Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
Index Description
The iSTOXX AI Global Artificial Intelligence 100 Index allows a targeted investment in 100 companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies. STOXX teamed up with an award-winning AI company, Yewno, whose proprietary AI algorithms, which include knowledge graph techniques, are used to identify the index constituents from the universe of the STOXX Developed and Emerging Markets Total Market Index. The key criterion used in the selection process is patent filings related to AI IP, thereby identifying AI innovators as well as AI adopters. The index is equal-weighted and sets a minimum liquidity threshold to EUR 5 million.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Unique selection process based on an artificial intelligence algorithm developed by Yewno Inc. to identify companies which invest heavily in AI technology, i.e. own a significant amount of AI related IP.
- Liquidity filters ensure replicability.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX AI Global Artificial Intelligence 100 | N/A | 106.4 | 1.8 | 1.8 | 3.4 | 1.1 | 3.2 | 1.1 | 55.4 |
STOXX Developed and Emerging Markets Total Market | 93,396.3 | 80,076.9 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 72.4 |
---|---|
Telecommunications | 10.3 |
Real Estate | 6.5 |
Health Care | 4.7 |
Industrial Goods and Services | 3.1 |
Automobiles and Parts | 1.6 |
Travel and Leisure | 1.4 |
Country weighting
USA | 55.0 |
---|---|
Taiwan | 21.4 |
South Korea | 11.4 |
Japan | 3.1 |
China | 1.8 |
Sweden | 1.6 |
Australia | 1.5 |
Italy | 1.5 |
Spain | 1.5 |
Turkey | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX AI Global Artificial Intelligence 100 | 2.4 | 1.9 | 27.2 | 16.6 | 94.3 | N/A | N/A | 27.6 | 5.3 | 14.4 |
STOXX Developed and Emerging Markets Total Market | 0.5 | 17.4 | 29.6 | 25.4 | 75.7 | N/A | N/A | 30.0 | 7.9 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | N/A | N/A | 19.1 | 20.4 | 21.7 | N/A | N/A | 1.0 | 0.1 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.6 | 16.8 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 8.3 | 12.2 | 12.2 | 10.2 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 1.0 | 1.4 | 1.4 | 1.4 | 1.2 | 2.5 | -1.3 | -0.1 | -0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX AI Global Artificial Intelligence 100 | -32.0 | -893.0 | 21.0 | 21.0 | 2.8 | 1.5 | 2.7 | 1.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.5 | 1.8 | 17.7 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence 100 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.45 |
1363737600000 | 100.61 |
1363824000000 | 100.24 |
1363910400000 | 99.59 |
1364169600000 | 100.18 |
1364256000000 | 100.71 |
1364342400000 | 101.63 |
1364428800000 | 101.66 |
1364860800000 | 100.49 |
1364947200000 | 99.76 |
1365033600000 | 99.28 |
1365120000000 | 97.46 |
1365379200000 | 97.92 |
1365465600000 | 97.97 |
1365552000000 | 99.27 |
1365638400000 | 99.12 |
1365724800000 | 98.79 |
1365984000000 | 97.26 |
1366070400000 | 98.02 |
1366156800000 | 97.54 |
1366243200000 | 95.96 |
1366329600000 | 96.11 |
1366588800000 | 96.99 |
1366675200000 | 98.29 |
1366761600000 | 98.96 |
1366848000000 | 99.6 |
1366934400000 | 99.44 |
1367193600000 | 99.66 |
1367280000000 | 99.09 |
1367366400000 | 98.33 |
1367452800000 | 100.08 |
1367539200000 | 100.62 |
1367798400000 | 101.43 |
1367884800000 | 101.86 |
1367971200000 | 101.9 |
1368057600000 | 102.2 |
1368144000000 | 103.79 |
1368403200000 | 103.45 |
1368489600000 | 104.37 |
1368576000000 | 105.85 |
1368662400000 | 105.63 |
1368748800000 | 106.86 |
1369008000000 | 106.85 |
1369094400000 | 107.08 |
1369180800000 | 105.97 |
1369267200000 | 105 |
1369353600000 | 104.47 |
1369612800000 | 104.1 |
1369699200000 | 105.32 |
1369785600000 | 104.05 |
1369872000000 | 103.6 |
1369958400000 | 103.59 |
1370217600000 | 102.5 |
1370304000000 | 102.03 |
1370390400000 | 100.54 |
1370476800000 | 100.2 |
1370563200000 | 101.11 |
1370822400000 | 101.74 |
1370908800000 | 100.32 |
1370995200000 | 99.37 |
1371081600000 | 99.98 |
1371168000000 | 99.52 |
1371427200000 | 100.42 |
1371513600000 | 100.64 |
1371600000000 | 100.18 |
1371686400000 | 98.92 |
1371772800000 | 99.2 |
1372032000000 | 97.96 |
1372118400000 | 98.62 |
1372204800000 | 100.02 |
1372291200000 | 101.26 |
1372377600000 | 100.74 |
1372636800000 | 101.2 |
1372723200000 | 100.95 |
1372809600000 | 101.49 |
1372896000000 | 101.99 |
1372982400000 | 103.49 |
1373241600000 | 103.32 |
1373328000000 | 105.02 |
1373414400000 | 104.98 |
1373500800000 | 105.39 |
1373587200000 | 105.79 |
1373846400000 | 106.1 |
1373932800000 | 105.44 |
1374019200000 | 106.25 |
1374105600000 | 106.72 |
1374192000000 | 106.04 |
1374451200000 | 106.11 |
1374537600000 | 106.01 |
1374624000000 | 106.34 |
1374710400000 | 106.88 |
1374796800000 | 106.34 |
1375056000000 | 105.75 |
1375142400000 | 106.92 |
1375228800000 | 106.59 |
1375315200000 | 108.62 |
1375401600000 | 108.75 |
1375660800000 | 109.18 |
1375747200000 | 108.46 |
1375833600000 | 107.57 |
1375920000000 | 107.56 |
1376006400000 | 107.84 |
1376265600000 | 108.54 |
1376352000000 | 109.44 |
1376438400000 | 109.4 |
1376524800000 | 107.83 |
1376611200000 | 106.94 |
1376870400000 | 106.27 |
1376956800000 | 105.68 |
1377043200000 | 105.31 |
1377129600000 | 105.96 |
1377216000000 | 106.59 |
1377475200000 | 106.52 |
1377561600000 | 104.63 |
1377648000000 | 104.94 |
1377734400000 | 106.32 |
1377820800000 | 106.31 |
1378080000000 | 106.46 |
1378166400000 | 107.4 |
1378252800000 | 108.04 |
1378339200000 | 108.72 |
1378425600000 | 108.55 |
1378684800000 | 109.23 |
1378771200000 | 110.2 |
1378857600000 | 110.26 |
1378944000000 | 110.1 |
1379030400000 | 110.56 |
1379289600000 | 110.14 |
1379376000000 | 110.75 |
1379462400000 | 111.81 |
1379548800000 | 110.79 |
1379635200000 | 110.62 |
1379894400000 | 110.19 |
1379980800000 | 109.93 |
1380067200000 | 109.7 |
1380153600000 | 110.59 |
1380240000000 | 109.74 |
1380499200000 | 108.98 |
1380585600000 | 110.12 |
1380672000000 | 109.48 |
1380758400000 | 108.4 |
1380844800000 | 109.41 |
1381104000000 | 108.68 |
1381190400000 | 107.03 |
1381276800000 | 107.51 |
1381363200000 | 109.23 |
1381449600000 | 109.8 |
1381708800000 | 110.09 |
1381795200000 | 109.7 |
1381881600000 | 110.64 |
1381968000000 | 109.91 |
1382054400000 | 110.56 |
1382313600000 | 111 |
1382400000000 | 110.54 |
1382486400000 | 109.29 |
1382572800000 | 108.92 |
1382659200000 | 108.32 |
1382918400000 | 108.54 |
1383004800000 | 109.21 |
1383091200000 | 108.73 |
1383177600000 | 109.85 |
1383264000000 | 110.46 |
1383523200000 | 110.58 |
1383609600000 | 110.73 |
1383696000000 | 111.12 |
1383782400000 | 110.98 |
1383868800000 | 112.11 |
1384128000000 | 112.05 |
1384214400000 | 112.34 |
1384300800000 | 113.52 |
1384387200000 | 113.41 |
1384473600000 | 114.29 |
1384732800000 | 113.48 |
1384819200000 | 112.97 |
1384905600000 | 113.16 |
1384992000000 | 113.98 |
1385078400000 | 113.89 |
1385337600000 | 113.86 |
1385424000000 | 113.27 |
1385510400000 | 113.76 |
1385596800000 | 113.89 |
1385683200000 | 113.85 |
1385942400000 | 113.74 |
1386028800000 | 112.99 |
1386115200000 | 112.98 |
1386201600000 | 111.68 |
1386288000000 | 112.1 |
1386547200000 | 112.19 |
1386633600000 | 111.83 |
1386720000000 | 110.55 |
1386806400000 | 110.22 |
1386892800000 | 110.78 |
1387152000000 | 111.2 |
1387238400000 | 111.58 |
1387324800000 | 112.59 |
1387411200000 | 113.73 |
1387497600000 | 114.92 |
1387756800000 | 115.39 |
1387843200000 | 116.07 |
1388102400000 | 115.67 |
1388361600000 | 115.68 |
1388448000000 | 116.44 |
1388620800000 | 116.43 |
1388707200000 | 117.09 |
1388966400000 | 116.57 |
1389052800000 | 117.73 |
1389139200000 | 118.49 |
1389225600000 | 118.31 |
1389312000000 | 118.14 |
1389571200000 | 117.53 |
1389657600000 | 118.26 |
1389744000000 | 120.64 |
1389830400000 | 120.72 |
1389916800000 | 120.94 |
1390176000000 | 120.85 |
1390262400000 | 121.04 |
1390348800000 | 121.02 |
1390435200000 | 119.33 |
1390521600000 | 117.03 |
1390780800000 | 115.76 |
1390867200000 | 116.92 |
1390953600000 | 116.44 |
1391040000000 | 118.14 |
1391126400000 | 118.14 |
1391385600000 | 115.28 |
1391472000000 | 115.18 |
1391558400000 | 115.01 |
1391644800000 | 115.97 |
1391731200000 | 116.98 |
1391990400000 | 117.28 |
1392076800000 | 117.92 |
1392163200000 | 118.99 |
1392249600000 | 118.9 |
1392336000000 | 118.91 |
1392595200000 | 118.95 |
1392681600000 | 119.34 |
1392768000000 | 118.83 |
1392854400000 | 119.39 |
1392940800000 | 119.53 |
1393200000000 | 120.31 |
1393286400000 | 120.64 |
1393372800000 | 121.52 |
1393459200000 | 121.98 |
1393545600000 | 120.58 |
1393804800000 | 119.69 |
1393891200000 | 121.56 |
1393977600000 | 122.14 |
1394064000000 | 121.36 |
1394150400000 | 120.62 |
1394409600000 | 119.57 |
1394496000000 | 119 |
1394582400000 | 118.45 |
1394668800000 | 116.83 |
1394755200000 | 116.26 |
1395014400000 | 117.22 |
1395100800000 | 118.69 |
1395187200000 | 118.5 |
1395273600000 | 119.75 |
1395360000000 | 119 |
1395619200000 | 118.37 |
1395705600000 | 118.69 |
1395792000000 | 117.86 |
1395878400000 | 118.34 |
1395964800000 | 118.38 |
1396224000000 | 119.26 |
1396310400000 | 120.26 |
1396396800000 | 120.59 |
1396483200000 | 120.14 |
1396569600000 | 118.76 |
1396828800000 | 117.23 |
1396915200000 | 117.34 |
1397001600000 | 118.09 |
1397088000000 | 115.44 |
1397174400000 | 113.55 |
1397433600000 | 114.52 |
1397520000000 | 115.04 |
1397606400000 | 116.5 |
1397692800000 | 116.56 |
1398124800000 | 117.69 |
1398211200000 | 117.08 |
1398297600000 | 117.03 |
1398384000000 | 114.9 |
1398643200000 | 114.27 |
1398729600000 | 115.41 |
1398816000000 | 115.79 |
1398902400000 | 116.53 |
1398988800000 | 116.63 |
1399248000000 | 116.56 |
1399334400000 | 115.19 |
1399420800000 | 114.3 |
1399507200000 | 115.01 |
1399593600000 | 116.03 |
1399852800000 | 117.29 |
1399939200000 | 117.91 |
1400025600000 | 117.61 |
1400112000000 | 116.97 |
1400198400000 | 116.97 |
1400457600000 | 117.43 |
1400544000000 | 117.12 |
1400630400000 | 117.94 |
1400716800000 | 118.81 |
1400803200000 | 119.91 |
1401062400000 | 120.05 |
1401148800000 | 121 |
1401235200000 | 121.18 |
1401321600000 | 121.58 |
1401408000000 | 120.9 |
1401667200000 | 121.52 |
1401753600000 | 121.11 |
1401840000000 | 121.3 |
1401926400000 | 121.95 |
1402012800000 | 122.41 |
1402272000000 | 123.06 |
1402358400000 | 123.67 |
1402444800000 | 123.82 |
1402531200000 | 122.93 |
1402617600000 | 123.67 |
1402876800000 | 123.39 |
1402963200000 | 124.27 |
1403049600000 | 124.93 |
1403136000000 | 124.79 |
1403222400000 | 124.86 |
1403481600000 | 124.76 |
1403568000000 | 124.01 |
1403654400000 | 124.05 |
1403740800000 | 124.68 |
1403827200000 | 124.5 |
1404086400000 | 124.51 |
1404172800000 | 125.66 |
1404259200000 | 125.92 |
1404345600000 | 126.99 |
1404432000000 | 127.26 |
1404691200000 | 126.54 |
1404777600000 | 124.65 |
1404864000000 | 124.86 |
1404950400000 | 124.83 |
1405036800000 | 125.17 |
1405296000000 | 125.66 |
1405382400000 | 125.76 |
1405468800000 | 126.13 |
1405555200000 | 125.29 |
1405641600000 | 125.94 |
1405900800000 | 125.62 |
1405987200000 | 127.08 |
1406073600000 | 126.87 |
1406160000000 | 127.67 |
1406246400000 | 127.58 |
1406505600000 | 127.47 |
1406592000000 | 127.48 |
1406678400000 | 128.46 |
1406764800000 | 126.36 |
1406851200000 | 125.09 |
1407110400000 | 125.92 |
1407196800000 | 125.62 |
1407283200000 | 125.56 |
1407369600000 | 125.04 |
1407456000000 | 124.68 |
1407715200000 | 126.15 |
1407801600000 | 125.95 |
1407888000000 | 126.72 |
1407974400000 | 127.25 |
1408060800000 | 127.07 |
1408320000000 | 128.43 |
1408406400000 | 129.47 |
1408492800000 | 129.75 |
1408579200000 | 130.24 |
1408665600000 | 130.64 |
1408924800000 | 131.4 |
1409011200000 | 131.75 |
1409097600000 | 131.64 |
1409184000000 | 131.45 |
1409270400000 | 132.01 |
1409529600000 | 132.4 |
1409616000000 | 133.03 |
1409702400000 | 132.84 |
1409788800000 | 134.37 |
1409875200000 | 134.88 |
1410134400000 | 135.03 |
1410220800000 | 134.22 |
1410307200000 | 134.73 |
1410393600000 | 134.92 |
1410480000000 | 134.36 |
1410739200000 | 133.34 |
1410825600000 | 133.79 |
1410912000000 | 133.76 |
1410998400000 | 134.77 |
1411084800000 | 135.04 |
1411344000000 | 133.89 |
1411430400000 | 132.7 |
1411516800000 | 134.24 |
1411603200000 | 132.94 |
1411689600000 | 134.3 |
1411948800000 | 134.53 |
1412035200000 | 134.92 |
1412121600000 | 133.53 |
1412208000000 | 132.78 |
1412294400000 | 135.26 |
1412553600000 | 134.55 |
1412640000000 | 132.02 |
1412726400000 | 132.52 |
1412812800000 | 130.01 |
1412899200000 | 127.96 |
1413158400000 | 126.25 |
1413244800000 | 126.49 |
1413331200000 | 125.34 |
1413417600000 | 124.5 |
1413504000000 | 125.49 |
1413763200000 | 126.3 |
1413849600000 | 128.82 |
1413936000000 | 128.44 |
1414022400000 | 129.88 |
1414108800000 | 130.77 |
1414368000000 | 130.51 |
1414454400000 | 132.17 |
1414540800000 | 131.97 |
1414627200000 | 134.04 |
1414713600000 | 136.94 |
1414972800000 | 137.16 |
1415059200000 | 136.56 |
1415145600000 | 137.25 |
1415232000000 | 138.3 |
1415318400000 | 138.62 |
1415577600000 | 139.11 |
1415664000000 | 139.35 |
1415750400000 | 138.94 |
1415836800000 | 139.07 |
1415923200000 | 139.58 |
1416182400000 | 139.07 |
1416268800000 | 138.98 |
1416355200000 | 137.91 |
1416441600000 | 138.48 |
1416528000000 | 140.78 |
1416787200000 | 140.92 |
1416873600000 | 141.01 |
1416960000000 | 141.23 |
1417046400000 | 141.74 |
1417132800000 | 142.48 |
1417392000000 | 141.39 |
1417478400000 | 142.32 |
1417564800000 | 143.63 |
1417651200000 | 142.38 |
1417737600000 | 144.27 |
1417996800000 | 142.69 |
1418083200000 | 141.21 |
1418169600000 | 138.87 |
1418256000000 | 139.59 |
1418342400000 | 137.39 |
1418601600000 | 136.75 |
1418688000000 | 134.71 |
1418774400000 | 137.65 |
1418860800000 | 142.08 |
1418947200000 | 143.46 |
1419206400000 | 144.52 |
1419292800000 | 145.83 |
1419379200000 | 145.96 |
1419811200000 | 145.88 |
1419897600000 | 145.31 |
1419984000000 | 145.16 |
1420156800000 | 145.76 |
1420416000000 | 144.52 |
1420502400000 | 142.62 |
1420588800000 | 144.79 |
1420675200000 | 147.51 |
1420761600000 | 146.37 |
1421020800000 | 145.9 |
1421107200000 | 146.24 |
1421193600000 | 145.43 |
1421280000000 | 146.64 |
1421366400000 | 148.68 |
1421625600000 | 147.37 |
1421712000000 | 148.78 |
1421798400000 | 149.39 |
1421884800000 | 153.39 |
1421971200000 | 155.89 |
1422230400000 | 155.71 |
1422316800000 | 152.26 |
1422403200000 | 151.69 |
1422489600000 | 152.77 |
1422576000000 | 152.04 |
1422835200000 | 152.08 |
1422921600000 | 152.36 |
1423008000000 | 153.15 |
1423094400000 | 154.11 |
1423180800000 | 155.06 |
1423440000000 | 154.54 |
1423526400000 | 156.09 |
1423612800000 | 156.29 |
1423699200000 | 157.46 |
1423785600000 | 158.25 |
1424044800000 | 158.2 |
1424131200000 | 158.12 |
1424217600000 | 159.42 |
1424304000000 | 159.88 |
1424390400000 | 161.06 |
1424649600000 | 160.87 |
1424736000000 | 161.54 |
1424822400000 | 161.82 |
1424908800000 | 163.87 |
1424995200000 | 163.79 |
1425254400000 | 165.03 |
1425340800000 | 164.52 |
1425427200000 | 165.26 |
1425513600000 | 166.27 |
1425600000000 | 167.44 |
1425859200000 | 167.26 |
1425945600000 | 166.85 |
1426032000000 | 168.99 |
1426118400000 | 169.86 |
1426204800000 | 170.72 |
1426464000000 | 171.57 |
1426550400000 | 171.56 |
1426636800000 | 172.75 |
1426723200000 | 173.19 |
1426809600000 | 171.85 |
1427068800000 | 169.79 |
1427155200000 | 169.38 |
1427241600000 | 165.52 |
1427328000000 | 166.12 |
1427414400000 | 167.2 |
1427673600000 | 169.28 |
1427760000000 | 169.49 |
1427846400000 | 168.32 |
1427932800000 | 167.47 |
1428364800000 | 169.64 |
1428451200000 | 171.47 |
1428537600000 | 173.92 |
1428624000000 | 175.42 |
1428883200000 | 175.64 |
1428969600000 | 174.25 |
1429056000000 | 176.22 |
1429142400000 | 175.12 |
1429228800000 | 171.81 |
1429488000000 | 173.39 |
1429574400000 | 174.4 |
1429660800000 | 175.6 |
1429747200000 | 175.7 |
1429833600000 | 175.02 |
1430092800000 | 174.88 |
1430179200000 | 173.74 |
1430265600000 | 170.89 |
1430352000000 | 167.81 |
1430438400000 | 167.96 |
1430697600000 | 169.41 |
1430784000000 | 167.38 |
1430870400000 | 164.63 |
1430956800000 | 165.89 |
1431043200000 | 168.55 |
1431302400000 | 169.61 |
1431388800000 | 167.99 |
1431475200000 | 167.5 |
1431561600000 | 168.56 |
1431648000000 | 167.52 |
1431907200000 | 169.21 |
1431993600000 | 172.12 |
1432080000000 | 172.95 |
1432166400000 | 173.23 |
1432252800000 | 174.7 |
1432512000000 | 174.6 |
1432598400000 | 174.45 |
1432684800000 | 175.83 |
1432771200000 | 174.98 |
1432857600000 | 173.31 |
1433116800000 | 174.36 |
1433203200000 | 171.05 |
1433289600000 | 169.88 |
1433376000000 | 168.56 |
1433462400000 | 170.79 |
1433721600000 | 168.19 |
1433808000000 | 167.07 |
1433894400000 | 168.37 |
1433980800000 | 169.63 |
1434067200000 | 168.55 |
1434326400000 | 167.8 |
1434412800000 | 168.78 |
1434499200000 | 168.71 |
1434585600000 | 167.71 |
1434672000000 | 168.35 |
1434931200000 | 169.13 |
1435017600000 | 172.44 |
1435104000000 | 171.3 |
1435190400000 | 170.8 |
1435276800000 | 170.32 |
1435536000000 | 166.52 |
1435622400000 | 166.81 |
1435708800000 | 168.19 |
1435795200000 | 167.62 |
1435881600000 | 167.76 |
1436140800000 | 166.74 |
1436227200000 | 168.89 |
1436313600000 | 164.78 |
1436400000000 | 165.58 |
1436486400000 | 165.12 |
1436745600000 | 169.32 |
1436832000000 | 170.47 |
1436918400000 | 170.99 |
1437004800000 | 173.16 |
1437091200000 | 174.15 |
1437350400000 | 174.13 |
1437436800000 | 173.08 |
1437523200000 | 173.05 |
1437609600000 | 172.16 |
1437696000000 | 171.44 |
1437955200000 | 167.81 |
1438041600000 | 170.21 |
1438128000000 | 171.57 |
1438214400000 | 173.7 |
1438300800000 | 172.42 |
1438560000000 | 173.27 |
1438646400000 | 173.48 |
1438732800000 | 175.73 |
1438819200000 | 173.43 |
1438905600000 | 172.95 |
1439164800000 | 174.67 |
1439251200000 | 171.88 |
1439337600000 | 169.42 |
1439424000000 | 170.39 |
1439510400000 | 171.33 |
1439769600000 | 172.6 |
1439856000000 | 172.93 |
1439942400000 | 171.38 |
1440028800000 | 165.46 |
1440115200000 | 159.26 |
1440374400000 | 149.89 |
1440460800000 | 151.2 |
1440547200000 | 155.8 |
1440633600000 | 160.9 |
1440720000000 | 161.46 |
1440979200000 | 160.78 |
1441065600000 | 156.17 |
1441152000000 | 158.1 |
1441238400000 | 160.75 |
1441324800000 | 158.17 |
1441584000000 | 157.79 |
1441670400000 | 160.04 |
1441756800000 | 160.41 |
1441843200000 | 160.14 |
1441929600000 | 159.62 |
1442188800000 | 159.05 |
1442275200000 | 161 |
1442361600000 | 161.9 |
1442448000000 | 161.16 |
1442534400000 | 158.65 |
1442793600000 | 161.28 |
1442880000000 | 160.22 |
1442966400000 | 159.43 |
1443052800000 | 156.8 |
1443139200000 | 158.23 |
1443398400000 | 154.78 |
1443484800000 | 153.48 |
1443571200000 | 157.46 |
1443657600000 | 157.55 |
1443744000000 | 158.21 |
1444003200000 | 161.99 |
1444089600000 | 161.59 |
1444176000000 | 163.14 |
1444262400000 | 163.33 |
1444348800000 | 163.54 |
1444608000000 | 162.94 |
1444694400000 | 162.18 |
1444780800000 | 160.04 |
1444867200000 | 162.75 |
1444953600000 | 163.35 |
1445212800000 | 164.57 |
1445299200000 | 163.84 |
1445385600000 | 162.53 |
1445472000000 | 167.85 |
1445558400000 | 171.58 |
1445817600000 | 171.68 |
1445904000000 | 170.47 |
1445990400000 | 172.07 |
1446076800000 | 171.99 |
1446163200000 | 170.82 |
1446422400000 | 172.04 |
1446508800000 | 173.83 |
1446595200000 | 175.53 |
1446681600000 | 175.23 |
1446768000000 | 177.98 |
1447027200000 | 176.37 |
1447113600000 | 176.89 |
1447200000000 | 176.01 |
1447286400000 | 174.15 |
1447372800000 | 172.37 |
1447632000000 | 174.18 |
1447718400000 | 176.35 |
1447804800000 | 177.79 |
1447891200000 | 177.72 |
1447977600000 | 179.18 |
1448236800000 | 179.66 |
1448323200000 | 179.21 |
1448409600000 | 179.93 |
1448496000000 | 180.11 |
1448582400000 | 180.6 |
1448841600000 | 180.51 |
1448928000000 | 181.46 |
1449014400000 | 180.63 |
1449100800000 | 174.07 |
1449187200000 | 175.2 |
1449446400000 | 174.86 |
1449532800000 | 173.46 |
1449619200000 | 170.34 |
1449705600000 | 171.26 |
1449792000000 | 167.82 |
1450051200000 | 166.97 |
1450137600000 | 169.75 |
1450224000000 | 172.14 |
1450310400000 | 172.21 |
1450396800000 | 169.97 |
1450656000000 | 169.15 |
1450742400000 | 169.63 |
1450828800000 | 172.62 |
1450915200000 | 171.17 |
1451260800000 | 170.93 |
1451347200000 | 173.5 |
1451433600000 | 172.3 |
1451520000000 | 171.69 |
1451865600000 | 169.59 |
1451952000000 | 170.78 |
1452038400000 | 168.22 |
1452124800000 | 162.63 |
1452211200000 | 160.27 |
1452470400000 | 161.02 |
1452556800000 | 161.37 |
1452643200000 | 158.69 |
1452729600000 | 159.59 |
1452816000000 | 154.83 |
1453075200000 | 155.46 |
1453161600000 | 154.95 |
1453248000000 | 152.69 |
1453334400000 | 153.72 |
1453420800000 | 157.82 |
1453680000000 | 155.95 |
1453766400000 | 156.69 |
1453852800000 | 154.95 |
1453939200000 | 153.56 |
1454025600000 | 158.65 |
1454284800000 | 158.25 |
1454371200000 | 154.45 |
1454457600000 | 152.5 |
1454544000000 | 152.31 |
1454630400000 | 148.84 |
1454889600000 | 145.83 |
1454976000000 | 142.18 |
1455062400000 | 143.68 |
1455148800000 | 140.64 |
1455235200000 | 142.8 |
1455494400000 | 145.78 |
1455580800000 | 148.52 |
1455667200000 | 151.58 |
1455753600000 | 152.67 |
1455840000000 | 152.63 |
1456099200000 | 156.11 |
1456185600000 | 154.74 |
1456272000000 | 155.14 |
1456358400000 | 156.74 |
1456444800000 | 158.61 |
1456704000000 | 158.93 |
1456790400000 | 162.21 |
1456876800000 | 163.82 |
1456963200000 | 163.65 |
1457049600000 | 163 |
1457308800000 | 163.51 |
1457395200000 | 160.92 |
1457481600000 | 162.25 |
1457568000000 | 160.04 |
1457654400000 | 162.54 |
1457913600000 | 163.47 |
1458000000000 | 162.64 |
1458086400000 | 164.06 |
1458172800000 | 162.24 |
1458259200000 | 163.32 |
1458518400000 | 164.13 |
1458604800000 | 165.16 |
1458691200000 | 163.67 |
1458777600000 | 163.63 |
1459209600000 | 165.25 |
1459296000000 | 163.6 |
1459382400000 | 163.17 |
1459468800000 | 163.14 |
1459728000000 | 162.01 |
1459814400000 | 160.08 |
1459900800000 | 161.32 |
1459987200000 | 159.73 |
1460073600000 | 159.83 |
1460332800000 | 159.22 |
1460419200000 | 160.49 |
1460505600000 | 164.56 |
1460592000000 | 165.38 |
1460678400000 | 164.87 |
1460937600000 | 164.66 |
1461024000000 | 164.43 |
1461110400000 | 165.77 |
1461196800000 | 166.61 |
1461283200000 | 166.73 |
1461542400000 | 165.84 |
1461628800000 | 165.59 |
1461715200000 | 165.87 |
1461801600000 | 163.48 |
1461888000000 | 160.54 |
1462147200000 | 159.94 |
1462233600000 | 157.91 |
1462320000000 | 156.61 |
1462406400000 | 157.66 |
1462492800000 | 157.76 |
1462752000000 | 157.66 |
1462838400000 | 160.03 |
1462924800000 | 158.69 |
1463011200000 | 158.73 |
1463097600000 | 159.26 |
1463356800000 | 160.29 |
1463443200000 | 159.66 |
1463529600000 | 160.81 |
1463616000000 | 160.9 |
1463702400000 | 162.4 |
1463961600000 | 162.73 |
1464048000000 | 165.15 |
1464134400000 | 166.83 |
1464220800000 | 166.99 |
1464307200000 | 168.89 |
1464566400000 | 168.82 |
1464652800000 | 169.49 |
1464739200000 | 168.95 |
1464825600000 | 169.44 |
1464912000000 | 166.36 |
1465171200000 | 166.7 |
1465257600000 | 167.69 |
1465344000000 | 167.63 |
1465430400000 | 167.85 |
1465516800000 | 165.64 |
1465776000000 | 164.48 |
1465862400000 | 165.32 |
1465948800000 | 165.65 |
1466035200000 | 166.61 |
1466121600000 | 165.35 |
1466380800000 | 166.61 |
1466467200000 | 168.3 |
1466553600000 | 167.4 |
1466640000000 | 168.96 |
1466726400000 | 163.48 |
1466985600000 | 161.02 |
1467072000000 | 162.14 |
1467158400000 | 164.94 |
1467244800000 | 166.71 |
1467331200000 | 167.05 |
1467590400000 | 167.08 |
1467676800000 | 165.76 |
1467763200000 | 165.82 |
1467849600000 | 166.6 |
1467936000000 | 169.73 |
1468195200000 | 171.72 |
1468281600000 | 173.56 |
1468368000000 | 173.25 |
1468454400000 | 174.63 |
1468540800000 | 174.8 |
1468800000000 | 175.08 |
1468886400000 | 176.64 |
1468972800000 | 177.49 |
1469059200000 | 177.39 |
1469145600000 | 178.53 |
1469404800000 | 178.9 |
1469491200000 | 179.61 |
1469577600000 | 179.4 |
1469664000000 | 178.23 |
1469750400000 | 177.89 |
1470009600000 | 178 |
1470096000000 | 175.27 |
1470182400000 | 176.33 |
1470268800000 | 177.58 |
1470355200000 | 179.93 |
1470614400000 | 180.04 |
1470700800000 | 180.21 |
1470787200000 | 179.48 |
1470873600000 | 180.25 |
1470960000000 | 180.68 |
1471219200000 | 180.89 |
1471305600000 | 178.89 |
1471392000000 | 178.52 |
1471478400000 | 178.51 |
1471564800000 | 178.91 |
1471824000000 | 178.69 |
1471910400000 | 179.64 |
1471996800000 | 180.09 |
1472083200000 | 179.85 |
1472169600000 | 179.77 |
1472428800000 | 181.56 |
1472515200000 | 181.81 |
1472601600000 | 181.73 |
1472688000000 | 181.5 |
1472774400000 | 182.88 |
1473033600000 | 183.72 |
1473120000000 | 183.27 |
1473206400000 | 183.6 |
1473292800000 | 183.12 |
1473379200000 | 180.33 |
1473638400000 | 181.55 |
1473724800000 | 178.83 |
1473811200000 | 178.33 |
1473897600000 | 180.06 |
1473984000000 | 180.46 |
1474243200000 | 181.01 |
1474329600000 | 181.31 |
1474416000000 | 184.22 |
1474502400000 | 184.42 |
1474588800000 | 183.66 |
1474848000000 | 181.64 |
1474934400000 | 184.11 |
1475020800000 | 185 |
1475107200000 | 183.41 |
1475193600000 | 184.34 |
1475452800000 | 184.3 |
1475539200000 | 184.96 |
1475625600000 | 184.92 |
1475712000000 | 184.79 |
1475798400000 | 183.91 |
1476057600000 | 185.09 |
1476144000000 | 184.08 |
1476230400000 | 183.93 |
1476316800000 | 182.78 |
1476403200000 | 183.53 |
1476662400000 | 183.24 |
1476748800000 | 185.49 |
1476835200000 | 186.43 |
1476921600000 | 186.52 |
1477008000000 | 187.6 |
1477267200000 | 188.38 |
1477353600000 | 188.05 |
1477440000000 | 187.82 |
1477526400000 | 187.27 |
1477612800000 | 187.43 |
1477872000000 | 187.28 |
1477958400000 | 184.41 |
1478044800000 | 181.66 |
1478131200000 | 181.26 |
1478217600000 | 180.29 |
1478476800000 | 184.98 |
1478563200000 | 185.12 |
1478649600000 | 186.81 |
1478736000000 | 188.62 |
1478822400000 | 189.8 |
1479081600000 | 192.77 |
1479168000000 | 193.95 |
1479254400000 | 195.25 |
1479340800000 | 196.24 |
1479427200000 | 197.01 |
1479686400000 | 197.21 |
1479772800000 | 198.42 |
1479859200000 | 199.37 |
1479945600000 | 199.08 |
1480032000000 | 199.27 |
1480291200000 | 199 |
1480377600000 | 198.66 |
1480464000000 | 198.23 |
1480550400000 | 196.33 |
1480636800000 | 195.7 |
1480896000000 | 195.86 |
1480982400000 | 197.25 |
1481068800000 | 199.34 |
1481155200000 | 203.72 |
1481241600000 | 205 |
1481500800000 | 202.39 |
1481587200000 | 203.36 |
1481673600000 | 202.33 |
1481760000000 | 206.21 |
1481846400000 | 205.4 |
1482105600000 | 205.58 |
1482192000000 | 207.12 |
1482278400000 | 205.42 |
1482364800000 | 203.45 |
1482451200000 | 203.9 |
1482796800000 | 204.89 |
1482883200000 | 204.6 |
1482969600000 | 202.83 |
1483056000000 | 201.35 |
1483315200000 | 201.45 |
1483401600000 | 205.43 |
1483488000000 | 206.2 |
1483574400000 | 204.93 |
1483660800000 | 205.69 |
1483920000000 | 205.64 |
1484006400000 | 205.44 |
1484092800000 | 208.05 |
1484179200000 | 204.98 |
1484265600000 | 206.22 |
1484524800000 | 206.05 |
1484611200000 | 203.2 |
1484697600000 | 203.32 |
1484784000000 | 204.33 |
1484870400000 | 203.62 |
1485129600000 | 202.58 |
1485216000000 | 204.03 |
1485302400000 | 205.74 |
1485388800000 | 206.72 |
1485475200000 | 206.11 |
1485734400000 | 205.6 |
1485820800000 | 202.77 |
1485907200000 | 203.21 |
1485993600000 | 203.13 |
1486080000000 | 205.24 |
1486339200000 | 205.69 |
1486425600000 | 207.11 |
1486512000000 | 206.99 |
1486598400000 | 208.84 |
1486684800000 | 210.46 |
1486944000000 | 211.65 |
1487030400000 | 212.63 |
1487116800000 | 213.11 |
1487203200000 | 211.75 |
1487289600000 | 213.59 |
1487548800000 | 214 |
1487635200000 | 216.76 |
1487721600000 | 216.85 |
1487808000000 | 216.08 |
1487894400000 | 216.75 |
1488153600000 | 216.09 |
1488240000000 | 214.85 |
1488326400000 | 218.17 |
1488412800000 | 217.37 |
1488499200000 | 216.93 |
1488758400000 | 215.77 |
1488844800000 | 215.77 |
1488931200000 | 216.55 |
1489017600000 | 215.86 |
1489104000000 | 215.59 |
1489363200000 | 216.16 |
1489449600000 | 216.03 |
1489536000000 | 217.32 |
1489622400000 | 216.92 |
1489708800000 | 216.97 |
1489968000000 | 216.95 |
1490054400000 | 213.25 |
1490140800000 | 213.43 |
1490227200000 | 213.93 |
1490313600000 | 213.57 |
1490572800000 | 211.79 |
1490659200000 | 213.54 |
1490745600000 | 216.04 |
1490832000000 | 216.61 |
1490918400000 | 217.32 |
1491177600000 | 217.38 |
1491264000000 | 217.07 |
1491350400000 | 216.24 |
1491436800000 | 216.55 |
1491523200000 | 217.25 |
1491782400000 | 217.55 |
1491868800000 | 217.22 |
1491955200000 | 216.41 |
1492041600000 | 215.34 |
1492473600000 | 215.34 |
1492560000000 | 215.42 |
1492646400000 | 215.89 |
1492732800000 | 217.08 |
1492992000000 | 217 |
1493078400000 | 216.72 |
1493164800000 | 217.88 |
1493251200000 | 218.3 |
1493337600000 | 217.26 |
1493596800000 | 217.67 |
1493683200000 | 219.64 |
1493769600000 | 219.17 |
1493856000000 | 218.96 |
1493942400000 | 219.5 |
1494201600000 | 220.72 |
1494288000000 | 221.33 |
1494374400000 | 223.01 |
1494460800000 | 221.95 |
1494547200000 | 221.1 |
1494806400000 | 221.56 |
1494892800000 | 220.33 |
1494979200000 | 214.55 |
1495065600000 | 215.39 |
1495152000000 | 216.04 |
1495411200000 | 216.79 |
1495497600000 | 217.11 |
1495584000000 | 218.78 |
1495670400000 | 219.66 |
1495756800000 | 220.29 |
1496016000000 | 220.08 |
1496102400000 | 220.17 |
1496188800000 | 218.5 |
1496275200000 | 220.49 |
1496361600000 | 220.89 |
1496620800000 | 221.16 |
1496707200000 | 220.54 |
1496793600000 | 220.34 |
1496880000000 | 221.79 |
1496966400000 | 219.99 |
1497225600000 | 218.31 |
1497312000000 | 219.16 |
1497398400000 | 217.57 |
1497484800000 | 218.63 |
1497571200000 | 218.03 |
1497830400000 | 220.85 |
1497916800000 | 220.1 |
1498003200000 | 220.73 |
1498089600000 | 220.9 |
1498176000000 | 220.67 |
1498435200000 | 220.7 |
1498521600000 | 217.12 |
1498608000000 | 217.12 |
1498694400000 | 213.75 |
1498780800000 | 213.95 |
1499040000000 | 214.13 |
1499126400000 | 213.88 |
1499212800000 | 215.55 |
1499299200000 | 212.12 |
1499385600000 | 213.63 |
1499644800000 | 215.41 |
1499731200000 | 215.5 |
1499817600000 | 217.77 |
1499904000000 | 218.53 |
1499990400000 | 218.82 |
1500249600000 | 218.76 |
1500336000000 | 217.2 |
1500422400000 | 219.64 |
1500508800000 | 217.37 |
1500595200000 | 216.78 |
1500854400000 | 216.8 |
1500940800000 | 217.61 |
1501027200000 | 218.23 |
1501113600000 | 216.73 |
1501200000000 | 214.98 |
1501459200000 | 213.87 |
1501545600000 | 214.18 |
1501632000000 | 212.45 |
1501718400000 | 212.28 |
1501804800000 | 215.12 |
1502064000000 | 215.01 |
1502150400000 | 215.19 |
1502236800000 | 214.16 |
1502323200000 | 210.52 |
1502409600000 | 210.18 |
1502668800000 | 212.5 |
1502755200000 | 213.45 |
1502841600000 | 214.39 |
1502928000000 | 211.45 |
1503014400000 | 210.36 |
1503273600000 | 209.1 |
1503360000000 | 212.34 |
1503446400000 | 211.1 |
1503532800000 | 211.59 |
1503619200000 | 211.13 |
1503878400000 | 209.93 |
1503964800000 | 208.52 |
1504051200000 | 211.58 |
1504137600000 | 213.87 |
1504224000000 | 214.21 |
1504483200000 | 213.17 |
1504569600000 | 211.79 |
1504656000000 | 211.82 |
1504742400000 | 211.09 |
1504828800000 | 210.5 |
1505088000000 | 213.41 |
1505174400000 | 214.78 |
1505260800000 | 215.29 |
1505347200000 | 215.78 |
1505433600000 | 215.06 |
1505692800000 | 216.08 |
1505779200000 | 216.37 |
1505865600000 | 216.35 |
1505952000000 | 216.85 |
1506038400000 | 216.83 |
1506297600000 | 216.54 |
1506384000000 | 218.13 |
1506470400000 | 220.42 |
1506556800000 | 219.71 |
1506643200000 | 220.15 |
1506902400000 | 223.25 |
1506988800000 | 223.52 |
1507075200000 | 223.58 |
1507161600000 | 225.4 |
1507248000000 | 225.34 |
1507507200000 | 225.04 |
1507593600000 | 224.32 |
1507680000000 | 224.07 |
1507766400000 | 223.91 |
1507852800000 | 225.06 |
1508112000000 | 226 |
1508198400000 | 226.41 |
1508284800000 | 226.27 |
1508371200000 | 224.81 |
1508457600000 | 226.67 |
1508716800000 | 226.98 |
1508803200000 | 227.65 |
1508889600000 | 225.81 |
1508976000000 | 228.36 |
1509062400000 | 232.68 |
1509321600000 | 231.3 |
1509408000000 | 231.85 |
1509494400000 | 232.08 |
1509580800000 | 230.58 |
1509667200000 | 232.52 |
1509926400000 | 233.24 |
1510012800000 | 233.06 |
1510099200000 | 233.99 |
1510185600000 | 231.8 |
1510272000000 | 231.44 |
1510531200000 | 231.02 |
1510617600000 | 229.23 |
1510704000000 | 227.29 |
1510790400000 | 231.14 |
1510876800000 | 231.38 |
1511136000000 | 233.04 |
1511222400000 | 235.14 |
1511308800000 | 233.91 |
1511395200000 | 233.2 |
1511481600000 | 232.16 |
1511740800000 | 231.78 |
1511827200000 | 234.25 |
1511913600000 | 231.59 |
1512000000000 | 231.57 |
1512086400000 | 231.54 |
1512345600000 | 230.06 |
1512432000000 | 230.07 |
1512518400000 | 230.97 |
1512604800000 | 232.1 |
1512691200000 | 233.72 |
1512950400000 | 233.99 |
1513036800000 | 235.68 |
1513123200000 | 235.37 |
1513209600000 | 234.77 |
1513296000000 | 236.39 |
1513555200000 | 238.07 |
1513641600000 | 237.17 |
1513728000000 | 235.84 |
1513814400000 | 235.78 |
1513900800000 | 235.94 |
1514332800000 | 234.78 |
1514419200000 | 234.64 |
1514505600000 | 232.68 |
1514851200000 | 234.24 |
1514937600000 | 236.49 |
1515024000000 | 237.2 |
1515110400000 | 239.89 |
1515369600000 | 242.16 |
1515456000000 | 243.4 |
1515542400000 | 242.07 |
1515628800000 | 242.84 |
1515715200000 | 242.14 |
1515974400000 | 240.09 |
1516060800000 | 239.44 |
1516147200000 | 240.92 |
1516233600000 | 240.61 |
1516320000000 | 242.87 |
1516579200000 | 243.74 |
1516665600000 | 244.89 |
1516752000000 | 242.97 |
1516838400000 | 240.75 |
1516924800000 | 244.46 |
1517184000000 | 244.96 |
1517270400000 | 241.62 |
1517356800000 | 242.82 |
1517443200000 | 242.51 |
1517529600000 | 239.6 |
1517788800000 | 232.82 |
1517875200000 | 233.62 |
1517961600000 | 234.53 |
1518048000000 | 228.96 |
1518134400000 | 229.38 |
1518393600000 | 231.53 |
1518480000000 | 231 |
1518566400000 | 233.67 |
1518652800000 | 235.84 |
1518739200000 | 237.23 |
1518998400000 | 238.51 |
1519084800000 | 239.52 |
1519171200000 | 239.88 |
1519257600000 | 238.78 |
1519344000000 | 242.61 |
1519603200000 | 244.87 |
1519689600000 | 244.18 |
1519776000000 | 243.92 |
1519862400000 | 242.21 |
1519948800000 | 241.17 |
1520208000000 | 243.12 |
1520294400000 | 243.85 |
1520380800000 | 245.17 |
1520467200000 | 248.38 |
1520553600000 | 251.02 |
1520812800000 | 251.31 |
1520899200000 | 248.19 |
1520985600000 | 249.05 |
1521072000000 | 250.11 |
1521158400000 | 250.96 |
1521417600000 | 245.54 |
1521504000000 | 247.28 |
1521590400000 | 247.04 |
1521676800000 | 241.49 |
1521763200000 | 235.41 |
1522022400000 | 238.71 |
1522108800000 | 235.89 |
1522195200000 | 235 |
1522281600000 | 238.33 |
1522713600000 | 236.11 |
1522800000000 | 237.19 |
1522886400000 | 240.52 |
1522972800000 | 236.12 |
1523232000000 | 236.03 |
1523318400000 | 239.5 |
1523404800000 | 238.06 |
1523491200000 | 241.66 |
1523577600000 | 240.55 |
1523836800000 | 240.88 |
1523923200000 | 244.63 |
1524009600000 | 244.33 |
1524096000000 | 242.94 |
1524182400000 | 243.48 |
1524441600000 | 244 |
1524528000000 | 241.32 |
1524614400000 | 241.2 |
1524700800000 | 244.6 |
1524787200000 | 244.38 |
1525046400000 | 244.19 |
1525132800000 | 246.7 |
1525219200000 | 246.21 |
1525305600000 | 246.31 |
1525392000000 | 249.25 |
1525651200000 | 251.03 |
1525737600000 | 252.75 |
1525824000000 | 254.57 |
1525910400000 | 255.65 |
1525996800000 | 253.86 |
1526256000000 | 252.99 |
1526342400000 | 253.5 |
1526428800000 | 255.54 |
1526515200000 | 255.55 |
1526601600000 | 255.92 |
1526860800000 | 257.51 |
1526947200000 | 256.46 |
1527033600000 | 258.17 |
1527120000000 | 258.02 |
1527206400000 | 259.6 |
1527465600000 | 259.88 |
1527552000000 | 258.78 |
1527638400000 | 259.25 |
1527724800000 | 257.89 |
1527811200000 | 261.34 |
1528070400000 | 262.77 |
1528156800000 | 264.38 |
1528243200000 | 264.24 |
1528329600000 | 262.51 |
1528416000000 | 264.43 |
1528675200000 | 264.09 |
1528761600000 | 265.65 |
1528848000000 | 266.16 |
1528934400000 | 269.98 |
1529020800000 | 270.14 |
1529280000000 | 269.39 |
1529366400000 | 268.24 |
1529452800000 | 268.75 |
1529539200000 | 266.21 |
1529625600000 | 264.01 |
1529884800000 | 258.12 |
1529971200000 | 258.75 |
1530057600000 | 257.33 |
1530144000000 | 259.44 |
1530230400000 | 258.43 |
1530489600000 | 261.4 |
1530576000000 | 259.66 |
1530662400000 | 259.65 |
1530748800000 | 260.04 |
1530835200000 | 261.13 |
1531094400000 | 263.58 |
1531180800000 | 264.95 |
1531267200000 | 263.77 |
1531353600000 | 268.45 |
1531440000000 | 268.92 |
1531699200000 | 267.77 |
1531785600000 | 269.47 |
1531872000000 | 270.54 |
1531958400000 | 270.09 |
1532044800000 | 268.15 |
1532304000000 | 268.11 |
1532390400000 | 267.87 |
1532476800000 | 270.47 |
1532563200000 | 270.93 |
1532649600000 | 268.56 |
1532908800000 | 263.57 |
1532995200000 | 264.18 |
1533081600000 | 264.92 |
1533168000000 | 268.68 |
1533254400000 | 270.03 |
1533513600000 | 271.64 |
1533600000000 | 272.74 |
1533686400000 | 272.93 |
1533772800000 | 274.3 |
1533859200000 | 275.2 |
1534118400000 | 274.45 |
1534204800000 | 277.51 |
1534291200000 | 276.36 |
1534377600000 | 276.44 |
1534464000000 | 276.56 |
1534723200000 | 276.89 |
1534809600000 | 276.17 |
1534896000000 | 275.56 |
1534982400000 | 276.4 |
1535068800000 | 278.3 |
1535328000000 | 279.41 |
1535414400000 | 279.52 |
1535500800000 | 281.56 |
1535587200000 | 281.46 |
1535673600000 | 282.33 |
1535932800000 | 282.34 |
1536019200000 | 283.57 |
1536105600000 | 278.4 |
1536192000000 | 277.77 |
1536278400000 | 279.04 |
1536537600000 | 279.67 |
1536624000000 | 281.31 |
1536710400000 | 280.69 |
1536796800000 | 280.99 |
1536883200000 | 281.91 |
1537142400000 | 278.73 |
1537228800000 | 280.03 |
1537315200000 | 280.12 |
1537401600000 | 279.9 |
1537488000000 | 279.63 |
1537747200000 | 278.72 |
1537833600000 | 279.55 |
1537920000000 | 279.9 |
1538006400000 | 282.45 |
1538092800000 | 284.27 |
1538352000000 | 284.68 |
1538438400000 | 283.89 |
1538524800000 | 284.45 |
1538611200000 | 281.09 |
1538697600000 | 278.69 |
1538956800000 | 276.46 |
1539043200000 | 275.54 |
1539129600000 | 264.52 |
1539216000000 | 259.11 |
1539302400000 | 264.69 |
1539561600000 | 262.4 |
1539648000000 | 269.09 |
1539734400000 | 270.5 |
1539820800000 | 267.06 |
1539907200000 | 265.07 |
1540166400000 | 266.64 |
1540252800000 | 264.7 |
1540339200000 | 258.53 |
1540425600000 | 262.76 |
1540512000000 | 257.54 |
1540771200000 | 255.02 |
1540857600000 | 259.68 |
1540944000000 | 265.43 |
1541030400000 | 266.41 |
1541116800000 | 267.01 |
1541376000000 | 265.81 |
1541462400000 | 266.91 |
1541548800000 | 270.13 |
1541635200000 | 271 |
1541721600000 | 269.37 |
1541980800000 | 265.75 |
1542067200000 | 265.36 |
1542153600000 | 263.63 |
1542240000000 | 266.7 |
1542326400000 | 264.24 |
1542585600000 | 256.65 |
1542672000000 | 253.83 |
1542758400000 | 256.08 |
1542844800000 | 255.89 |
1542931200000 | 256.38 |
1543190400000 | 261.27 |
1543276800000 | 262.91 |
1543363200000 | 269.85 |
1543449600000 | 267.12 |
1543536000000 | 269.71 |
1543795200000 | 272.65 |
1543881600000 | 265.45 |
1543968000000 | 265.15 |
1544054400000 | 264.4 |
1544140800000 | 258.52 |
1544400000000 | 259.51 |
1544486400000 | 261.15 |
1544572800000 | 263 |
1544659200000 | 263.12 |
1544745600000 | 260.2 |
1545004800000 | 254.57 |
1545091200000 | 254.76 |
1545177600000 | 250.91 |
1545264000000 | 246.19 |
1545350400000 | 240.45 |
1545609600000 | 236.3 |
1545868800000 | 246.97 |
1545955200000 | 246.94 |
1546214400000 | 249.36 |
1546387200000 | 251.09 |
1546473600000 | 243.91 |
1546560000000 | 251.39 |
1546819200000 | 254.32 |
1546905600000 | 257.64 |
1546992000000 | 258.58 |
1547078400000 | 259.41 |
1547164800000 | 260.41 |
1547424000000 | 259.35 |
1547510400000 | 263.48 |
1547596800000 | 264.63 |
1547683200000 | 266.82 |
1547769600000 | 270.8 |
1548028800000 | 270.72 |
1548115200000 | 267.76 |
1548201600000 | 267.52 |
1548288000000 | 270.5 |
1548374400000 | 273.51 |
1548633600000 | 270.41 |
1548720000000 | 269.03 |
1548806400000 | 272.4 |
1548892800000 | 273.96 |
1548979200000 | 274.87 |
1549238400000 | 277.87 |
1549324800000 | 280.23 |
1549411200000 | 280.9 |
1549497600000 | 278.75 |
1549584000000 | 280.35 |
1549843200000 | 282.08 |
1549929600000 | 285.55 |
1550016000000 | 286.96 |
1550102400000 | 288.24 |
1550188800000 | 290.29 |
1550448000000 | 289.73 |
1550534400000 | 289.26 |
1550620800000 | 289.38 |
1550707200000 | 288.92 |
1550793600000 | 291.86 |
1551052800000 | 292.53 |
1551139200000 | 292.42 |
1551225600000 | 291.64 |
1551312000000 | 289.71 |
1551398400000 | 291 |
1551657600000 | 290.82 |
1551744000000 | 290.79 |
1551830400000 | 289.02 |
1551916800000 | 288.93 |
1552003200000 | 287.35 |
1552262400000 | 292.33 |
1552348800000 | 291.71 |
1552435200000 | 292.1 |
1552521600000 | 292.23 |
1552608000000 | 293.72 |
1552867200000 | 293.91 |
1552953600000 | 294.93 |
1553040000000 | 293.88 |
1553126400000 | 297.64 |
1553212800000 | 294.72 |
1553472000000 | 291.69 |
1553558400000 | 295.03 |
1553644800000 | 293.79 |
1553731200000 | 295.15 |
1553817600000 | 297.84 |
1554076800000 | 302.65 |
1554163200000 | 303.97 |
1554249600000 | 305.45 |
1554336000000 | 304.33 |
1554422400000 | 305.38 |
1554681600000 | 304.99 |
1554768000000 | 303.96 |
1554854400000 | 306.25 |
1554940800000 | 306.16 |
1555027200000 | 306.96 |
1555286400000 | 307.4 |
1555372800000 | 308.14 |
1555459200000 | 307.71 |
1555545600000 | 309 |
1555977600000 | 313.39 |
1556064000000 | 313.91 |
1556150400000 | 313.73 |
1556236800000 | 313.45 |
1556496000000 | 313.83 |
1556582400000 | 313.67 |
1556668800000 | 310.91 |
1556755200000 | 311.58 |
1556841600000 | 312.94 |
1557100800000 | 311.3 |
1557187200000 | 306.36 |
1557273600000 | 305.96 |
1557360000000 | 303.35 |
1557446400000 | 303.58 |
1557705600000 | 295.42 |
1557792000000 | 299.46 |
1557878400000 | 302.11 |
1557964800000 | 305.97 |
1558051200000 | 304.79 |
1558310400000 | 301.86 |
1558396800000 | 304.02 |
1558483200000 | 304.55 |
1558569600000 | 299.56 |
1558656000000 | 299.17 |
1558915200000 | 299.66 |
1559001600000 | 300.09 |
1559088000000 | 298.44 |
1559174400000 | 299.53 |
1559260800000 | 295.23 |
1559520000000 | 291.09 |
1559606400000 | 295.92 |
1559692800000 | 298.48 |
1559779200000 | 299.23 |
1559865600000 | 301.59 |
1560124800000 | 304.43 |
1560211200000 | 304.68 |
1560297600000 | 303.74 |
1560384000000 | 305.68 |
1560470400000 | 304.7 |
1560729600000 | 304.81 |
1560816000000 | 309.45 |
1560902400000 | 310.58 |
1560988800000 | 311.89 |
1561075200000 | 309.49 |
1561334400000 | 307.88 |
1561420800000 | 304.51 |
1561507200000 | 305.52 |
1561593600000 | 307.49 |
1561680000000 | 309 |
1561939200000 | 313.35 |
1562025600000 | 315.3 |
1562112000000 | 317.78 |
1562198400000 | 318.02 |
1562284800000 | 318.04 |
1562544000000 | 316.16 |
1562630400000 | 317.29 |
1562716800000 | 317.37 |
1562803200000 | 318.86 |
1562889600000 | 320.62 |
1563148800000 | 320.86 |
1563235200000 | 320.36 |
1563321600000 | 319.43 |
1563408000000 | 318.65 |
1563494400000 | 317.73 |
1563753600000 | 318.8 |
1563840000000 | 322.88 |
1563926400000 | 326.46 |
1564012800000 | 323.36 |
1564099200000 | 326.77 |
1564358400000 | 325.22 |
1564444800000 | 324.14 |
1564531200000 | 320.92 |
1564617600000 | 321.9 |
1564704000000 | 314.68 |
1564963200000 | 302.67 |
1565049600000 | 304.96 |
1565136000000 | 305.3 |
1565222400000 | 312.61 |
1565308800000 | 310.24 |
1565568000000 | 306.11 |
1565654400000 | 309.77 |
1565740800000 | 303.29 |
1565827200000 | 303.7 |
1565913600000 | 307.87 |
1566172800000 | 311.35 |
1566259200000 | 310.19 |
1566345600000 | 312.9 |
1566432000000 | 312.88 |
1566518400000 | 305.64 |
1566777600000 | 307.15 |
1566864000000 | 307.62 |
1566950400000 | 308.41 |
1567036800000 | 312.51 |
1567123200000 | 315.37 |
1567382400000 | 316.54 |
1567468800000 | 313.69 |
1567555200000 | 315.56 |
1567641600000 | 320.71 |
1567728000000 | 320.87 |
1567987200000 | 319.48 |
1568073600000 | 318.42 |
1568160000000 | 321.21 |
1568246400000 | 321.28 |
1568332800000 | 320.04 |
1568592000000 | 321.62 |
1568678400000 | 321.65 |
1568764800000 | 320.79 |
1568851200000 | 320.87 |
1568937600000 | 319.93 |
1569196800000 | 320.08 |
1569283200000 | 317.27 |
1569369600000 | 320.19 |
1569456000000 | 320.66 |
1569542400000 | 318.16 |
1569801600000 | 321 |
1569888000000 | 317.34 |
1569974400000 | 311.84 |
1570060800000 | 312.99 |
1570147200000 | 316.36 |
1570406400000 | 315.18 |
1570492800000 | 311.48 |
1570579200000 | 313.11 |
1570665600000 | 313.09 |
1570752000000 | 317.03 |
1571011200000 | 317.15 |
1571097600000 | 320.31 |
1571184000000 | 319.17 |
1571270400000 | 318.02 |
1571356800000 | 314.91 |
1571616000000 | 317.46 |
1571702400000 | 314.92 |
1571788800000 | 315.64 |
1571875200000 | 317.37 |
1571961600000 | 319.25 |
1572220800000 | 321.75 |
1572307200000 | 320.69 |
1572393600000 | 322.05 |
1572480000000 | 320.77 |
1572566400000 | 323.65 |
1572825600000 | 325.98 |
1572912000000 | 328.53 |
1572998400000 | 328.58 |
1573084800000 | 330.94 |
1573171200000 | 332.37 |
1573430400000 | 332.03 |
1573516800000 | 333.59 |
1573603200000 | 333.6 |
1573689600000 | 334.5 |
1573776000000 | 334.98 |
1574035200000 | 335.2 |
1574121600000 | 335.98 |
1574208000000 | 335.13 |
1574294400000 | 334.1 |
1574380800000 | 335.47 |
1574640000000 | 339.64 |
1574726400000 | 339.25 |
1574812800000 | 340.98 |
1574899200000 | 340.72 |
1574985600000 | 339.07 |
1575244800000 | 333.92 |
1575331200000 | 332.16 |
1575417600000 | 333.42 |
1575504000000 | 333.53 |
1575590400000 | 337.53 |
1575849600000 | 335.93 |
1575936000000 | 335.03 |
1576022400000 | 336.36 |
1576108800000 | 338.08 |
1576195200000 | 338.84 |
1576454400000 | 341.44 |
1576540800000 | 340.82 |
1576627200000 | 341.68 |
1576713600000 | 343.21 |
1576800000000 | 345.27 |
1577059200000 | 345.55 |
1577145600000 | 345.37 |
1577404800000 | 344.6 |
1577664000000 | 341.16 |
1577750400000 | 341.23 |
1577923200000 | 346.28 |
1578009600000 | 345.71 |
1578268800000 | 345.32 |
1578355200000 | 347.58 |
1578441600000 | 349.92 |
1578528000000 | 353.38 |
1578614400000 | 352.4 |
1578873600000 | 353.92 |
1578960000000 | 353.96 |
1579046400000 | 353.38 |
1579132800000 | 356.88 |
1579219200000 | 359.1 |
1579478400000 | 359.51 |
1579564800000 | 358.33 |
1579651200000 | 359.95 |
1579737600000 | 362.06 |
1579824000000 | 361.76 |
1580083200000 | 355.41 |
1580169600000 | 359.07 |
1580256000000 | 357.62 |
1580342400000 | 355.81 |
1580428800000 | 349.37 |
1580688000000 | 353.07 |
1580774400000 | 359.69 |
1580860800000 | 362.49 |
1580947200000 | 365.91 |
1581033600000 | 365.15 |
1581292800000 | 367.97 |
1581379200000 | 369.32 |
1581465600000 | 373.11 |
1581552000000 | 373.99 |
1581638400000 | 374.91 |
1581897600000 | 375.27 |
1581984000000 | 374.72 |
1582070400000 | 378.44 |
1582156800000 | 375.83 |
1582243200000 | 369.82 |
1582502400000 | 358.32 |
1582588800000 | 348.53 |
1582675200000 | 347.06 |
1582761600000 | 330.91 |
1582848000000 | 326.72 |
1583107200000 | 332.39 |
1583193600000 | 324.62 |
1583280000000 | 336.04 |
1583366400000 | 327.59 |
1583452800000 | 317.19 |
1583712000000 | 292.08 |
1583798400000 | 303.45 |
1583884800000 | 292.23 |
1583971200000 | 268.12 |
1584057600000 | 286.37 |
1584316800000 | 256.28 |
1584403200000 | 270.24 |
1584489600000 | 260.69 |
1584576000000 | 267.47 |
1584662400000 | 262.26 |
1584921600000 | 257 |
1585008000000 | 280.03 |
1585094400000 | 285.34 |
1585180800000 | 295.45 |
1585267200000 | 285.96 |
1585526400000 | 292.91 |
1585612800000 | 291.9 |
1585699200000 | 280.31 |
1585785600000 | 284.38 |
1585872000000 | 280.84 |
1586131200000 | 299.42 |
1586217600000 | 298.94 |
1586304000000 | 307.53 |
1586390400000 | 309.38 |
1586822400000 | 315.28 |
1586908800000 | 311.75 |
1586995200000 | 314.61 |
1587081600000 | 321.14 |
1587340800000 | 319.26 |
1587427200000 | 308.04 |
1587513600000 | 315.24 |
1587600000000 | 316.03 |
1587686400000 | 318.8 |
1587945600000 | 324.4 |
1588032000000 | 323.6 |
1588118400000 | 332.35 |
1588204800000 | 326.4 |
1588291200000 | 316.33 |
1588550400000 | 318.83 |
1588636800000 | 324.13 |
1588723200000 | 325.74 |
1588809600000 | 332.04 |
1588896000000 | 334.59 |
1589155200000 | 335.99 |
1589241600000 | 329.67 |
1589328000000 | 325.1 |
1589414400000 | 327.48 |
1589500800000 | 329.33 |
1589760000000 | 337.22 |
1589846400000 | 334.98 |
1589932800000 | 340.21 |
1590019200000 | 338.84 |
1590105600000 | 341.57 |
1590364800000 | 342.84 |
1590451200000 | 343.83 |
1590537600000 | 348.02 |
1590624000000 | 345.63 |
1590710400000 | 346.65 |
1590969600000 | 349.79 |
1591056000000 | 351.98 |
1591142400000 | 355.76 |
1591228800000 | 351.41 |
1591315200000 | 358.51 |
1591574400000 | 362.89 |
1591660800000 | 359.09 |
1591747200000 | 358.1 |
1591833600000 | 338.46 |
1591920000000 | 345.24 |
1592179200000 | 346.64 |
1592265600000 | 355.07 |
1592352000000 | 356.09 |
1592438400000 | 357.18 |
1592524800000 | 357.25 |
1592784000000 | 357.93 |
1592870400000 | 357.3 |
1592956800000 | 351.25 |
1593043200000 | 356.09 |
1593129600000 | 352.59 |
1593388800000 | 353.03 |
1593475200000 | 358.27 |
1593561600000 | 358.25 |
1593648000000 | 361.52 |
1593734400000 | 361.49 |
1593993600000 | 365.03 |
1594080000000 | 362.6 |
1594166400000 | 364.4 |
1594252800000 | 366.02 |
1594339200000 | 366.87 |
1594598400000 | 360.53 |
1594684800000 | 361.19 |
1594771200000 | 364.62 |
1594857600000 | 362.44 |
1594944000000 | 363.68 |
1595203200000 | 369.27 |
1595289600000 | 368.03 |
1595376000000 | 366.02 |
1595462400000 | 362.32 |
1595548800000 | 358.43 |
1595808000000 | 357.3 |
1595894400000 | 355.43 |
1595980800000 | 357.99 |
1596067200000 | 357.08 |
1596153600000 | 357 |
1596412800000 | 362.32 |
1596499200000 | 363.75 |
1596585600000 | 363.3 |
1596672000000 | 366.52 |
1596758400000 | 366.2 |
1597017600000 | 365.73 |
1597104000000 | 364.24 |
1597190400000 | 366.16 |
1597276800000 | 365.11 |
1597363200000 | 364.17 |
1597622400000 | 363.99 |
1597708800000 | 363.39 |
1597795200000 | 363.7 |
1597881600000 | 366.74 |
1597968000000 | 368.72 |
1598227200000 | 371.82 |
1598313600000 | 372.3 |
1598400000000 | 377.95 |
1598486400000 | 378.24 |
1598572800000 | 377.7 |
1598832000000 | 374.74 |
1598918400000 | 377.61 |
1599004800000 | 386.87 |
1599091200000 | 374.81 |
1599177600000 | 370.33 |
1599436800000 | 370.19 |
1599523200000 | 363.52 |
1599609600000 | 369.75 |
1599696000000 | 363.94 |
1599782400000 | 364.39 |
1600041600000 | 368.42 |
1600128000000 | 371 |
1600214400000 | 370.25 |
1600300800000 | 367.7 |
1600387200000 | 364.39 |
1600646400000 | 364.89 |
1600732800000 | 368.89 |
1600819200000 | 362.96 |
1600905600000 | 362.68 |
1600992000000 | 368.96 |
1601251200000 | 374.82 |
1601337600000 | 372.16 |
1601424000000 | 372.66 |
1601510400000 | 375.66 |
1601596800000 | 372.17 |
1601856000000 | 375.99 |
1601942400000 | 372.95 |
1602028800000 | 379.06 |
1602115200000 | 383.24 |
1602201600000 | 384.71 |
1602460800000 | 388.7 |
1602547200000 | 391.23 |
1602633600000 | 387.57 |
1602720000000 | 386.8 |
1602806400000 | 385.85 |
1603065600000 | 380.24 |
1603152000000 | 379.02 |
1603238400000 | 376.77 |
1603324800000 | 377.77 |
1603411200000 | 378.66 |
1603670400000 | 370.81 |
1603756800000 | 369.23 |
1603843200000 | 359.29 |
1603929600000 | 363.04 |
1604016000000 | 356.45 |
1604275200000 | 359.46 |
1604361600000 | 364.15 |
1604448000000 | 372.8399 |
1604534400000 | 378.71 |
1604620800000 | 380.21 |
1604880000000 | 384.73 |
1604966400000 | 380.7 |
1605052800000 | 387.57 |
1605139200000 | 383.0899 |
1605225600000 | 386.66 |
1605484800000 | 390.2 |
1605571200000 | 389.51 |
1605657600000 | 388 |
1605744000000 | 392.04 |
1605830400000 | 390.35 |
1606089600000 | 395.06 |
1606176000000 | 398.0299 |
1606262400000 | 397.91 |
1606348800000 | 398.41 |
1606435200000 | 398.61 |
1606694400000 | 397.7 |
1606780800000 | 398.35 |
1606867200000 | 398.95 |
1606953600000 | 397.17 |
1607040000000 | 401.81 |
1607299200000 | 402.55 |
1607385600000 | 404.31 |
1607472000000 | 402.98 |
1607558400000 | 403.29 |
1607644800000 | 404.2799 |
1607904000000 | 404.68 |
1607990400000 | 407.21 |
1608076800000 | 408.9 |
1608163200000 | 411.69 |
1608249600000 | 412.99 |
1608508800000 | 411.3 |
1608595200000 | 414.42 |
1608681600000 | 414.81 |
1608768000000 | 415.51 |
1609113600000 | 414.99 |
1609200000000 | 413.36 |
1609286400000 | 412.23 |
1609372800000 | 415.5 |
1609718400000 | 410.77 |
1609804800000 | 413.31 |
1609891200000 | 412.5899 |
1609977600000 | 420.61 |
1610064000000 | 424.95 |
1610323200000 | 426.87 |
1610409600000 | 427.96 |
1610496000000 | 427.02 |
1610582400000 | 427.65 |
1610668800000 | 424.8 |
1610928000000 | 424.42 |
1611014400000 | 426.56 |
1611100800000 | 432.46 |
1611187200000 | 431.44 |
1611273600000 | 429.44 |
1611532800000 | 430.2 |
1611619200000 | 427.94 |
1611705600000 | 422.42 |
1611792000000 | 424.15 |
1611878400000 | 415.79 |
1612137600000 | 425.85 |
1612224000000 | 435.7 |
1612310400000 | 436.09 |
1612396800000 | 442.09 |
1612483200000 | 443.03 |
1612742400000 | 446.77 |
1612828800000 | 447.48 |
1612915200000 | 447.12 |
1613001600000 | 448.86 |
1613088000000 | 452.16 |
1613347200000 | 452.23 |
1613433600000 | 452.11 |
1613520000000 | 451.77 |
1613606400000 | 447.77 |
1613692800000 | 448.21 |
1613952000000 | 440.91 |
1614038400000 | 438.89 |
1614124800000 | 442.44 |
1614211200000 | 429.77 |
1614297600000 | 429.47 |
1614556800000 | 442.83 |
1614643200000 | 438.45 |
1614729600000 | 432.14 |
1614816000000 | 424.16 |
1614902400000 | 431.87 |
1615161600000 | 428.97 |
1615248000000 | 437.02 |
1615334400000 | 439.69 |
1615420800000 | 445.4 |
1615507200000 | 445.85 |
1615766400000 | 451.15 |
1615852800000 | 451.25 |
1615939200000 | 451.05 |
1616025600000 | 443.32 |
1616112000000 | 443.56 |
1616371200000 | 446.1 |
1616457600000 | 444.79 |
1616544000000 | 440.54 |
1616630400000 | 444.28 |
1616716800000 | 452.19 |
1616976000000 | 451.98 |
1617062400000 | 452.45 |
1617148800000 | 454.41 |
1617235200000 | 461.58 |
1617667200000 | 464.99 |
1617753600000 | 462.29 |
1617840000000 | 466.43 |
1617926400000 | 469 |
1618185600000 | 467.18 |
1618272000000 | 468.62 |
1618358400000 | 464.37 |
1618444800000 | 470.28 |
1618531200000 | 470.39 |
1618790400000 | 465.11 |
1618876800000 | 459.2 |
1618963200000 | 461.87 |
1619049600000 | 461.54 |
1619136000000 | 465 |
1619395200000 | 466.28 |
1619481600000 | 465.53 |
1619568000000 | 464.38 |
1619654400000 | 464.26 |
1619740800000 | 461.57 |
1620000000000 | 459.91 |
1620086400000 | 456.59 |
1620172800000 | 457.99 |
1620259200000 | 457.24 |
1620345600000 | 458.85 |
1620604800000 | 453.3 |
1620691200000 | 450.28 |
1620777600000 | 442.37 |
1620864000000 | 443.71 |
1620950400000 | 450.86 |
1621209600000 | 449.73 |
1621296000000 | 446.26 |
1621382400000 | 445.66 |
1621468800000 | 451.23 |
1621555200000 | 453.35 |
1621814400000 | 456.9 |
1621900800000 | 456.56 |
1621987200000 | 459.63 |
1622073600000 | 459.6 |
1622160000000 | 462.01 |
1622419200000 | 460.01 |
1622505600000 | 459.47 |
1622592000000 | 461.86 |
1622678400000 | 462.14 |
1622764800000 | 467.05 |
1623024000000 | 466.48 |
1623110400000 | 467.7 |
1623196800000 | 466.12 |
1623283200000 | 469.42 |
1623369600000 | 474.17 |
1623628800000 | 475.02 |
1623715200000 | 473.61 |
1623801600000 | 472.16 |
1623888000000 | 479.69 |
1623974400000 | 478.95 |
1624233600000 | 479.82 |
1624320000000 | 483.85 |
1624406400000 | 482.59 |
1624492800000 | 487.38 |
1624579200000 | 487.72 |
1624838400000 | 491.13 |
1624924800000 | 492.21 |
1625011200000 | 492.88 |
1625097600000 | 491.87 |
1625184000000 | 495.7 |
1625443200000 | 495.41 |
1625529600000 | 496.92 |
1625616000000 | 497.57 |
1625702400000 | 491.02 |
1625788800000 | 495.67 |
1626048000000 | 496.03 |
1626134400000 | 495.97 |
1626220800000 | 494.96 |
1626307200000 | 492 |
1626393600000 | 489.1 |
1626652800000 | 483.37 |
1626739200000 | 491.63 |
1626825600000 | 494.68 |
1626912000000 | 496.59 |
1626998400000 | 501.34 |
1627257600000 | 499.47 |
1627344000000 | 494.74 |
1627430400000 | 497.5 |
1627516800000 | 495.19 |
1627603200000 | 494.85 |
1627862400000 | 495.1 |
1627948800000 | 497.65 |
1628035200000 | 498.29 |
1628121600000 | 501.74 |
1628208000000 | 503.27 |
1628467200000 | 503.48 |
1628553600000 | 502.8 |
1628640000000 | 503.83 |
1628726400000 | 505.79 |
1628812800000 | 503.7 |
1629072000000 | 501.99 |
1629158400000 | 500.39 |
1629244800000 | 497.34 |
1629331200000 | 498.31 |
1629417600000 | 502.43 |
1629676800000 | 506.54 |
1629763200000 | 509.26 |
1629849600000 | 511.67 |
1629936000000 | 509.03 |
1630022400000 | 512.51 |
1630281600000 | 513.57 |
1630368000000 | 513.57 |
1630454400000 | 513.15 |
1630540800000 | 513.66 |
1630627200000 | 516.24 |
1630886400000 | 518.23 |
1630972800000 | 516.88 |
1631059200000 | 514.76 |
1631145600000 | 514.11 |
1631232000000 | 511.78 |
1631491200000 | 511.85 |
1631577600000 | 510.88 |
1631664000000 | 514.25 |
1631750400000 | 517.58 |
1631836800000 | 514.63 |
1632096000000 | 506.58 |
1632182400000 | 506.46 |
1632268800000 | 510.46 |
1632355200000 | 516.45 |
1632441600000 | 518.69 |
1632700800000 | 517.71 |
1632787200000 | 506.86 |
1632873600000 | 506.77 |
1632960000000 | 505.83 |
1633046400000 | 509.67 |
1633305600000 | 500.05 |
1633392000000 | 505.39 |
1633478400000 | 508.46 |
1633564800000 | 514.1799 |
1633651200000 | 512.46 |
1633910400000 | 509.43 |
1633996800000 | 508.75 |
1634083200000 | 511.97 |
1634169600000 | 519.52 |
1634256000000 | 522.62 |
1634515200000 | 524.71 |
1634601600000 | 527.11 |
1634688000000 | 526.57 |
1634774400000 | 528.1 |
1634860800000 | 528.11 |
1635120000000 | 531.8099 |
1635206400000 | 533.28 |
1635292800000 | 528.04 |
1635379200000 | 527.96 |
1635465600000 | 534.22 |
1635724800000 | 536.12 |
1635811200000 | 538.94 |
1635897600000 | 539.78 |
1635984000000 | 545.65 |
1636070400000 | 548.22 |
1636329600000 | 549.39 |
1636416000000 | 547.51 |
1636502400000 | 543.9 |
1636588800000 | 547.17 |
1636675200000 | 553.4299 |
1636934400000 | 553.45 |
1637020800000 | 559.57 |
1637107200000 | 556.59 |
1637193600000 | 554.47 |
1637280000000 | 555.07 |
1637539200000 | 552.34 |
1637625600000 | 549.41 |
1637712000000 | 554.44 |
1637798400000 | 554.51 |
1637884800000 | 537.74 |
1638144000000 | 547.41 |
1638230400000 | 536.61 |
1638316800000 | 526.16 |
1638403200000 | 535.35 |
1638489600000 | 531.05 |
1638748800000 | 534.88 |
1638835200000 | 549.42 |
1638921600000 | 548.4 |
1639008000000 | 544.3 |
1639094400000 | 546.28 |
1639353600000 | 541.35 |
1639440000000 | 535.4 |
1639526400000 | 544.5 |
1639612800000 | 536.86 |
1639699200000 | 537.73 |
1639958400000 | 529.73 |
1640044800000 | 544.12 |
1640131200000 | 546.35 |
1640217600000 | 551.66 |
1640304000000 | 551.0599 |
1640563200000 | 556.46 |
1640649600000 | 556.52 |
1640736000000 | 554.02 |
1640822400000 | 554.17 |
1640908800000 | 549.88 |
1641168000000 | 556.8 |
1641254400000 | 555.2 |
1641340800000 | 541.57 |
1641427200000 | 541.14 |
1641513600000 | 534.9 |
1641772800000 | 535.79 |
1641859200000 | 541.01 |
1641945600000 | 538.24 |
1642032000000 | 528.4299 |
1642118400000 | 527.8 |
1642377600000 | 530.12 |
1642464000000 | 523.55 |
1642550400000 | 518.4 |
1642636800000 | 514.87 |
1642723200000 | 503.71 |
1642982400000 | 504.5 |
1643068800000 | 497.39 |
1643155200000 | 495.17 |
1643241600000 | 493.22 |
1643328000000 | 500.63 |
1643587200000 | 513.42 |
1643673600000 | 518.21 |
1643760000000 | 517.37 |
1643846400000 | 498.33 |
1643932800000 | 502.8 |
1644192000000 | 501.73 |
1644278400000 | 507.02 |
1644364800000 | 517.87 |
1644451200000 | 509.59 |
1644537600000 | 500.61 |
1644796800000 | 501.78 |
1644883200000 | 510.16 |
1644969600000 | 509.96 |
1645056000000 | 496.92 |
1645142400000 | 491.46 |
1645401600000 | 490.74 |
1645488000000 | 485.44 |
1645574400000 | 476.72 |
1645660800000 | 491.7 |
1645747200000 | 494.47 |
1646006400000 | 496.1 |
1646092800000 | 492.05 |
1646179200000 | 503.2 |
1646265600000 | 496.52 |
1646352000000 | 493.91 |
1646611200000 | 478.25 |
1646697600000 | 476.05 |
1646784000000 | 485.41 |
1646870400000 | 483.96 |
1646956800000 | 478.71 |
1647216000000 | 474.13 |
1647302400000 | 483.49 |
1647388800000 | 496.72 |
1647475200000 | 499.14 |
1647561600000 | 509.47 |
1647820800000 | 505.65 |
1647907200000 | 514.45 |
1647993600000 | 507.83 |
1648080000000 | 515 |
1648166400000 | 514.95 |
1648425600000 | 519.44 |
1648512000000 | 523.66 |
1648598400000 | 515.65 |
1648684800000 | 509.03 |
1648771200000 | 512.75 |
1649030400000 | 523.41 |
1649116800000 | 517.09 |
1649203200000 | 507.3 |
1649289600000 | 506.78 |
1649376000000 | 505.14 |
1649635200000 | 497.52 |
1649721600000 | 495.2 |
1649808000000 | 502.6 |
1649894400000 | 498.89 |
1650326400000 | 504.76 |
1650412800000 | 499 |
1650499200000 | 490.86 |
1650585600000 | 482.01 |
1650844800000 | 488.83 |
1650931200000 | 476.72 |
1651017600000 | 478.54 |
1651104000000 | 491.79 |
1651190400000 | 477.29 |
1651449600000 | 482.19 |
1651536000000 | 482.19 |
1651622400000 | 491.55 |
1651708800000 | 474.58 |
1651795200000 | 464.08 |
1652054400000 | 448.4 |
1652140800000 | 449.8 |
1652227200000 | 441.49 |
1652313600000 | 446.1 |
1652400000000 | 460.29 |
1652659200000 | 453.96 |
1652745600000 | 459.55 |
1652832000000 | 444.68 |
1652918400000 | 441.64 |
1653004800000 | 443.68 |
1653264000000 | 445.19 |
1653350400000 | 433.57 |
1653436800000 | 440.96 |
1653523200000 | 449.18 |
1653609600000 | 461.76 |
1653868800000 | 460.77 |
1653955200000 | 458.58 |
1654041600000 | 457.24 |
1654128000000 | 466.84 |
1654214400000 | 459.38 |
1654473600000 | 460.64 |
1654560000000 | 463.54 |
1654646400000 | 458.21 |
1654732800000 | 450.7 |
1654819200000 | 439.36 |
1655078400000 | 424.63 |
1655164800000 | 422.56 |
1655251200000 | 430.78 |
1655337600000 | 413.32 |
1655424000000 | 418.38 |
1655683200000 | 416.55 |
1655769600000 | 423.2 |
1655856000000 | 421.09 |
1655942400000 | 428.14 |
1656028800000 | 441.81 |
1656288000000 | 437.19 |
1656374400000 | 431.28 |
1656460800000 | 429.67 |
1656547200000 | 424.86 |
1656633600000 | 429.64 |
1656892800000 | 429 |
1656979200000 | 440.22 |
1657065600000 | 443.72 |
1657152000000 | 453.85 |
1657238400000 | 453.12 |
1657497600000 | 449.26 |
1657584000000 | 446.96 |
1657670400000 | 442.67 |
1657756800000 | 443.42 |
1657843200000 | 450.28 |
1658102400000 | 446.41 |
1658188800000 | 456.55 |
1658275200000 | 466.05 |
1658361600000 | 473.14 |
1658448000000 | 466.46 |
1658707200000 | 464.43 |
1658793600000 | 459.95 |
1658880000000 | 473.68 |
1658966400000 | 479.34 |
1659052800000 | 481.17 |
1659312000000 | 480.07 |
1659398400000 | 482.17 |
1659484800000 | 494.32 |
1659571200000 | 490.31 |
1659657600000 | 490.74 |
1659916800000 | 487.47 |
1660003200000 | 482.06 |
1660089600000 | 488.55 |
1660176000000 | 488.67 |
1660262400000 | 500.49 |
1660521600000 | 504.8 |
1660608000000 | 505.55 |
1660694400000 | 500.17 |
1660780800000 | 502.25 |
1660867200000 | 496.47 |
1661126400000 | 488.41 |
1661212800000 | 485.72 |
1661299200000 | 486.97 |
1661385600000 | 494.63 |
1661472000000 | 477.35 |
1661731200000 | 472.2 |
1661817600000 | 470.13 |
1661904000000 | 465.27 |
1661990400000 | 465.56 |
1662076800000 | 459.25 |
1662336000000 | 463.36 |
1662422400000 | 461.14 |
1662508800000 | 466.89 |
1662595200000 | 471.77 |
1662681600000 | 476.52 |
1662940800000 | 478.02 |
1663027200000 | 464.71 |
1663113600000 | 464.98 |
1663200000000 | 460.09 |
1663286400000 | 452.46 |
1663545600000 | 454.65 |
1663632000000 | 449.82 |
1663718400000 | 448.93 |
1663804800000 | 443 |
1663891200000 | 440.25 |
1664150400000 | 437.69 |
1664236800000 | 439.7 |
1664323200000 | 446.89 |
1664409600000 | 433.77 |
1664496000000 | 429.38 |
1664755200000 | 437.03 |
1664841600000 | 447.73 |
1664928000000 | 451.09 |
1665014400000 | 449.14 |
1665100800000 | 438.43 |
1665360000000 | 436.96 |
1665446400000 | 429.56 |
1665532800000 | 429.84 |
1665619200000 | 435.76 |
1665705600000 | 427.65 |
1665964800000 | 436.8 |
1666051200000 | 441.56 |
1666137600000 | 440.86 |
1666224000000 | 438.36 |
1666310400000 | 446.81 |
1666569600000 | 447.64 |
1666656000000 | 453.46 |
1666742400000 | 448.76 |
1666828800000 | 449.16 |
1666915200000 | 458.75 |
1667174400000 | 459.01 |
1667260800000 | 459.61 |
1667347200000 | 447.73 |
1667433600000 | 445.53 |
1667520000000 | 443.06 |
1667779200000 | 442.64 |
1667865600000 | 445.07 |
1667952000000 | 438.82 |
1668038400000 | 459.56 |
1668124800000 | 464.16 |
1668384000000 | 459.26 |
1668470400000 | 463.4 |
1668556800000 | 455.03 |
1668643200000 | 453.91 |
1668729600000 | 454.24 |
1668988800000 | 454.91 |
1669075200000 | 458.01 |
1669161600000 | 458.64 |
1669248000000 | 458.96 |
1669334400000 | 458.61 |
1669593600000 | 452.49 |
1669680000000 | 452.56 |
1669766400000 | 467.34 |
1669852800000 | 464.6 |
1669939200000 | 461.94 |
1670198400000 | 450.64 |
1670284800000 | 444.87 |
1670371200000 | 443.06 |
1670457600000 | 445.91 |
1670544000000 | 445.53 |
1670803200000 | 450.97 |
1670889600000 | 450.93 |
1670976000000 | 448.86 |
1671062400000 | 434.22 |
1671148800000 | 431.52 |
1671408000000 | 428.07 |
1671494400000 | 427.32 |
1671580800000 | 433.02 |
1671667200000 | 427.97 |
1671753600000 | 427.7 |
1672099200000 | 424.27 |
1672185600000 | 421.7 |
1672272000000 | 428.45 |
1672358400000 | 426.99 |
1672617600000 | 427.51 |
1672704000000 | 433.27 |
1672790400000 | 436.67 |
1672876800000 | 434.15 |
1672963200000 | 439.38 |
1673222400000 | 438.3 |
1673308800000 | 440.7 |
1673395200000 | 445.2 |
1673481600000 | 446.31 |
1673568000000 | 447.86 |
1673827200000 | 448.15 |
1673913600000 | 449.27 |
1674000000000 | 444.74 |
1674086400000 | 441.32 |
1674172800000 | 448.1 |
1674432000000 | 454.46 |
1674518400000 | 453.53 |
1674604800000 | 452.61 |
1674691200000 | 460.35 |
1674777600000 | 463.67 |
1675036800000 | 456.95 |
1675123200000 | 462.89 |
1675209600000 | 466.98 |
1675296000000 | 478.63 |
1675382400000 | 476.23 |
1675641600000 | 475.13 |
1675728000000 | 482.36 |
1675814400000 | 478.85 |
1675900800000 | 475.42 |
1675987200000 | 476.21 |
1676246400000 | 478.76 |
1676332800000 | 483.93 |
1676419200000 | 489.18 |
1676505600000 | 482.78 |
1676592000000 | 478.55 |
1676851200000 | 477.87 |
1676937600000 | 468.66 |
1677024000000 | 470.76 |
1677110400000 | 474.05 |
1677196800000 | 469.87 |
1677456000000 | 469.08 |
1677542400000 | 468.83 |
1677628800000 | 464.37 |
1677715200000 | 470.07 |
1677801600000 | 478.69 |
1678060800000 | 475.54 |
1678147200000 | 473.87 |
1678233600000 | 476.13 |
1678320000000 | 468.2 |
1678406400000 | 455.71 |
1678665600000 | 451.44 |
1678752000000 | 458.47 |
1678838400000 | 461.72 |
1678924800000 | 468.13 |
1679011200000 | 463.1 |
1679270400000 | 463.4 |
1679356800000 | 468.52 |
1679443200000 | 461.01 |
1679529600000 | 461.29 |
1679616000000 | 464.93 |
1679875200000 | 466.05 |
1679961600000 | 462.43 |
1680048000000 | 469.51 |
1680134400000 | 469.76 |
1680220800000 | 478.95 |
1680480000000 | 477.75 |
1680566400000 | 472.83 |
1680652800000 | 470.02 |
1680739200000 | 469.45 |
1681171200000 | 473.58 |
1681257600000 | 469.22 |
1681344000000 | 472.07 |
1681430400000 | 472.8 |
1681689600000 | 478.05 |
1681776000000 | 477.4 |
1681862400000 | 474.6 |
1681948800000 | 469.99 |
1682035200000 | 470.45 |
1682294400000 | 467.06 |
1682380800000 | 460.93 |
1682467200000 | 457.03 |
1682553600000 | 465.36 |
1682640000000 | 466.78 |
1682899200000 | 469.26 |
1682985600000 | 462.22 |
1683072000000 | 458.52 |
1683158400000 | 458.29 |
1683244800000 | 465.7 |
1683504000000 | 467.56 |
1683590400000 | 469.47 |
1683676800000 | 471.04 |
1683763200000 | 471.91 |
1683849600000 | 473.22 |
1684108800000 | 477.08 |
1684195200000 | 475.04 |
1684281600000 | 483.04 |
1684368000000 | 493.47 |
1684454400000 | 492.3 |
1684713600000 | 494.42 |
1684800000000 | 490.54 |
1684886400000 | 487.21 |
1684972800000 | 494.93 |
1685059200000 | 507.06 |
1685318400000 | 506.82 |
1685404800000 | 508.44 |
1685491200000 | 508.18 |
1685577600000 | 510.24 |
1685664000000 | 517.63 |
1685923200000 | 518.39 |
1686009600000 | 521.72 |
1686096000000 | 516.12 |
1686182400000 | 516.15 |
1686268800000 | 519.16 |
1686528000000 | 526.29 |
1686614400000 | 529.12 |
1686700800000 | 528.28 |
1686787200000 | 531.42 |
1686873600000 | 528.9 |
1687132800000 | 525.4299 |
1687219200000 | 520.35 |
1687305600000 | 509.08 |
1687392000000 | 507.94 |
1687478400000 | 506.26 |
1687737600000 | 501.79 |
1687824000000 | 502.9 |
1687910400000 | 508.44 |
1687996800000 | 514 |
1688083200000 | 517.54 |
1688342400000 | 525.37 |
1688428800000 | 529.02 |
1688515200000 | 524.47 |
1688601600000 | 516.91 |
1688688000000 | 512.41 |
1688947200000 | 519.74 |
1689033600000 | 529.03 |
1689120000000 | 531.38 |
1689206400000 | 540.64 |
1689292800000 | 538.7 |
1689552000000 | 545.1799 |
1689638400000 | 544.98 |
1689724800000 | 547.24 |
1689811200000 | 539.7 |
1689897600000 | 542.74 |
1690156800000 | 542.9 |
1690243200000 | 541.69 |
1690329600000 | 535.35 |
1690416000000 | 540.84 |
1690502400000 | 549.65 |
1690761600000 | 554.12 |
1690848000000 | 556.52 |
1690934400000 | 536.54 |
1691020800000 | 533.52 |
1691107200000 | 528.46 |
1691366400000 | 531.74 |
1691452800000 | 522.42 |
1691539200000 | 515.58 |
1691625600000 | 504.84 |
1691712000000 | 505.47 |
1691971200000 | 510.67 |
1692057600000 | 507.37 |
1692144000000 | 502.53 |
1692230400000 | 499.97 |
1692316800000 | 497.37 |
1692576000000 | 499.27 |
1692662400000 | 502.52 |
1692748800000 | 511.3 |
1692835200000 | 510.56 |
1692921600000 | 505.47 |
1693180800000 | 506.59 |
1693267200000 | 516.87 |
1693353600000 | 514.94 |
1693440000000 | 519.23 |
1693526400000 | 525.74 |
1693785600000 | 529.59 |
1693872000000 | 535.0599 |
1693958400000 | 533.4 |
1694044800000 | 527.0599 |
1694131200000 | 524.24 |
1694390400000 | 520.28 |
1694476800000 | 518.55 |
1694563200000 | 514.63 |
1694649600000 | 527.4 |
1694736000000 | 524.86 |
1694995200000 | 520.08 |
1695081600000 | 515.79 |
1695168000000 | 510.41 |
1695254400000 | 505.45 |
1695340800000 | 509.12 |
1695600000000 | 513.55 |
1695686400000 | 504.14 |
1695772800000 | 510.11 |
1695859200000 | 509.76 |
1695945600000 | 511.1 |
1696204800000 | 517.8 |
1696291200000 | 510.82 |
1696377600000 | 507 |
1696464000000 | 508.49 |
1696550400000 | 515.73 |
1696809600000 | 514.88 |
1696896000000 | 517.48 |
1696982400000 | 515.91 |
1697068800000 | 520.82 |
1697155200000 | 517.15 |
1697414400000 | 513.38 |
1697500800000 | 513.0599 |
1697587200000 | 504.08 |
1697673600000 | 498.84 |
1697760000000 | 493.89 |
1698019200000 | 487.93 |
1698105600000 | 500.67 |
1698192000000 | 494.54 |
1698278400000 | 485.83 |
1698364800000 | 486.17 |
1698624000000 | 490.04 |
1698710400000 | 489.7 |
1698796800000 | 494.67 |
1698883200000 | 509.99 |
1698969600000 | 517.9 |
1699228800000 | 519.37 |
1699315200000 | 525.64 |
1699401600000 | 524.25 |
1699488000000 | 522.09 |
1699574400000 | 526.77 |
1699833600000 | 528.3099 |
1699920000000 | 535 |
1700006400000 | 541.27 |
1700092800000 | 539.05 |
1700179200000 | 544.21 |
1700438400000 | 549.51 |
1700524800000 | 546.8 |
1700611200000 | 552.44 |
1700697600000 | 548.49 |
1700784000000 | 547.6 |
1701043200000 | 545.2 |
1701129600000 | 550.35 |
1701216000000 | 559.05 |
1701302400000 | 565.36 |
1701388800000 | 574.01 |
1701648000000 | 574.57 |
1701734400000 | 570.09 |
1701820800000 | 570.86 |
1701907200000 | 570.09 |
1701993600000 | 585.08 |
1702252800000 | 589.1799 |
1702339200000 | 593.77 |
1702425600000 | 600.3099 |
1702512000000 | 597.32 |
1702598400000 | 599.45 |
1702857600000 | 598.51 |
1702944000000 | 593.64 |
1703030400000 | 590.08 |
1703116800000 | 598.03 |
1703203200000 | 602.14 |
1703635200000 | 610.77 |
1703721600000 | 614.51 |
1703808000000 | 611.35 |
1704153600000 | 616.87 |
1704240000000 | 608.58 |
1704326400000 | 603.66 |
1704412800000 | 606.52 |
1704672000000 | 610.99 |
1704758400000 | 614.03 |
1704844800000 | 613.73 |
1704931200000 | 612.85 |
1705017600000 | 606.95 |
1705276800000 | 615.85 |
1705363200000 | 619.28 |
1705449600000 | 609.03 |
1705536000000 | 613.1799 |
1705622400000 | 628.71 |
1705881600000 | 646.9 |
1705968000000 | 651.5599 |
1706054400000 | 648.17 |
1706140800000 | 654.09 |
1706227200000 | 644.74 |
1706486400000 | 654.94 |
1706572800000 | 645.89 |
1706659200000 | 630.84 |
1706745600000 | 638.46 |
1706832000000 | 650.17 |
1707091200000 | 642 |
1707177600000 | 649.78 |
1707264000000 | 652.59 |
1707350400000 | 662.46 |
1707436800000 | 666.76 |
1707696000000 | 670.46 |
1707782400000 | 663.47 |
1707868800000 | 675.61 |
1707955200000 | 678.42 |
1708041600000 | 668.12 |
1708300800000 | 669.91 |
1708387200000 | 661.15 |
1708473600000 | 654.67 |
1708560000000 | 668.14 |
1708646400000 | 665.19 |
1708905600000 | 668.3099 |
1708992000000 | 670.09 |
1709078400000 | 672.05 |
1709164800000 | 683.23 |
1709251200000 | 693.4299 |
1709510400000 | 707.28 |
1709596800000 | 689.67 |
1709683200000 | 695.44 |
1709769600000 | 698.59 |
1709856000000 | 693.4299 |
1710115200000 | 692.4 |
1710201600000 | 701.35 |
1710288000000 | 694.84 |
1710374400000 | 686.94 |
1710460800000 | 687.24 |
1710720000000 | 685.74 |
1710806400000 | 682.85 |
1710892800000 | 690.82 |
1710979200000 | 700.83 |
1711065600000 | 699.02 |
1711324800000 | 699.08 |
1711411200000 | 698.01 |
1711497600000 | 706.15 |
1711584000000 | 707.54 |
1712016000000 | 701.37 |
1712102400000 | 700.27 |
1712188800000 | 697.45 |
1712275200000 | 695.07 |
1712534400000 | 689.11 |
1712620800000 | 690.78 |
1712707200000 | 690.01 |
1712793600000 | 693.34 |
1712880000000 | 687.09 |
1713139200000 | 672.57 |
1713225600000 | 659.6 |
1713312000000 | 655.46 |
1713398400000 | 657.2 |
1713484800000 | 637.57 |
1713744000000 | 638.62 |
1713830400000 | 647.4 |
1713916800000 | 657.07 |
1714003200000 | 648.34 |
1714089600000 | 662.14 |
1714348800000 | 663.5599 |
1714435200000 | 655.14 |
1714521600000 | 657.96 |
1714608000000 | 663.57 |
1714694400000 | 666.61 |
1714953600000 | 671.74 |
1715040000000 | 670.34 |
1715126400000 | 672.78 |
1715212800000 | 670.1 |
1715299200000 | 664.72 |
1715558400000 | 665.87 |
1715644800000 | 676.17 |
1715731200000 | 682.45 |
1715817600000 | 683.12 |
1715904000000 | 679.32 |
1716163200000 | 683.82 |
1716249600000 | 678.26 |
1716336000000 | 681.1 |
1716422400000 | 674.4 |
1716508800000 | 676.5599 |
1716768000000 | 678.9299 |
1716854400000 | 683.64 |
1716940800000 | 680.83 |
1717027200000 | 671.35 |
1717113600000 | 669.87 |
1717372800000 | 669.74 |
1717459200000 | 664.97 |
1717545600000 | 674.11 |
1717632000000 | 671.01 |
1717718400000 | 676.39 |
1717977600000 | 681.67 |
1718064000000 | 677.15 |
1718150400000 | 678.91 |
1718236800000 | 682.87 |
1718323200000 | 686.07 |
1718582400000 | 685.7 |
1718668800000 | 687.01 |
1718755200000 | 687.8099 |
1718841600000 | 686.32 |
1718928000000 | 685.53 |
1719187200000 | 668.41 |
1719273600000 | 670.8 |
1719360000000 | 673.14 |
1719446400000 | 673.94 |
1719532800000 | 675.61 |
1719792000000 | 671.45 |
1719878400000 | 670.39 |
1719964800000 | 673.4 |
1720051200000 | 678.66 |
1720137600000 | 678.15 |
1720396800000 | 683.11 |
1720483200000 | 683.34 |
1720569600000 | 687.04 |
1720656000000 | 692.02 |
1720742400000 | 694.25 |
1721001600000 | 696.64 |
1721088000000 | 704.54 |
1721174400000 | 680.75 |
1721260800000 | 670.27 |
1721347200000 | 661.45 |
1721606400000 | 661.72 |
1721692800000 | 666.66 |
1721779200000 | 652.55 |
1721865600000 | 643.4299 |
1721952000000 | 646.77 |
1722211200000 | 643.25 |
1722297600000 | 637.1799 |
1722384000000 | 645.73 |
1722470400000 | 638.75 |
1722556800000 | 602.74 |
1722816000000 | 560.92 |
1722902400000 | 568.62 |
1722988800000 | 564.26 |
1723075200000 | 573.1799 |
1723161600000 | 575.26 |
1723420800000 | 580.99 |
1723507200000 | 592.9299 |
1723593600000 | 589.49 |
1723680000000 | 600.19 |
1723766400000 | 607.07 |
1724025600000 | 610.22 |
1724112000000 | 611.63 |
1724198400000 | 613.64 |
1724284800000 | 606.1799 |
1724371200000 | 609.7 |
1724630400000 | 606.35 |
1724716800000 | 604.39 |
1724803200000 | 601.4299 |
1724889600000 | 604.83 |
1724976000000 | 605.65 |
1725235200000 | 602.62 |
1725321600000 | 588.77 |
1725408000000 | 573.74 |
1725494400000 | 572.97 |
1725580800000 | 564.63 |
1725840000000 | 572.42 |
1725926400000 | 571.79 |
1726012800000 | 576.16 |
1726099200000 | 585.32 |
1726185600000 | 590.01 |
1726444800000 | 589.55 |
1726531200000 | 590.19 |
1726617600000 | 583.37 |
1726704000000 | 592.49 |
1726790400000 | 591.99 |
1727049600000 | 595.4 |
1727136000000 | 599.48 |
1727222400000 | 601.15 |
1727308800000 | 613.6799 |
1727395200000 | 615.09 |
1727654400000 | 608.6799 |
1727740800000 | 602.95 |
1727827200000 | 604.57 |
1727913600000 | 605.27 |
1728000000000 | 614.19 |
1728259200000 | 616.09 |
1728345600000 | 613.85 |
1728432000000 | 618.38 |
1728518400000 | 617.52 |
1728604800000 | 624.74 |
1728864000000 | 629.4299 |
1728950400000 | 626.63 |
1729036800000 | 627.9299 |
1729123200000 | 634.55 |
1729209600000 | 632.37 |
1729468800000 | 635.84 |
1729555200000 | 630.63 |
1729641600000 | 628.09 |
1729728000000 | 627.82 |
1729814400000 | 630.91 |
1730073600000 | 636.86 |
1730160000000 | 637.67 |
1730246400000 | 629.34 |
1730332800000 | 623.14 |
1730419200000 | 624.5 |
1730678400000 | 619.4299 |
1730764800000 | 626.5 |
1730851200000 | 645.9 |
1730937600000 | 651.9 |
1731024000000 | 654.19 |
1731283200000 | 666.65 |
1731369600000 | 658.24 |
1731456000000 | 651.1799 |
1731542400000 | 646.41 |
1731628800000 | 644.21 |
1731888000000 | 643.73 |
1731974400000 | 655.38 |
1732060800000 | 658.54 |
1732147200000 | 667.5 |
1732233600000 | 682.9299 |
1732492800000 | 691.01 |
1732579200000 | 681.71 |
1732665600000 | 673.66 |
1732752000000 | 673.3099 |
1732838400000 | 675.4299 |
iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 15.82139385073 | 9.2494740974198 |
2018 | 7.2846385790684 | -4.9372876577504 |
2019 | 37.514616147154 | 29.364129525532 |
2020 | 21.951401956122 | 6.7371220574798 |
2021 | 32.629545895359 | 28.9643106744 |
2022 | -22.577448112248 | -12.976980343436 |
2023 | 43.981838841456 | 19.11709646761 |
2024 | 2.3259018441374 | 21.300484935798 |
Methodology
The parent index of the iSTOXX AI Global Artificial Intelligence 100 Index is the STOXX Developed and Emerging Markets Total Market Index.
Companies are included in the index if they own significant AI-related intellectual property (IP), i.e. if they have been granted a significant number of AI-related patents. At first, companies from the parent index with no positive AI Exposure and AI Contribution are excluded. In case there are companies with multiple share lines, only the largest one in terms of free-float market cap is considered. Then, the median values of the AI Exposure and the AI Contribution are calculated. Only companies having in both the Ai Exposure and Ai Contribution values equal or greater than the respective median are eligible for selection. Finally, a liquidity filter is applied and the largest 100 of the remaining companies, in terms of free-float market cap, are selected.
The index is equally weighted and its composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0560721513 | IXAGAIR | .IXAGAIR | |
Gross Return EUR | CH0560721497 | IXAGAIGR | .IXAGAIGR | |
Price EUR | CH0560721539 | IXAGAIP | .IXAGAIP | |
Net Return USD | CH0560721505 | IXAGAIV | .IXAGAIV | |
Gross Return USD | CH0560721521 | IXAGAIGV | .IXAGAIGV | |
Price USD | CH0560721489 | IXAGAIL | .IXAGAIL |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | 100 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available daily as of March 18 2013 |
Inception date | Aug. 05, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
REDDIT A | Technology | USA | 3.242% |
MICROSTRATEGY | Technology | USA | 3.030% |
ASICLAND | Technology | South Korea | 2.254% |
NUVOTON TECHNOLOGY | Technology | Taiwan | 2.051% |
DOCUSIGN | Technology | USA | 1.990% |
ZYXEL GROUP | Telecommunications | Taiwan | 1.921% |
LATTICE SEMICONDUCTOR | Technology | USA | 1.890% |
Teradata Corp. | Technology | USA | 1.880% |
FASTLY A | Technology | USA | 1.874% |
Micron Technology Inc. | Technology | USA | 1.851% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.