1625529600000 | 318.02 |
1625616000000 | 319.21 |
1625702400000 | 312.73 |
1625788800000 | 317.97 |
1626048000000 | 320.24 |
1626134400000 | 320.26 |
1626220800000 | 320.07 |
1626307200000 | 316.2 |
1626393600000 | 313.96 |
1626652800000 | 307.54 |
1626739200000 | 309.98 |
1626825600000 | 315.48 |
1626912000000 | 317.96 |
1626998400000 | 322.52 |
1627257600000 | 322.01 |
1627344000000 | 318.76 |
1627430400000 | 322.07 |
1627516800000 | 321.89 |
1627603200000 | 319.99 |
1627862400000 | 321.66 |
1627948800000 | 322.2 |
1628035200000 | 324.94 |
1628121600000 | 326.37 |
1628208000000 | 327.2799 |
1628467200000 | 327.39 |
1628553600000 | 327.65 |
1628640000000 | 328.47 |
1628726400000 | 330.0299 |
1628812800000 | 330.33 |
1629072000000 | 328.58 |
1629158400000 | 327.52 |
1629244800000 | 326.16 |
1629331200000 | 323.25 |
1629417600000 | 325.97 |
1629676800000 | 329.32 |
1629763200000 | 329.31 |
1629849600000 | 330.0899 |
1629936000000 | 328.88 |
1630022400000 | 331.41 |
1630281600000 | 332.51 |
1630368000000 | 331.82 |
1630454400000 | 333.61 |
1630540800000 | 333.2799 |
1630627200000 | 331.87 |
1630886400000 | 334.67 |
1630972800000 | 333.6 |
1631059200000 | 330.08 |
1631145600000 | 329.94 |
1631232000000 | 329.29 |
1631491200000 | 330.62 |
1631577600000 | 330.73 |
1631664000000 | 328.32 |
1631750400000 | 329.94 |
1631836800000 | 326.57 |
1632096000000 | 319.5 |
1632182400000 | 323.37 |
1632268800000 | 327.01 |
1632355200000 | 330.62 |
1632441600000 | 328.51 |
1632700800000 | 328.5299 |
1632787200000 | 319.63 |
1632873600000 | 320.75 |
1632960000000 | 318.96 |
1633046400000 | 318.63 |
1633305600000 | 314.04 |
1633392000000 | 319.79 |
1633478400000 | 317.32 |
1633564800000 | 323.22 |
1633651200000 | 321.27 |
1633910400000 | 320.66 |
1633996800000 | 319.29 |
1634083200000 | 321.67 |
1634169600000 | 327.35 |
1634256000000 | 329.47 |
1634515200000 | 328.71 |
1634601600000 | 329.99 |
1634688000000 | 330.06 |
1634774400000 | 329.89 |
1634860800000 | 329.98 |
1635120000000 | 330.79 |
1635206400000 | 333.75 |
1635292800000 | 333.64 |
1635379200000 | 334.65 |
1635465600000 | 337.42 |
1635724800000 | 339.58 |
1635811200000 | 341.42 |
1635897600000 | 342.77 |
1635984000000 | 347.51 |
1636070400000 | 349.62 |
1636329600000 | 350.16 |
1636416000000 | 349.36 |
1636502400000 | 347.7799 |
1636588800000 | 349.67 |
1636675200000 | 351.77 |
1636934400000 | 353.1 |
1637020800000 | 354.83 |
1637107200000 | 354.1 |
1637193600000 | 354.7799 |
1637280000000 | 354.47 |
1637539200000 | 352.14 |
1637625600000 | 347.89 |
1637712000000 | 349.29 |
1637798400000 | 350.24 |
1637884800000 | 334.62 |
1638144000000 | 338.87 |
1638230400000 | 333.88 |
1638316800000 | 338.24 |
1638403200000 | 335.24 |
1638489600000 | 332.06 |
1638748800000 | 335.95 |
1638835200000 | 348.26 |
1638921600000 | 344.93 |
1639008000000 | 341.95 |
1639094400000 | 341.14 |
1639353600000 | 338.37 |
1639440000000 | 335.79 |
1639526400000 | 339.97 |
1639612800000 | 339.43 |
1639699200000 | 336.27 |
1639958400000 | 331.92 |
1640044800000 | 338.54 |
1640131200000 | 341.3399 |
1640217600000 | 345.02 |
1640304000000 | 344.2 |
1640563200000 | 348.31 |
1640649600000 | 349.3 |
1640736000000 | 346.74 |
1640822400000 | 347.86 |
1640908800000 | 346.39 |
1641168000000 | 350.1 |
1641254400000 | 351.18 |
1641340800000 | 349.74 |
1641427200000 | 346.3399 |
1641513600000 | 343.91 |
1641772800000 | 340.06 |
1641859200000 | 343.72 |
1641945600000 | 345.72 |
1642032000000 | 343.55 |
1642118400000 | 341.7 |
1642377600000 | 343.82 |
1642464000000 | 339.2 |
1642550400000 | 339.08 |
1642636800000 | 339.74 |
1642723200000 | 333.5 |
1642982400000 | 322.72 |
1643068800000 | 322.46 |
1643155200000 | 328.15 |
1643241600000 | 328.82 |
1643328000000 | 327.19 |
1643587200000 | 332.02 |
1643673600000 | 335.83 |
1643760000000 | 337.22 |
1643846400000 | 325.21 |
1643932800000 | 322.07 |
1644192000000 | 323.63 |
1644278400000 | 324.62 |
1644364800000 | 331.71 |
1644451200000 | 329.52 |
1644537600000 | 324.39 |
1644796800000 | 319.16 |
1644883200000 | 326.15 |
1644969600000 | 325.42 |
1645056000000 | 321.3399 |
1645142400000 | 317.8399 |
1645401600000 | 312.0899 |
1645488000000 | 311.56 |
1645574400000 | 309.48 |
1645660800000 | 303.57 |
1645747200000 | 313.06 |
1646006400000 | 310.29 |
1646092800000 | 298.91 |
1646179200000 | 304.05 |
1646265600000 | 297.66 |
1646352000000 | 285.16 |
1646611200000 | 279.83 |
1646697600000 | 279.72 |
1646784000000 | 298.4 |
1646870400000 | 290.26 |
1646956800000 | 291.48 |
1647216000000 | 293.64 |
1647302400000 | 295.49 |
1647388800000 | 307.92 |
1647475200000 | 307.64 |
1647561600000 | 311 |
1647820800000 | 309.4 |
1647907200000 | 313.3399 |
1647993600000 | 308.71 |
1648080000000 | 311.42 |
1648166400000 | 311.65 |
1648425600000 | 313.7 |
1648512000000 | 321.46 |
1648598400000 | 317.12 |
1648684800000 | 312.13 |
1648771200000 | 313.5299 |
1649030400000 | 317.75 |
1649116800000 | 314.2 |
1649203200000 | 306.18 |
1649289600000 | 304.47 |
1649376000000 | 307.2 |
1649635200000 | 303.94 |
1649721600000 | 302.8 |
1649808000000 | 303.75 |
1649894400000 | 303.58 |
1650326400000 | 304.71 |
1650412800000 | 306.45 |
1650499200000 | 306.07 |
1650585600000 | 299.31 |
1650844800000 | 295.7 |
1650931200000 | 291.7 |
1651017600000 | 292.0299 |
1651104000000 | 299.17 |
1651190400000 | 298.14 |
1651449600000 | 296.47 |
1651536000000 | 298.73 |
1651622400000 | 298.86 |
1651708800000 | 293.93 |
1651795200000 | 289.1 |
1652054400000 | 279.97 |
1652140800000 | 282.57 |
1652227200000 | 286.8 |
1652313600000 | 285.25 |
1652400000000 | 293.89 |
1652659200000 | 291.96 |
1652745600000 | 296.58 |
1652832000000 | 290.64 |
1652918400000 | 287.13 |
1653004800000 | 287.95 |
1653264000000 | 291.87 |
1653350400000 | 285.14 |
1653436800000 | 288.25 |
1653523200000 | 293.94 |
1653609600000 | 300.26 |
1653868800000 | 302.07 |
1653955200000 | 298.86 |
1654041600000 | 296.45 |
1654128000000 | 301.12 |
1654214400000 | 298.39 |
1654473600000 | 302.48 |
1654560000000 | 300.81 |
1654646400000 | 298.94 |
1654732800000 | 293.24 |
1654819200000 | 283.57 |
1655078400000 | 274.7799 |
1655164800000 | 273.22 |
1655251200000 | 278.56 |
1655337600000 | 269.04 |
1655424000000 | 270.51 |
1655683200000 | 272.08 |
1655769600000 | 274.45 |
1655856000000 | 272.25 |
1655942400000 | 271.2 |
1656028800000 | 280.11 |
1656288000000 | 279.5899 |
1656374400000 | 278.26 |
1656460800000 | 275.7 |
1656547200000 | 271.13 |
1656633600000 | 270.21 |
1656892800000 | 270.3 |
1656979200000 | 267.21 |
1657065600000 | 271.8399 |
1657152000000 | 277.96 |
1657238400000 | 279.07 |
1657497600000 | 275.31 |
1657584000000 | 276.04 |
1657670400000 | 273.5299 |
1657756800000 | 270.21 |
1657843200000 | 276.22 |
1658102400000 | 277.98 |
1658188800000 | 285.07 |
1658275200000 | 286.77 |
1658361600000 | 288.0299 |
1658448000000 | 284.76 |
1658707200000 | 284.74 |
1658793600000 | 281.76 |
1658880000000 | 287.43 |
1658966400000 | 289.97 |
1659052800000 | 293.26 |
1659312000000 | 293.05 |
1659398400000 | 292.23 |
1659484800000 | 297.15 |
1659571200000 | 298.75 |
1659657600000 | 296.57 |
1659916800000 | 297.49 |
1660003200000 | 293.5 |
1660089600000 | 297.44 |
1660176000000 | 297.51 |
1660262400000 | 300.94 |
1660521600000 | 302.5 |
1660608000000 | 303.19 |
1660694400000 | 298.81 |
1660780800000 | 300.94 |
1660867200000 | 296.36 |
1661126400000 | 290.2 |
1661212800000 | 289.56 |
1661299200000 | 290.7799 |
1661385600000 | 293.63 |
1661472000000 | 285.47 |
1661731200000 | 282.43 |
1661817600000 | 281.11 |
1661904000000 | 277.72 |
1661990400000 | 273.7 |
1662076800000 | 277.52 |
1662336000000 | 274.66 |
1662422400000 | 274.71 |
1662508800000 | 275.67 |
1662595200000 | 276.79 |
1662681600000 | 281.57 |
1662940800000 | 286.08 |
1663027200000 | 278.6 |
1663113600000 | 277.51 |
1663200000000 | 275.13 |
1663286400000 | 272.2 |
1663545600000 | 272.67 |
1663632000000 | 269.87 |
1663718400000 | 271.49 |
1663804800000 | 266.75 |
1663891200000 | 261.69 |
1664150400000 | 260.63 |
1664236800000 | 259.83 |
1664323200000 | 261.69 |
1664409600000 | 255.69 |
1664496000000 | 257.55 |
1664755200000 | 260.3399 |
1664841600000 | 270.37 |
1664928000000 | 268.41 |
1665014400000 | 267.32 |
1665100800000 | 261.23 |
1665360000000 | 259.66 |
1665446400000 | 257.86 |
1665532800000 | 257.2799 |
1665619200000 | 260.27 |
1665705600000 | 259.64 |
1665964800000 | 265.27 |
1666051200000 | 266.62 |
1666137600000 | 267.24 |
1666224000000 | 268.46 |
1666310400000 | 268.14 |
1666569600000 | 271.27 |
1666656000000 | 276.45 |
1666742400000 | 274.77 |
1666828800000 | 272.19 |
1666915200000 | 274.71 |
1667174400000 | 274.13 |
1667260800000 | 275.86 |
1667347200000 | 272.5299 |
1667433600000 | 271.06 |
1667520000000 | 277.9 |
1667779200000 | 279.64 |
1667865600000 | 281.5899 |
1667952000000 | 280.1 |
1668038400000 | 291.68 |
1668124800000 | 293.85 |
1668384000000 | 294.94 |
1668470400000 | 297.82 |
1668556800000 | 294.14 |
1668643200000 | 293.83 |
1668729600000 | 296.36 |
1668988800000 | 295.32 |
1669075200000 | 297.67 |
1669161600000 | 299.11 |
1669248000000 | 299.93 |
1669334400000 | 299.45 |
1669593600000 | 296.72 |
1669680000000 | 296.65 |
1669766400000 | 301.92 |
1669852800000 | 302.8399 |
1669939200000 | 302.16 |
1670198400000 | 299.81 |
1670284800000 | 297.08 |
1670371200000 | 295.72 |
1670457600000 | 296.49 |
1670544000000 | 297.5299 |
1670803200000 | 296.99 |
1670889600000 | 301.89 |
1670976000000 | 300.5299 |
1671062400000 | 289.74 |
1671148800000 | 287.56 |
1671408000000 | 286.91 |
1671494400000 | 286.25 |
1671580800000 | 291.76 |
1671667200000 | 286.7 |
1671753600000 | 286.54 |
1672099200000 | 285.8 |
1672185600000 | 283.91 |
1672272000000 | 287.96 |
1672358400000 | 284.51 |
1672617600000 | 288.4 |
1672704000000 | 290.85 |
1672790400000 | 296.89 |
1672876800000 | 295.2 |
1672963200000 | 299.92 |
1673222400000 | 303.48 |
1673308800000 | 303.7799 |
1673395200000 | 307.05 |
1673481600000 | 309.44 |
1673568000000 | 311.21 |
1673827200000 | 311.63 |
1673913600000 | 313.24 |
1674000000000 | 312.12 |
1674086400000 | 307.29 |
1674172800000 | 311.21 |
1674432000000 | 315.5299 |
1674518400000 | 315.07 |
1674604800000 | 314.0899 |
1674691200000 | 317.56 |
1674777600000 | 318.8399 |
1675036800000 | 315.21 |
1675123200000 | 316.77 |
1675209600000 | 319.7 |
1675296000000 | 329.87 |
1675382400000 | 329.63 |
1675641600000 | 326.45 |
1675728000000 | 329.38 |
1675814400000 | 326.83 |
1675900800000 | 327.73 |
1675987200000 | 323.74 |
1676246400000 | 327.47 |
1676332800000 | 328.63 |
1676419200000 | 331.42 |
1676505600000 | 330.45 |
1676592000000 | 328.08 |
1676851200000 | 327.71 |
1676937600000 | 324.82 |
1677024000000 | 324.51 |
1677110400000 | 328.49 |
1677196800000 | 322.85 |
1677456000000 | 326.8399 |
1677542400000 | 326.49 |
1677628800000 | 324.11 |
1677715200000 | 327.17 |
1677801600000 | 332.8 |
1678060800000 | 333.11 |
1678147200000 | 331.07 |
1678233600000 | 333.15 |
1678320000000 | 331.36 |
1678406400000 | 326.13 |
1678665600000 | 318.39 |
1678752000000 | 326.8399 |
1678838400000 | 320.9 |
1678924800000 | 328.79 |
1679011200000 | 324.8399 |
1679270400000 | 327.82 |
1679356800000 | 332.46 |
1679443200000 | 332.81 |
1679529600000 | 334.54 |
1679616000000 | 330.54 |
1679875200000 | 331.49 |
1679961600000 | 330.6 |
1680048000000 | 336.05 |
1680134400000 | 339.62 |
1680220800000 | 343.31 |
1680480000000 | 343.18 |
1680566400000 | 342.7799 |
1680652800000 | 340.92 |
1680739200000 | 342.91 |
1681171200000 | 343.86 |
1681257600000 | 342.7 |
1681344000000 | 345.0899 |
1681430400000 | 347.44 |
1681689600000 | 346.22 |
1681776000000 | 347.65 |
1681862400000 | 347.49 |
1681948800000 | 346.0299 |
1682035200000 | 347.41 |
1682294400000 | 346.85 |
1682380800000 | 344.14 |
1682467200000 | 342.97 |
1682553600000 | 347.71 |
1682640000000 | 348.54 |
1682899200000 | 349.73 |
1682985600000 | 344.56 |
1683072000000 | 344.13 |
1683158400000 | 343.44 |
1683244800000 | 348.27 |
1683504000000 | 350.19 |
1683590400000 | 348.63 |
1683676800000 | 348.71 |
1683763200000 | 349.89 |
1683849600000 | 350.75 |
1684108800000 | 351.91 |
1684195200000 | 352.5299 |
1684281600000 | 354.89 |
1684368000000 | 360.48 |
1684454400000 | 361.4 |
1684713600000 | 362.08 |
1684800000000 | 358.32 |
1684886400000 | 353.17 |
1684972800000 | 360.19 |
1685059200000 | 367.41 |
1685318400000 | 366.27 |
1685404800000 | 365.5899 |
1685491200000 | 359.82 |
1685577600000 | 364.1 |
1685664000000 | 368.18 |
1685923200000 | 366.22 |
1686009600000 | 367 |
1686096000000 | 363.64 |
1686182400000 | 364.69 |
1686268800000 | 364.67 |
1686528000000 | 368.46 |
1686614400000 | 370.9 |
1686700800000 | 374.52 |
1686787200000 | 374.1 |
1686873600000 | 375.22 |
1687132800000 | 373.02 |
1687219200000 | 371.99 |
1687305600000 | 368.96 |
1687392000000 | 368.2799 |
1687478400000 | 366 |
1687737600000 | 364.37 |
1687824000000 | 367.39 |
1687910400000 | 370.14 |
1687996800000 | 370.39 |
1688083200000 | 374.77 |
1688342400000 | 374.64 |
1688428800000 | 374.19 |
1688515200000 | 371.98 |
1688601600000 | 363.07 |
1688688000000 | 363.33 |
1688947200000 | 364.1 |
1689033600000 | 366.51 |
1689120000000 | 372.48 |
1689206400000 | 376.18 |
1689292800000 | 376.13 |
1689552000000 | 373.96 |
1689638400000 | 376.0899 |
1689724800000 | 375.45 |
1689811200000 | 374.05 |
1689897600000 | 374.54 |
1690156800000 | 374.5 |
1690243200000 | 376.46 |
1690329600000 | 372.97 |
1690416000000 | 380.88 |
1690502400000 | 383.91 |
1690761600000 | 383.87 |
1690848000000 | 380.05 |
1690934400000 | 372.85 |
1691020800000 | 370.65 |
1691107200000 | 372.06 |
1691366400000 | 373.77 |
1691452800000 | 369.85 |
1691539200000 | 369.58 |
1691625600000 | 373.89 |
1691712000000 | 368.86 |
1691971200000 | 372.11 |
1692057600000 | 368.58 |
1692144000000 | 367.44 |
1692230400000 | 362.9 |
1692316800000 | 361.76 |
1692576000000 | 365.07 |
1692662400000 | 367.0299 |
1692748800000 | 369.33 |
1692835200000 | 365.49 |
1692921600000 | 366.01 |
1693180800000 | 370.5 |
1693267200000 | 374.76 |
1693353600000 | 373.56 |
1693440000000 | 372.93 |
1693526400000 | 372.17 |
1693785600000 | 372.15 |
1693872000000 | 372.63 |
1693958400000 | 369.6 |
1694044800000 | 368.02 |
1694131200000 | 369.06 |
1694390400000 | 370.64 |
1694476800000 | 368.6 |
1694563200000 | 368.05 |
1694649600000 | 373.12 |
1694736000000 | 371.98 |
1694995200000 | 368.62 |
1695081600000 | 368.02 |
1695168000000 | 368.57 |
1695254400000 | 363.22 |
1695340800000 | 363.05 |
1695600000000 | 361.26 |
1695686400000 | 357.5899 |
1695772800000 | 358.72 |
1695859200000 | 361.47 |
1695945600000 | 362.27 |
1696204800000 | 361.72 |
1696291200000 | 357.3399 |
1696377600000 | 358.74 |
1696464000000 | 358.71 |
1696550400000 | 363.62 |
1696809600000 | 361.5899 |
1696896000000 | 368.06 |
1696982400000 | 368.72 |
1697068800000 | 368.66 |
1697155200000 | 363.1 |
1697414400000 | 364.87 |
1697500800000 | 364.01 |
1697587200000 | 359.54 |
1697673600000 | 358.01 |
1697760000000 | 352.07 |
1698019200000 | 354.01 |
1698105600000 | 356.43 |
1698192000000 | 354.82 |
1698278400000 | 351.2799 |
1698364800000 | 349.5299 |
1698624000000 | 351.41 |
1698710400000 | 354.17 |
1698796800000 | 358.73 |
1698883200000 | 364.37 |
1698969600000 | 365.35 |
1699228800000 | 364.74 |
1699315200000 | 365.5 |
1699401600000 | 367.63 |
1699488000000 | 371.01 |
1699574400000 | 371.04 |
1699833600000 | 373.15 |
1699920000000 | 377.72 |
1700006400000 | 378.75 |
1700092800000 | 378.83 |
1700179200000 | 381.02 |
1700438400000 | 382.31 |
1700524800000 | 380.92 |
1700611200000 | 383.05 |
1700697600000 | 383.38 |
1700784000000 | 383.33 |
1701043200000 | 382.23 |
1701129600000 | 381.75 |
1701216000000 | 382.97 |
1701302400000 | 383.32 |
1701388800000 | 385.9 |
1701648000000 | 384.47 |
1701734400000 | 387.73 |
1701820800000 | 389.01 |
1701907200000 | 390.31 |
1701993600000 | 394.68 |
1702252800000 | 395.41 |
1702339200000 | 395.48 |
1702425600000 | 395.32 |
1702512000000 | 394.05 |
1702598400000 | 396.11 |
1702857600000 | 395.42 |
1702944000000 | 396.21 |
1703030400000 | 395.18 |
1703116800000 | 395.65 |
1703203200000 | 395.35 |
1703635200000 | 395.93 |
1703721600000 | 395.15 |
1703808000000 | 395.77 |
1704153600000 | 394.2 |
1704240000000 | 389.39 |
1704326400000 | 390.83 |
1704412800000 | 390.67 |
1704672000000 | 394.95 |
1704758400000 | 394.69 |
1704844800000 | 395.96 |
1704931200000 | 394.5299 |
1705017600000 | 397.4 |
1705276800000 | 395.77 |
1705363200000 | 396.51 |
1705449600000 | 393.39 |
1705536000000 | 398.24 |
1705622400000 | 400.02 |
1705881600000 | 402.06 |
1705968000000 | 402.1 |
1706054400000 | 409.91 |
1706140800000 | 412.49 |
1706227200000 | 415.06 |
1706486400000 | 417.33 |
1706572800000 | 418.2799 |
1706659200000 | 414.83 |
1706745600000 | 415.5 |
1706832000000 | 422.64 |
1707091200000 | 423.74 |
1707177600000 | 425.2 |
1707264000000 | 426.49 |
1707350400000 | 428.53 |
1707436800000 | 430.63 |
1707696000000 | 432.66 |
1707782400000 | 427.8 |
1707868800000 | 431.14 |
1707955200000 | 432.66 |
1708041600000 | 433.1 |
1708300800000 | 432.95 |
1708387200000 | 430.53 |
1708473600000 | 430.69 |
1708560000000 | 442.97 |
1708646400000 | 443.9 |
1708905600000 | 442.44 |
1708992000000 | 444.21 |
1709078400000 | 443.36 |
1709164800000 | 444.66 |
1709251200000 | 448.08 |
1709510400000 | 450.02 |
1709596800000 | 447.37 |
1709683200000 | 450.22 |
1709769600000 | 457.35 |
1709856000000 | 453.16 |
1710115200000 | 449.47 |
1710201600000 | 457.68 |
1710288000000 | 457.58 |
1710374400000 | 456.7 |
1710460800000 | 455.26 |
1710720000000 | 456.34 |
1710806400000 | 458.52 |
1710892800000 | 459.08 |
1710979200000 | 463.3 |
1711065600000 | 463.3 |
1711324800000 | 463.44 |
1711411200000 | 464.08 |
1711497600000 | 465.01 |
1711584000000 | 465.03 |
1712016000000 | 462.67 |
1712102400000 | 464.22 |
1712188800000 | 462.43 |
1712275200000 | 460.6 |
1712534400000 | 462.26 |
1712620800000 | 457.91 |
1712707200000 | 459.56 |
1712793600000 | 459.47 |
1712880000000 | 457.34 |
1713139200000 | 457.64 |
1713225600000 | 453.18 |
1713312000000 | 451.37 |
1713398400000 | 452.85 |
1713484800000 | 447.69 |
1713744000000 | 450.97 |
1713830400000 | 458.11 |
1713916800000 | 456.44 |
1714003200000 | 450.26 |
1714089600000 | 458.92 |
1714348800000 | 455.86 |
1714435200000 | 450.21 |
1714521600000 | 449.85 |
1714608000000 | 448.91 |
1714694400000 | 452.64 |
1714953600000 | 457.52 |
1715040000000 | 461.52 |
1715126400000 | 463.35 |
1715212800000 | 465.01 |
1715299200000 | 467.75 |
1715558400000 | 467.13 |
1715644800000 | 467.94 |
1715731200000 | 471.32 |
1715817600000 | 469.15 |
1715904000000 | 468.07 |
1716163200000 | 470.21 |
1716249600000 | 468.77 |
1716336000000 | 467.36 |
1716422400000 | 469.79 |
1716508800000 | 471.12 |
1716768000000 | 472.78 |
1716854400000 | 472.94 |
1716940800000 | 468.08 |
1717027200000 | 466.73 |
1717113600000 | 466.49 |
1717372800000 | 469.51 |
1717459200000 | 466.14 |
1717545600000 | 475.51 |
1717632000000 | 477.57 |
1717718400000 | 476.7 |
1717977600000 | 475.65 |
1718064000000 | 472.27 |
1718150400000 | 478.46 |
1718236800000 | 472.52 |
1718323200000 | 466.68 |
1718582400000 | 470.03 |
1718668800000 | 473 |
1718755200000 | 470.81 |
1718841600000 | 474.74 |
1718928000000 | 471.19 |
1719187200000 | 472.4 |
1719273600000 | 473.94 |
1719360000000 | 472.71 |
1719446400000 | 471.56 |
1719532800000 | 469.75 |
1719792000000 | 473.1 |
1719878400000 | 471.59 |
1719964800000 | 476.79 |
1720051200000 | 478.6 |
1720137600000 | 479.68 |
1720396800000 | 479.06 |
1720483200000 | 474.26 |
1720569600000 | 480.07 |
1720656000000 | 477.49 |
1720742400000 | 482.14 |
1721001600000 | 477.22 |
1721088000000 | 473.76 |
1721174400000 | 465.1 |
1721260800000 | 464.19 |
1721347200000 | 460.11 |
1721606400000 | 467.98 |
1721692800000 | 469.79 |
1721779200000 | 460.78 |
1721865600000 | 454.99 |
1721952000000 | 460.04 |
1722211200000 | 456.72 |
1722297600000 | 456.88 |
1722384000000 | 462.38 |
1722470400000 | 453.22 |
1722556800000 | 440.18 |
1722816000000 | 431.47 |
1722902400000 | 433.61 |
1722988800000 | 439.35 |
1723075200000 | 442.56 |
1723161600000 | 443.56 |
1723420800000 | 443.93 |
1723507200000 | 448.16 |
1723593600000 | 450.22 |
1723680000000 | 458.71 |
1723766400000 | 461.1 |
1724025600000 | 464.63 |
1724112000000 | 462.81 |
1724198400000 | 465.39 |
1724284800000 | 463.4 |
1724371200000 | 465.98 |
1724630400000 | 463.89 |
1724716800000 | 464.3 |
1724803200000 | 464.6 |
1724889600000 | 467.95 |
1724976000000 | 468.46 |
1725235200000 | 469.62 |
1725321600000 | 461.32 |
1725408000000 | 455.76 |
1725494400000 | 453.68 |
1725580800000 | 444.95 |
1725840000000 | 449.7 |
1725926400000 | 448.84 |
1726012800000 | 453.01 |
1726099200000 | 458.17 |
1726185600000 | 460.48 |
1726444800000 | 459.28 |
1726531200000 | 461.91 |
1726617600000 | 459.26 |
1726704000000 | 470.13 |
1726790400000 | 464.2 |
1727049600000 | 465.41 |
1727136000000 | 470.15 |
1727222400000 | 469.32 |
1727308800000 | 478.55 |
1727395200000 | 480.47 |
EURO iSTOXX 50 Artificial Intelligence Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 12.315569460179 | 9.301749215832 |
2018 | -11.029374855359 | -12.201589234162 |
2019 | 32.257759749276 | 28.700214185725 |
2020 | 2.1525134640218 | -3.2294905875272 |
2021 | 31.019759243763 | 23.544301851299 |
2022 | -18.052726015054 | -9.594909062174 |
2023 | 39.821501351427 | 22.611688967251 |
2024 | 29.036495679207 | 18.782742552009 |
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. |
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.
ISTOXX INDICES
EURO iSTOXX 50 Artificial Intelligence Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.791% |
SAP | Technology | Germany | 4.743% |
Microsoft Corp. | Technology | USA | 4.644% |
META PLATFORMS CLASS A | Technology | USA | 4.628% |
NVIDIA Corp. | Technology | USA | 4.528% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 4.053% |
TOTALENERGIES | Energy | France | 3.483% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.094% |
SIEMENS | Industrial Goods and Services | Germany | 2.998% |
SANOFI | Health Care | France | 2.726% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.