Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
Index Description
The iSTOXX AI Global Artificial Intelligence 100 Index allows a targeted investment in 100 companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies. STOXX teamed up with an award-winning AI company, Yewno, whose proprietary AI algorithms, which include knowledge graph techniques, are used to identify the index constituents from the universe of the STOXX Developed and Emerging Markets Total Market Index. The key criterion used in the selection process is patent filings related to AI IP, thereby identifying AI innovators as well as AI adopters. The index is equal-weighted and sets a minimum liquidity threshold to EUR 5 million.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Unique selection process based on an artificial intelligence algorithm developed by Yewno Inc. to identify companies which invest heavily in AI technology, i.e. own a significant amount of AI related IP.
- Liquidity filters ensure replicability.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX AI Global Artificial Intelligence 100 | N/A | 115.5 | 2.0 | 1.9 | 3.7 | 1.2 | 3.2 | 1.1 | 55.4 |
STOXX Developed and Emerging Markets Total Market | 101,395.7 | 86,935.5 | 7.2 | 0.6 | 3,434.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 72.4 |
---|---|
Telecommunications | 10.3 |
Real Estate | 6.5 |
Health Care | 4.7 |
Industrial Goods and Services | 3.1 |
Automobiles and Parts | 1.6 |
Travel and Leisure | 1.4 |
Country weighting
USA | 55.0 |
---|---|
Taiwan | 21.4 |
South Korea | 11.4 |
Japan | 3.1 |
China | 1.8 |
Sweden | 1.6 |
Australia | 1.5 |
Italy | 1.5 |
Spain | 1.5 |
Turkey | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX AI Global Artificial Intelligence 100 | -0.4 | 0.2 | 30.7 | 9.4 | 89.0 | N/A | N/A | 31.1 | 3.1 | 13.7 |
STOXX Developed and Emerging Markets Total Market | -2.2 | 15.4 | 33.1 | 17.6 | 71.0 | N/A | N/A | 33.5 | 5.6 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | N/A | N/A | 19.3 | 21.3 | 22.1 | N/A | N/A | 1.2 | 0.0 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.5 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 8.3 | 12.2 | 12.3 | 10.2 | 8.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 1.0 | 1.5 | 1.5 | 1.3 | 1.2 | 2.5 | -1.3 | -0.1 | -0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 2.6 | 1.8 | 17.7 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence 100 | |
---|---|
1363564800000 | 100 |
1363651200000 | 99.89 |
1363737600000 | 100.55 |
1363824000000 | 99.99 |
1363910400000 | 99.89 |
1364169600000 | 99.59 |
1364256000000 | 99.94 |
1364342400000 | 100.24 |
1364428800000 | 100.75 |
1364860800000 | 99.57 |
1364947200000 | 98.91 |
1365033600000 | 98.48 |
1365120000000 | 97.94 |
1365379200000 | 98.36 |
1365465600000 | 98.72 |
1365552000000 | 100.24 |
1365638400000 | 100.41 |
1365724800000 | 99.85 |
1365984000000 | 98.21 |
1366070400000 | 99.32 |
1366156800000 | 98.17 |
1366243200000 | 96.87 |
1366329600000 | 97.02 |
1366588800000 | 97.54 |
1366675200000 | 98.72 |
1366761600000 | 99.25 |
1366848000000 | 99.97 |
1366934400000 | 99.97 |
1367193600000 | 100.75 |
1367280000000 | 100.82 |
1367366400000 | 100.12 |
1367452800000 | 100.97 |
1367539200000 | 101.85 |
1367798400000 | 102.2 |
1367884800000 | 102.86 |
1367971200000 | 103.59 |
1368057600000 | 103.28 |
1368144000000 | 103.9 |
1368403200000 | 103.65 |
1368489600000 | 104.53 |
1368576000000 | 105.07 |
1368662400000 | 105.3 |
1368748800000 | 105.75 |
1369008000000 | 106.01 |
1369094400000 | 106.37 |
1369180800000 | 105.3 |
1369267200000 | 104.55 |
1369353600000 | 104.25 |
1369612800000 | 103.95 |
1369699200000 | 104.48 |
1369785600000 | 104.12 |
1369872000000 | 104.37 |
1369958400000 | 103.61 |
1370217600000 | 103.07 |
1370304000000 | 102.93 |
1370390400000 | 101.53 |
1370476800000 | 102.03 |
1370563200000 | 103.16 |
1370822400000 | 103.59 |
1370908800000 | 102.77 |
1370995200000 | 102.27 |
1371081600000 | 102.62 |
1371168000000 | 102.45 |
1371427200000 | 103.44 |
1371513600000 | 104.01 |
1371600000000 | 103.63 |
1371686400000 | 100.58 |
1371772800000 | 100.56 |
1372032000000 | 99 |
1372118400000 | 99.51 |
1372204800000 | 100.36 |
1372291200000 | 101.61 |
1372377600000 | 101.05 |
1372636800000 | 101.81 |
1372723200000 | 101.54 |
1372809600000 | 101.6 |
1372896000000 | 101.64 |
1372982400000 | 102.5 |
1373241600000 | 102.58 |
1373328000000 | 103.63 |
1373414400000 | 104.16 |
1373500800000 | 106.07 |
1373587200000 | 106.57 |
1373846400000 | 106.83 |
1373932800000 | 106.9 |
1374019200000 | 107.36 |
1374105600000 | 107.82 |
1374192000000 | 107.52 |
1374451200000 | 108.03 |
1374537600000 | 108.15 |
1374624000000 | 108.62 |
1374710400000 | 109.17 |
1374796800000 | 108.86 |
1375056000000 | 108.17 |
1375142400000 | 109.33 |
1375228800000 | 109.23 |
1375315200000 | 110.93 |
1375401600000 | 111.48 |
1375660800000 | 111.56 |
1375747200000 | 111.41 |
1375833600000 | 110.56 |
1375920000000 | 111.11 |
1376006400000 | 111.12 |
1376265600000 | 111.35 |
1376352000000 | 111.79 |
1376438400000 | 112.01 |
1376524800000 | 110.27 |
1376611200000 | 110.03 |
1376870400000 | 109.49 |
1376956800000 | 109.5 |
1377043200000 | 108.72 |
1377129600000 | 109.12 |
1377216000000 | 110.26 |
1377475200000 | 109.95 |
1377561600000 | 108.14 |
1377648000000 | 108.04 |
1377734400000 | 108.51 |
1377820800000 | 108.18 |
1378080000000 | 108.35 |
1378166400000 | 109.05 |
1378252800000 | 110.04 |
1378339200000 | 110.07 |
1378425600000 | 110.23 |
1378684800000 | 111.72 |
1378771200000 | 112.83 |
1378857600000 | 113.18 |
1378944000000 | 113.08 |
1379030400000 | 113.13 |
1379289600000 | 113.5 |
1379376000000 | 114.09 |
1379462400000 | 115.17 |
1379548800000 | 115.79 |
1379635200000 | 115.33 |
1379894400000 | 114.74 |
1379980800000 | 114.46 |
1380067200000 | 114.35 |
1380153600000 | 115.06 |
1380240000000 | 114.69 |
1380499200000 | 113.85 |
1380585600000 | 114.94 |
1380672000000 | 114.83 |
1380758400000 | 113.97 |
1380844800000 | 114.79 |
1381104000000 | 113.83 |
1381190400000 | 112.31 |
1381276800000 | 112.14 |
1381363200000 | 113.99 |
1381449600000 | 114.92 |
1381708800000 | 115.42 |
1381795200000 | 114.32 |
1381881600000 | 115.19 |
1381968000000 | 115.9 |
1382054400000 | 116.85 |
1382313600000 | 117.15 |
1382400000000 | 117.5 |
1382486400000 | 116.24 |
1382572800000 | 116.03 |
1382659200000 | 115.31 |
1382918400000 | 115.47 |
1383004800000 | 116.05 |
1383091200000 | 115.55 |
1383177600000 | 115.25 |
1383264000000 | 114.97 |
1383523200000 | 115.3 |
1383609600000 | 115.15 |
1383696000000 | 116 |
1383782400000 | 114.62 |
1383868800000 | 115.5 |
1384128000000 | 115.94 |
1384214400000 | 116.5 |
1384300800000 | 117.43 |
1384387200000 | 117.79 |
1384473600000 | 118.85 |
1384732800000 | 118.45 |
1384819200000 | 117.92 |
1384905600000 | 117.57 |
1384992000000 | 118.4 |
1385078400000 | 118.87 |
1385337600000 | 118.67 |
1385424000000 | 118.54 |
1385510400000 | 119.17 |
1385596800000 | 119.53 |
1385683200000 | 119.63 |
1385942400000 | 118.99 |
1386028800000 | 118.48 |
1386115200000 | 118.19 |
1386201600000 | 117.7 |
1386288000000 | 118.38 |
1386547200000 | 118.78 |
1386633600000 | 118.85 |
1386720000000 | 117.65 |
1386806400000 | 116.98 |
1386892800000 | 117.38 |
1387152000000 | 118.04 |
1387238400000 | 118.23 |
1387324800000 | 119.58 |
1387411200000 | 119.96 |
1387497600000 | 121.23 |
1387756800000 | 122.05 |
1387843200000 | 122.42 |
1388102400000 | 122.98 |
1388361600000 | 123.33 |
1388448000000 | 123.82 |
1388620800000 | 122.72 |
1388707200000 | 123.01 |
1388966400000 | 122.73 |
1389052800000 | 123.62 |
1389139200000 | 124.37 |
1389225600000 | 124.04 |
1389312000000 | 124.65 |
1389571200000 | 123.83 |
1389657600000 | 124.92 |
1389744000000 | 126.56 |
1389830400000 | 126.71 |
1389916800000 | 126.53 |
1390176000000 | 126.5 |
1390262400000 | 126.52 |
1390348800000 | 126.69 |
1390435200000 | 125.98 |
1390521600000 | 123.6 |
1390780800000 | 122.15 |
1390867200000 | 123.29 |
1390953600000 | 122.61 |
1391040000000 | 123.66 |
1391126400000 | 122.95 |
1391385600000 | 120.27 |
1391472000000 | 120.09 |
1391558400000 | 120.11 |
1391644800000 | 121.71 |
1391731200000 | 122.95 |
1391990400000 | 123.52 |
1392076800000 | 124.46 |
1392163200000 | 124.78 |
1392249600000 | 125.4 |
1392336000000 | 125.59 |
1392595200000 | 125.79 |
1392681600000 | 126.64 |
1392768000000 | 126.12 |
1392854400000 | 126.34 |
1392940800000 | 126.79 |
1393200000000 | 127.45 |
1393286400000 | 127.86 |
1393372800000 | 128.17 |
1393459200000 | 128.79 |
1393545600000 | 128.53 |
1393804800000 | 127.22 |
1393891200000 | 128.92 |
1393977600000 | 129.51 |
1394064000000 | 129.62 |
1394150400000 | 129.04 |
1394409600000 | 128.08 |
1394496000000 | 127.34 |
1394582400000 | 127.11 |
1394668800000 | 125.57 |
1394755200000 | 124.93 |
1395014400000 | 125.99 |
1395100800000 | 127.44 |
1395187200000 | 127.21 |
1395273600000 | 127.37 |
1395360000000 | 126.57 |
1395619200000 | 125.91 |
1395705600000 | 126.2 |
1395792000000 | 125.39 |
1395878400000 | 125.48 |
1395964800000 | 125.64 |
1396224000000 | 126.85 |
1396310400000 | 128.02 |
1396396800000 | 128.13 |
1396483200000 | 127.17 |
1396569600000 | 125.5 |
1396828800000 | 124.32 |
1396915200000 | 124.91 |
1397001600000 | 125.99 |
1397088000000 | 123.67 |
1397174400000 | 121.7 |
1397433600000 | 122.1 |
1397520000000 | 122.73 |
1397606400000 | 124.13 |
1397692800000 | 124.45 |
1398124800000 | 125.3 |
1398211200000 | 124.96 |
1398297600000 | 124.81 |
1398384000000 | 122.7 |
1398643200000 | 122.09 |
1398729600000 | 123.06 |
1398816000000 | 123.9 |
1398902400000 | 124.69 |
1398988800000 | 124.8 |
1399248000000 | 124.84 |
1399334400000 | 123.86 |
1399420800000 | 122.81 |
1399507200000 | 123.04 |
1399593600000 | 123.18 |
1399852800000 | 124.51 |
1399939200000 | 124.72 |
1400025600000 | 124.44 |
1400112000000 | 123.82 |
1400198400000 | 123.71 |
1400457600000 | 124.33 |
1400544000000 | 123.79 |
1400630400000 | 124.37 |
1400716800000 | 125.21 |
1400803200000 | 126.14 |
1401062400000 | 126.48 |
1401148800000 | 127.12 |
1401235200000 | 127.16 |
1401321600000 | 127.75 |
1401408000000 | 127.32 |
1401667200000 | 127.61 |
1401753600000 | 127.31 |
1401840000000 | 127.51 |
1401926400000 | 128.13 |
1402012800000 | 128.84 |
1402272000000 | 129.09 |
1402358400000 | 129.27 |
1402444800000 | 129.31 |
1402531200000 | 128.56 |
1402617600000 | 129.11 |
1402876800000 | 129.22 |
1402963200000 | 129.89 |
1403049600000 | 130.85 |
1403136000000 | 131.28 |
1403222400000 | 130.81 |
1403481600000 | 130.87 |
1403568000000 | 130.12 |
1403654400000 | 130.52 |
1403740800000 | 130.76 |
1403827200000 | 131.05 |
1404086400000 | 131.55 |
1404172800000 | 132.66 |
1404259200000 | 132.69 |
1404345600000 | 133.38 |
1404432000000 | 133.45 |
1404691200000 | 132.77 |
1404777600000 | 130.95 |
1404864000000 | 131.44 |
1404950400000 | 131.02 |
1405036800000 | 131.36 |
1405296000000 | 132.15 |
1405382400000 | 131.7 |
1405468800000 | 131.75 |
1405555200000 | 130.7 |
1405641600000 | 131.3 |
1405900800000 | 131.07 |
1405987200000 | 132.08 |
1406073600000 | 131.82 |
1406160000000 | 132.7 |
1406246400000 | 132.26 |
1406505600000 | 132.2 |
1406592000000 | 131.94 |
1406678400000 | 132.63 |
1406764800000 | 130.47 |
1406851200000 | 129.64 |
1407110400000 | 130.4 |
1407196800000 | 129.61 |
1407283200000 | 129.42 |
1407369600000 | 128.83 |
1407456000000 | 129.08 |
1407715200000 | 130.33 |
1407801600000 | 129.83 |
1407888000000 | 130.86 |
1407974400000 | 131.39 |
1408060800000 | 131.24 |
1408320000000 | 132.45 |
1408406400000 | 133.08 |
1408492800000 | 133.05 |
1408579200000 | 133.53 |
1408665600000 | 133.39 |
1408924800000 | 133.84 |
1409011200000 | 134.24 |
1409097600000 | 134.12 |
1409184000000 | 133.65 |
1409270400000 | 134.18 |
1409529600000 | 134.23 |
1409616000000 | 134.72 |
1409702400000 | 134.68 |
1409788800000 | 134.46 |
1409875200000 | 134.89 |
1410134400000 | 134.93 |
1410220800000 | 133.77 |
1410307200000 | 134.3 |
1410393600000 | 134.74 |
1410480000000 | 134.15 |
1410739200000 | 133.14 |
1410825600000 | 133.63 |
1410912000000 | 133.78 |
1410998400000 | 134.4 |
1411084800000 | 133.81 |
1411344000000 | 132.49 |
1411430400000 | 131.73 |
1411516800000 | 132.59 |
1411603200000 | 130.78 |
1411689600000 | 131.58 |
1411948800000 | 131.71 |
1412035200000 | 131.53 |
1412121600000 | 129.8 |
1412208000000 | 129.66 |
1412294400000 | 130.59 |
1412553600000 | 130.51 |
1412640000000 | 128.67 |
1412726400000 | 129.74 |
1412812800000 | 127.54 |
1412899200000 | 124.68 |
1413158400000 | 123.54 |
1413244800000 | 123.65 |
1413331200000 | 123.42 |
1413417600000 | 122.8 |
1413504000000 | 123.64 |
1413763200000 | 124.57 |
1413849600000 | 126.54 |
1413936000000 | 125.55 |
1414022400000 | 126.78 |
1414108800000 | 127.85 |
1414368000000 | 128.03 |
1414454400000 | 130.01 |
1414540800000 | 129.96 |
1414627200000 | 130.56 |
1414713600000 | 132.41 |
1414972800000 | 132.15 |
1415059200000 | 132.49 |
1415145600000 | 132.28 |
1415232000000 | 132.73 |
1415318400000 | 132.8 |
1415577600000 | 133.59 |
1415664000000 | 133.64 |
1415750400000 | 133.78 |
1415836800000 | 133.88 |
1415923200000 | 134.43 |
1416182400000 | 133.69 |
1416268800000 | 134.41 |
1416355200000 | 133.47 |
1416441600000 | 134.02 |
1416528000000 | 134.86 |
1416787200000 | 135.24 |
1416873600000 | 135.87 |
1416960000000 | 136.55 |
1417046400000 | 136.53 |
1417132800000 | 137.08 |
1417392000000 | 136.14 |
1417478400000 | 136.22 |
1417564800000 | 136.57 |
1417651200000 | 136.66 |
1417737600000 | 136.91 |
1417996800000 | 135.35 |
1418083200000 | 135.38 |
1418169600000 | 133.06 |
1418256000000 | 133.39 |
1418342400000 | 132.13 |
1418601600000 | 131.1 |
1418688000000 | 130.05 |
1418774400000 | 131.66 |
1418860800000 | 134.64 |
1418947200000 | 135.77 |
1419206400000 | 136.71 |
1419292800000 | 137.04 |
1419379200000 | 137.3 |
1419811200000 | 137.13 |
1419897600000 | 136.41 |
1419984000000 | 135.56 |
1420156800000 | 135.33 |
1420416000000 | 133.13 |
1420502400000 | 131.19 |
1420588800000 | 131.89 |
1420675200000 | 134.25 |
1420761600000 | 133.68 |
1421020800000 | 133.06 |
1421107200000 | 132.96 |
1421193600000 | 132.29 |
1421280000000 | 131.13 |
1421366400000 | 131.92 |
1421625600000 | 132.28 |
1421712000000 | 132.88 |
1421798400000 | 133.57 |
1421884800000 | 135.14 |
1421971200000 | 135.33 |
1422230400000 | 135.25 |
1422316800000 | 133.96 |
1422403200000 | 132.76 |
1422489600000 | 133.67 |
1422576000000 | 132.4 |
1422835200000 | 133.13 |
1422921600000 | 134.61 |
1423008000000 | 135.02 |
1423094400000 | 135.94 |
1423180800000 | 135.75 |
1423440000000 | 135.19 |
1423526400000 | 136.4 |
1423612800000 | 136.34 |
1423699200000 | 138.2 |
1423785600000 | 139.25 |
1424044800000 | 139.24 |
1424131200000 | 139.1 |
1424217600000 | 139.78 |
1424304000000 | 140.54 |
1424390400000 | 141.31 |
1424649600000 | 140.96 |
1424736000000 | 141.33 |
1424822400000 | 141.83 |
1424908800000 | 141.81 |
1424995200000 | 141.78 |
1425254400000 | 142.59 |
1425340800000 | 142 |
1425427200000 | 141.16 |
1425513600000 | 141.52 |
1425600000000 | 140.35 |
1425859200000 | 140 |
1425945600000 | 137.87 |
1426032000000 | 137.92 |
1426118400000 | 139.17 |
1426204800000 | 138.62 |
1426464000000 | 140.06 |
1426550400000 | 140.4 |
1426636800000 | 141.89 |
1426723200000 | 141.99 |
1426809600000 | 143.15 |
1427068800000 | 143.17 |
1427155200000 | 142.57 |
1427241600000 | 140.35 |
1427328000000 | 139.98 |
1427414400000 | 140.52 |
1427673600000 | 141.48 |
1427760000000 | 140.47 |
1427846400000 | 139.74 |
1427932800000 | 140.65 |
1428364800000 | 142.18 |
1428451200000 | 142.8 |
1428537600000 | 143.32 |
1428624000000 | 143.85 |
1428883200000 | 143.3 |
1428969600000 | 143.81 |
1429056000000 | 144.28 |
1429142400000 | 144.59 |
1429228800000 | 142.86 |
1429488000000 | 143.9 |
1429574400000 | 144.57 |
1429660800000 | 145.33 |
1429747200000 | 146.46 |
1429833600000 | 146.75 |
1430092800000 | 146.88 |
1430179200000 | 147.24 |
1430265600000 | 147.05 |
1430352000000 | 145.12 |
1430438400000 | 145.47 |
1430697600000 | 145.92 |
1430784000000 | 144.51 |
1430870400000 | 144.26 |
1430956800000 | 144.17 |
1431043200000 | 145.92 |
1431302400000 | 145.96 |
1431388800000 | 145.8 |
1431475200000 | 146.75 |
1431561600000 | 148.03 |
1431648000000 | 147.91 |
1431907200000 | 148.39 |
1431993600000 | 147.8 |
1432080000000 | 148.19 |
1432166400000 | 148.67 |
1432252800000 | 148.62 |
1432512000000 | 148.53 |
1432598400000 | 146.71 |
1432684800000 | 147.57 |
1432771200000 | 147.44 |
1432857600000 | 146.63 |
1433116800000 | 146.64 |
1433203200000 | 146.9 |
1433289600000 | 147.69 |
1433376000000 | 146.76 |
1433462400000 | 146.43 |
1433721600000 | 145.43 |
1433808000000 | 144.97 |
1433894400000 | 146.86 |
1433980800000 | 147.06 |
1434067200000 | 146.57 |
1434326400000 | 145.72 |
1434412800000 | 146.33 |
1434499200000 | 146.26 |
1434585600000 | 147.58 |
1434672000000 | 147.18 |
1434931200000 | 148.75 |
1435017600000 | 148.82 |
1435104000000 | 147.85 |
1435190400000 | 147.53 |
1435276800000 | 146.43 |
1435536000000 | 143.29 |
1435622400000 | 143.43 |
1435708800000 | 144.1 |
1435795200000 | 143.64 |
1435881600000 | 143.71 |
1436140800000 | 142.5 |
1436227200000 | 142.53 |
1436313600000 | 140.7 |
1436400000000 | 141.15 |
1436486400000 | 142.38 |
1436745600000 | 143.87 |
1436832000000 | 144.71 |
1436918400000 | 144.57 |
1437004800000 | 145.7 |
1437091200000 | 145.87 |
1437350400000 | 145.98 |
1437436800000 | 146.04 |
1437523200000 | 145.45 |
1437609600000 | 145.86 |
1437696000000 | 145.08 |
1437955200000 | 143.76 |
1438041600000 | 144.99 |
1438128000000 | 146.07 |
1438214400000 | 146.44 |
1438300800000 | 147.02 |
1438560000000 | 146.72 |
1438646400000 | 146.74 |
1438732800000 | 147.36 |
1438819200000 | 146.06 |
1438905600000 | 146.01 |
1439164800000 | 148.01 |
1439251200000 | 146.54 |
1439337600000 | 146.3 |
1439424000000 | 146.32 |
1439510400000 | 146.91 |
1439769600000 | 147.51 |
1439856000000 | 147.26 |
1439942400000 | 146.22 |
1440028800000 | 142.99 |
1440115200000 | 139.06 |
1440374400000 | 133.9 |
1440460800000 | 133.15 |
1440547200000 | 137.12 |
1440633600000 | 139.26 |
1440720000000 | 139.82 |
1440979200000 | 139.03 |
1441065600000 | 135.68 |
1441152000000 | 137.03 |
1441238400000 | 137.66 |
1441324800000 | 135.68 |
1441584000000 | 135.88 |
1441670400000 | 138.15 |
1441756800000 | 138.24 |
1441843200000 | 138.69 |
1441929600000 | 139.04 |
1442188800000 | 138.61 |
1442275200000 | 140.09 |
1442361600000 | 141.13 |
1442448000000 | 140.74 |
1442534400000 | 139.29 |
1442793600000 | 139.33 |
1442880000000 | 137.66 |
1442966400000 | 137.12 |
1443052800000 | 136.6 |
1443139200000 | 136.44 |
1443398400000 | 133.88 |
1443484800000 | 132.89 |
1443571200000 | 135.64 |
1443657600000 | 136.22 |
1443744000000 | 137.66 |
1444003200000 | 140.15 |
1444089600000 | 140.45 |
1444176000000 | 141.47 |
1444262400000 | 142.15 |
1444348800000 | 143.3 |
1444608000000 | 143 |
1444694400000 | 142.35 |
1444780800000 | 141.24 |
1444867200000 | 143.01 |
1444953600000 | 143.42 |
1445212800000 | 143.64 |
1445299200000 | 143.41 |
1445385600000 | 142.42 |
1445472000000 | 144.56 |
1445558400000 | 146.08 |
1445817600000 | 146.38 |
1445904000000 | 145.37 |
1445990400000 | 146.94 |
1446076800000 | 145.48 |
1446163200000 | 145.62 |
1446422400000 | 146.5 |
1446508800000 | 146.92 |
1446595200000 | 147.13 |
1446681600000 | 146.9 |
1446768000000 | 147.53 |
1447027200000 | 146.25 |
1447113600000 | 145.97 |
1447200000000 | 145.73 |
1447286400000 | 144.54 |
1447372800000 | 142.75 |
1447632000000 | 144.05 |
1447718400000 | 144.95 |
1447804800000 | 146.08 |
1447891200000 | 147.25 |
1447977600000 | 147.54 |
1448236800000 | 147.22 |
1448323200000 | 147.16 |
1448409600000 | 147.22 |
1448496000000 | 147.6 |
1448582400000 | 147.65 |
1448841600000 | 147.13 |
1448928000000 | 148.55 |
1449014400000 | 147.38 |
1449100800000 | 145.77 |
1449187200000 | 147.22 |
1449446400000 | 146.45 |
1449532800000 | 145.52 |
1449619200000 | 144.11 |
1449705600000 | 144.55 |
1449792000000 | 142.42 |
1450051200000 | 142.1 |
1450137600000 | 143.06 |
1450224000000 | 145.38 |
1450310400000 | 143.98 |
1450396800000 | 142.24 |
1450656000000 | 142.52 |
1450742400000 | 143.56 |
1450828800000 | 144.93 |
1450915200000 | 144.76 |
1451260800000 | 144.72 |
1451347200000 | 146.02 |
1451433600000 | 145.12 |
1451520000000 | 143.93 |
1451865600000 | 141.41 |
1451952000000 | 141.29 |
1452038400000 | 139.55 |
1452124800000 | 135.96 |
1452211200000 | 134.88 |
1452470400000 | 134.87 |
1452556800000 | 134.82 |
1452643200000 | 132.87 |
1452729600000 | 133.5 |
1452816000000 | 130.86 |
1453075200000 | 130.48 |
1453161600000 | 130.32 |
1453248000000 | 128.4 |
1453334400000 | 128.4 |
1453420800000 | 131.84 |
1453680000000 | 130.37 |
1453766400000 | 131.18 |
1453852800000 | 130 |
1453939200000 | 129.64 |
1454025600000 | 132.48 |
1454284800000 | 133.03 |
1454371200000 | 129.92 |
1454457600000 | 130.04 |
1454544000000 | 131.29 |
1454630400000 | 128 |
1454889600000 | 125.45 |
1454976000000 | 124.09 |
1455062400000 | 124.12 |
1455148800000 | 123.11 |
1455235200000 | 123.91 |
1455494400000 | 125.37 |
1455580800000 | 127.73 |
1455667200000 | 130.23 |
1455753600000 | 130.77 |
1455840000000 | 130.82 |
1456099200000 | 132.85 |
1456185600000 | 131.64 |
1456272000000 | 131.96 |
1456358400000 | 133.45 |
1456444800000 | 133.74 |
1456704000000 | 133.27 |
1456790400000 | 135.94 |
1456876800000 | 136.89 |
1456963200000 | 138.06 |
1457049600000 | 138.46 |
1457308800000 | 138.59 |
1457395200000 | 137.27 |
1457481600000 | 137.87 |
1457568000000 | 137.66 |
1457654400000 | 139.97 |
1457913600000 | 140.12 |
1458000000000 | 139.47 |
1458086400000 | 140.21 |
1458172800000 | 141.68 |
1458259200000 | 142.31 |
1458518400000 | 142.62 |
1458604800000 | 143.09 |
1458691200000 | 141.15 |
1458777600000 | 140.97 |
1459209600000 | 142.64 |
1459296000000 | 143.36 |
1459382400000 | 143.49 |
1459468800000 | 142.83 |
1459728000000 | 142.3 |
1459814400000 | 140.53 |
1459900800000 | 141.6 |
1459987200000 | 140.31 |
1460073600000 | 140.7 |
1460332800000 | 140.6 |
1460419200000 | 140.89 |
1460505600000 | 143.29 |
1460592000000 | 143.75 |
1460678400000 | 143.75 |
1460937600000 | 143.96 |
1461024000000 | 144.35 |
1461110400000 | 144.99 |
1461196800000 | 145.15 |
1461283200000 | 144.63 |
1461542400000 | 144.22 |
1461628800000 | 144.49 |
1461715200000 | 144.78 |
1461801600000 | 142.75 |
1461888000000 | 141.9 |
1462147200000 | 142.11 |
1462233600000 | 140.36 |
1462320000000 | 138.9 |
1462406400000 | 138.7 |
1462492800000 | 139.07 |
1462752000000 | 138.68 |
1462838400000 | 140.73 |
1462924800000 | 140.01 |
1463011200000 | 139.69 |
1463097600000 | 138.86 |
1463356800000 | 140.16 |
1463443200000 | 139.67 |
1463529600000 | 139.98 |
1463616000000 | 139.13 |
1463702400000 | 140.53 |
1463961600000 | 140.64 |
1464048000000 | 142.24 |
1464134400000 | 143.48 |
1464220800000 | 144.14 |
1464307200000 | 145.08 |
1464566400000 | 145.11 |
1464652800000 | 145.61 |
1464739200000 | 145.67 |
1464825600000 | 145.93 |
1464912000000 | 145.49 |
1465171200000 | 146.22 |
1465257600000 | 146.94 |
1465344000000 | 147.39 |
1465430400000 | 146.7 |
1465516800000 | 144.42 |
1465776000000 | 143.44 |
1465862400000 | 143.02 |
1465948800000 | 143.62 |
1466035200000 | 143.32 |
1466121600000 | 143.53 |
1466380800000 | 145.76 |
1466467200000 | 146.39 |
1466553600000 | 145.75 |
1466640000000 | 148 |
1466726400000 | 140.23 |
1466985600000 | 136.39 |
1467072000000 | 138.27 |
1467158400000 | 141.33 |
1467244800000 | 142.93 |
1467331200000 | 143.51 |
1467590400000 | 143.6 |
1467676800000 | 142.11 |
1467763200000 | 141.68 |
1467849600000 | 142.35 |
1467936000000 | 144.53 |
1468195200000 | 146.38 |
1468281600000 | 148.26 |
1468368000000 | 148.46 |
1468454400000 | 149.65 |
1468540800000 | 149.34 |
1468800000000 | 149.51 |
1468886400000 | 150.1 |
1468972800000 | 150.8 |
1469059200000 | 150.56 |
1469145600000 | 151.24 |
1469404800000 | 151.51 |
1469491200000 | 152.25 |
1469577600000 | 152.15 |
1469664000000 | 152.44 |
1469750400000 | 153.52 |
1470009600000 | 153.46 |
1470096000000 | 151.82 |
1470182400000 | 152.04 |
1470268800000 | 152.64 |
1470355200000 | 153.72 |
1470614400000 | 153.87 |
1470700800000 | 154.54 |
1470787200000 | 154.62 |
1470873600000 | 155.5 |
1470960000000 | 155.87 |
1471219200000 | 156.31 |
1471305600000 | 155.44 |
1471392000000 | 155.34 |
1471478400000 | 156.05 |
1471564800000 | 156.36 |
1471824000000 | 156.23 |
1471910400000 | 156.95 |
1471996800000 | 156.34 |
1472083200000 | 156.59 |
1472169600000 | 156.5 |
1472428800000 | 156.46 |
1472515200000 | 156.46 |
1472601600000 | 156.2 |
1472688000000 | 156.78 |
1472774400000 | 157.54 |
1473033600000 | 158.02 |
1473120000000 | 158.95 |
1473206400000 | 159.29 |
1473292800000 | 159.33 |
1473379200000 | 156.02 |
1473638400000 | 157.2 |
1473724800000 | 155.15 |
1473811200000 | 154.8 |
1473897600000 | 156.24 |
1473984000000 | 155.47 |
1474243200000 | 156.22 |
1474329600000 | 156.3 |
1474416000000 | 158.38 |
1474502400000 | 159.99 |
1474588800000 | 159.02 |
1474848000000 | 157.94 |
1474934400000 | 159.09 |
1475020800000 | 159.77 |
1475107200000 | 158.94 |
1475193600000 | 159.87 |
1475452800000 | 159.55 |
1475539200000 | 159.27 |
1475625600000 | 159.83 |
1475712000000 | 159.27 |
1475798400000 | 158.62 |
1476057600000 | 159.36 |
1476144000000 | 157.1 |
1476230400000 | 156.31 |
1476316800000 | 155.59 |
1476403200000 | 155.85 |
1476662400000 | 155.43 |
1476748800000 | 157.09 |
1476835200000 | 157.79 |
1476921600000 | 157.27 |
1477008000000 | 157.39 |
1477267200000 | 158.23 |
1477353600000 | 157.6 |
1477440000000 | 158.24 |
1477526400000 | 157.79 |
1477612800000 | 158.08 |
1477872000000 | 158.43 |
1477958400000 | 157.16 |
1478044800000 | 155.86 |
1478131200000 | 155.19 |
1478217600000 | 154.76 |
1478476800000 | 157.52 |
1478563200000 | 157.81 |
1478649600000 | 157.82 |
1478736000000 | 158.36 |
1478822400000 | 159 |
1479081600000 | 159.52 |
1479168000000 | 160.58 |
1479254400000 | 160.84 |
1479340800000 | 161.65 |
1479427200000 | 160.77 |
1479686400000 | 161.66 |
1479772800000 | 162.16 |
1479859200000 | 162.04 |
1479945600000 | 162.29 |
1480032000000 | 163.08 |
1480291200000 | 162.55 |
1480377600000 | 162.81 |
1480464000000 | 162.28 |
1480550400000 | 160.78 |
1480636800000 | 161 |
1480896000000 | 162.11 |
1480982400000 | 163.39 |
1481068800000 | 165.61 |
1481155200000 | 166.83 |
1481241600000 | 166.7 |
1481500800000 | 165.69 |
1481587200000 | 166.99 |
1481673600000 | 166.34 |
1481760000000 | 165.74 |
1481846400000 | 165 |
1482105600000 | 165.59 |
1482192000000 | 165.88 |
1482278400000 | 165.39 |
1482364800000 | 164.17 |
1482451200000 | 164.61 |
1482796800000 | 165.36 |
1482883200000 | 164.11 |
1482969600000 | 164.19 |
1483056000000 | 163.89 |
1483315200000 | 163.97 |
1483401600000 | 164.62 |
1483488000000 | 166.7 |
1483574400000 | 167.65 |
1483660800000 | 167.9 |
1483920000000 | 167.51 |
1484006400000 | 167.93 |
1484092800000 | 168.08 |
1484179200000 | 168.52 |
1484265600000 | 169.09 |
1484524800000 | 168.64 |
1484611200000 | 167.69 |
1484697600000 | 167.79 |
1484784000000 | 167.33 |
1484870400000 | 167.8 |
1485129600000 | 168 |
1485216000000 | 169.34 |
1485302400000 | 170.56 |
1485388800000 | 170.19 |
1485475200000 | 170.28 |
1485734400000 | 169.63 |
1485820800000 | 169.11 |
1485907200000 | 168.72 |
1485993600000 | 169.41 |
1486080000000 | 170.89 |
1486339200000 | 170.48 |
1486425600000 | 170.82 |
1486512000000 | 171.04 |
1486598400000 | 171.88 |
1486684800000 | 172.54 |
1486944000000 | 173.22 |
1487030400000 | 173.35 |
1487116800000 | 173.9 |
1487203200000 | 174.38 |
1487289600000 | 175.21 |
1487548800000 | 175.4 |
1487635200000 | 176.25 |
1487721600000 | 176.44 |
1487808000000 | 176.63 |
1487894400000 | 176.79 |
1488153600000 | 176.98 |
1488240000000 | 176.18 |
1488326400000 | 177.73 |
1488412800000 | 176.58 |
1488499200000 | 176.83 |
1488758400000 | 176.47 |
1488844800000 | 176.18 |
1488931200000 | 176.41 |
1489017600000 | 176.26 |
1489104000000 | 177.3 |
1489363200000 | 177.97 |
1489449600000 | 177.46 |
1489536000000 | 178.28 |
1489622400000 | 179.73 |
1489708800000 | 179.85 |
1489968000000 | 180.04 |
1490054400000 | 177.9 |
1490140800000 | 177.91 |
1490227200000 | 178.09 |
1490313600000 | 178.09 |
1490572800000 | 177.9 |
1490659200000 | 179.09 |
1490745600000 | 179.22 |
1490832000000 | 179.45 |
1490918400000 | 179.38 |
1491177600000 | 178.7 |
1491264000000 | 178.62 |
1491350400000 | 177.94 |
1491436800000 | 178.1 |
1491523200000 | 178 |
1491782400000 | 177.95 |
1491868800000 | 178.17 |
1491955200000 | 177.36 |
1492041600000 | 176.58 |
1492473600000 | 177.79 |
1492560000000 | 178.12 |
1492646400000 | 179.38 |
1492732800000 | 179.05 |
1492992000000 | 181.9 |
1493078400000 | 182.74 |
1493164800000 | 182.88 |
1493251200000 | 183.07 |
1493337600000 | 182.58 |
1493596800000 | 183.39 |
1493683200000 | 184.78 |
1493769600000 | 184.5 |
1493856000000 | 184.96 |
1493942400000 | 186.12 |
1494201600000 | 186.21 |
1494288000000 | 186.02 |
1494374400000 | 187.06 |
1494460800000 | 186.15 |
1494547200000 | 186.38 |
1494806400000 | 187.71 |
1494892800000 | 188.46 |
1494979200000 | 184.55 |
1495065600000 | 184.94 |
1495152000000 | 186.65 |
1495411200000 | 188.19 |
1495497600000 | 188.15 |
1495584000000 | 188.83 |
1495670400000 | 190.08 |
1495756800000 | 190.13 |
1496016000000 | 189.83 |
1496102400000 | 189.91 |
1496188800000 | 189.61 |
1496275200000 | 191.01 |
1496361600000 | 192.2 |
1496620800000 | 192.05 |
1496707200000 | 191.73 |
1496793600000 | 191.51 |
1496880000000 | 192.08 |
1496966400000 | 189.87 |
1497225600000 | 188.73 |
1497312000000 | 189.53 |
1497398400000 | 189.37 |
1497484800000 | 188.13 |
1497571200000 | 188.42 |
1497830400000 | 190.34 |
1497916800000 | 188.99 |
1498003200000 | 189.81 |
1498089600000 | 190.2 |
1498176000000 | 190.73 |
1498435200000 | 190.79 |
1498521600000 | 189.11 |
1498608000000 | 190.39 |
1498694400000 | 188.49 |
1498780800000 | 188.31 |
1499040000000 | 187.86 |
1499126400000 | 187.36 |
1499212800000 | 188.45 |
1499299200000 | 186.71 |
1499385600000 | 187.8 |
1499644800000 | 189.32 |
1499731200000 | 189.9 |
1499817600000 | 191.92 |
1499904000000 | 192.32 |
1499990400000 | 193.32 |
1500249600000 | 193.65 |
1500336000000 | 194.13 |
1500422400000 | 195.24 |
1500508800000 | 195.16 |
1500595200000 | 195.02 |
1500854400000 | 194.81 |
1500940800000 | 195.84 |
1501027200000 | 195.88 |
1501113600000 | 195.12 |
1501200000000 | 194.89 |
1501459200000 | 194.59 |
1501545600000 | 195.2 |
1501632000000 | 194.39 |
1501718400000 | 194.6 |
1501804800000 | 195.09 |
1502064000000 | 195.72 |
1502150400000 | 194.91 |
1502236800000 | 194.06 |
1502323200000 | 190.89 |
1502409600000 | 191.26 |
1502668800000 | 193.24 |
1502755200000 | 193.03 |
1502841600000 | 193.64 |
1502928000000 | 191.61 |
1503014400000 | 190.75 |
1503273600000 | 190.7 |
1503360000000 | 192.78 |
1503446400000 | 192.48 |
1503532800000 | 192.76 |
1503619200000 | 193.43 |
1503878400000 | 193.69 |
1503964800000 | 193.52 |
1504051200000 | 194.56 |
1504137600000 | 196.23 |
1504224000000 | 196.37 |
1504483200000 | 195.96 |
1504569600000 | 194.87 |
1504656000000 | 195.14 |
1504742400000 | 195.6 |
1504828800000 | 195.27 |
1505088000000 | 197.36 |
1505174400000 | 198.13 |
1505260800000 | 197.99 |
1505347200000 | 197.7 |
1505433600000 | 198.55 |
1505692800000 | 199.34 |
1505779200000 | 200.02 |
1505865600000 | 200.29 |
1505952000000 | 199.52 |
1506038400000 | 200.28 |
1506297600000 | 198.33 |
1506384000000 | 198.07 |
1506470400000 | 199.56 |
1506556800000 | 199.83 |
1506643200000 | 200.85 |
1506902400000 | 202.2 |
1506988800000 | 202.76 |
1507075200000 | 202.93 |
1507161600000 | 203.77 |
1507248000000 | 204.03 |
1507507200000 | 203.85 |
1507593600000 | 204.56 |
1507680000000 | 204.8 |
1507766400000 | 204.7 |
1507852800000 | 205.56 |
1508112000000 | 205.76 |
1508198400000 | 205.34 |
1508284800000 | 205.64 |
1508371200000 | 205.65 |
1508457600000 | 206.18 |
1508716800000 | 205.72 |
1508803200000 | 206.62 |
1508889600000 | 205.81 |
1508976000000 | 206.25 |
1509062400000 | 207.98 |
1509321600000 | 207.55 |
1509408000000 | 208.44 |
1509494400000 | 208.05 |
1509580800000 | 207.72 |
1509667200000 | 208.47 |
1509926400000 | 208.54 |
1510012800000 | 208.21 |
1510099200000 | 209.2 |
1510185600000 | 207.95 |
1510272000000 | 208.3 |
1510531200000 | 207.96 |
1510617600000 | 207.94 |
1510704000000 | 207 |
1510790400000 | 210 |
1510876800000 | 210.38 |
1511136000000 | 211.29 |
1511222400000 | 212.78 |
1511308800000 | 212.76 |
1511395200000 | 213.13 |
1511481600000 | 213.87 |
1511740800000 | 213.19 |
1511827200000 | 214.53 |
1511913600000 | 211.8 |
1512000000000 | 213.08 |
1512086400000 | 212.03 |
1512345600000 | 210.39 |
1512432000000 | 210.07 |
1512518400000 | 210.13 |
1512604800000 | 211.18 |
1512691200000 | 211.96 |
1512950400000 | 213 |
1513036800000 | 213.33 |
1513123200000 | 213.57 |
1513209600000 | 213.34 |
1513296000000 | 214.64 |
1513555200000 | 217.03 |
1513641600000 | 216.17 |
1513728000000 | 216.26 |
1513814400000 | 215.8 |
1513900800000 | 215.47 |
1514332800000 | 215.49 |
1514419200000 | 216.17 |
1514505600000 | 215.62 |
1514851200000 | 217.73 |
1514937600000 | 219.43 |
1515024000000 | 221.04 |
1515110400000 | 222.83 |
1515369600000 | 223.82 |
1515456000000 | 224.09 |
1515542400000 | 223.82 |
1515628800000 | 225.75 |
1515715200000 | 226.97 |
1515974400000 | 227.4 |
1516060800000 | 226 |
1516147200000 | 227.61 |
1516233600000 | 227.27 |
1516320000000 | 229.12 |
1516579200000 | 230.45 |
1516665600000 | 232.32 |
1516752000000 | 232.17 |
1516838400000 | 232.29 |
1516924800000 | 234.56 |
1517184000000 | 233.59 |
1517270400000 | 231.43 |
1517356800000 | 233.44 |
1517443200000 | 233.38 |
1517529600000 | 229.97 |
1517788800000 | 223.16 |
1517875200000 | 222.56 |
1517961600000 | 222.5 |
1518048000000 | 216.58 |
1518134400000 | 216.82 |
1518393600000 | 219.35 |
1518480000000 | 220.27 |
1518566400000 | 223.73 |
1518652800000 | 227.13 |
1518739200000 | 227.9 |
1518998400000 | 228.17 |
1519084800000 | 228.11 |
1519171200000 | 228.06 |
1519257600000 | 227.02 |
1519344000000 | 230.24 |
1519603200000 | 232.2 |
1519689600000 | 230.63 |
1519776000000 | 229.59 |
1519862400000 | 227.64 |
1519948800000 | 229.12 |
1520208000000 | 231.28 |
1520294400000 | 233.34 |
1520380800000 | 234.66 |
1520467200000 | 236.31 |
1520553600000 | 238.65 |
1520812800000 | 238.9 |
1520899200000 | 237.45 |
1520985600000 | 237.55 |
1521072000000 | 237.81 |
1521158400000 | 237.83 |
1521417600000 | 233.64 |
1521504000000 | 234.17 |
1521590400000 | 233.88 |
1521676800000 | 229.39 |
1521763200000 | 224.55 |
1522022400000 | 229.2 |
1522108800000 | 225.64 |
1522195200000 | 223.99 |
1522281600000 | 226.2 |
1522713600000 | 223.65 |
1522800000000 | 225.13 |
1522886400000 | 226.98 |
1522972800000 | 223.43 |
1523232000000 | 224.24 |
1523318400000 | 228.26 |
1523404800000 | 227.53 |
1523491200000 | 229.72 |
1523577600000 | 228.84 |
1523836800000 | 229.89 |
1523923200000 | 233.05 |
1524009600000 | 233.37 |
1524096000000 | 231.81 |
1524182400000 | 230.71 |
1524441600000 | 230.11 |
1524528000000 | 227.47 |
1524614400000 | 226.58 |
1524700800000 | 228.65 |
1524787200000 | 228.23 |
1525046400000 | 227.68 |
1525132800000 | 228.26 |
1525219200000 | 227.18 |
1525305600000 | 227.19 |
1525392000000 | 229.48 |
1525651200000 | 230.82 |
1525737600000 | 231.24 |
1525824000000 | 232.91 |
1525910400000 | 234.37 |
1525996800000 | 234 |
1526256000000 | 233.67 |
1526342400000 | 232.06 |
1526428800000 | 232.43 |
1526515200000 | 232.55 |
1526601600000 | 232.45 |
1526860800000 | 233.52 |
1526947200000 | 233.02 |
1527033600000 | 233.18 |
1527120000000 | 233.44 |
1527206400000 | 233.49 |
1527465600000 | 233.06 |
1527552000000 | 230.94 |
1527638400000 | 232.33 |
1527724800000 | 232.31 |
1527811200000 | 235.22 |
1528070400000 | 237.19 |
1528156800000 | 238.08 |
1528243200000 | 240.24 |
1528329600000 | 239.55 |
1528416000000 | 240.1 |
1528675200000 | 240.62 |
1528761600000 | 241.62 |
1528848000000 | 241.82 |
1528934400000 | 242.73 |
1529020800000 | 242.18 |
1529280000000 | 241.44 |
1529366400000 | 239.39 |
1529452800000 | 240.14 |
1529539200000 | 238.46 |
1529625600000 | 237.11 |
1529884800000 | 232.79 |
1529971200000 | 232.94 |
1530057600000 | 230.27 |
1530144000000 | 231.81 |
1530230400000 | 232.85 |
1530489600000 | 234.13 |
1530576000000 | 233.44 |
1530662400000 | 233.33 |
1530748800000 | 234.86 |
1530835200000 | 236.93 |
1531094400000 | 239.2 |
1531180800000 | 239.65 |
1531267200000 | 238.59 |
1531353600000 | 242.06 |
1531440000000 | 242.13 |
1531699200000 | 241.93 |
1531785600000 | 242.96 |
1531872000000 | 243.07 |
1531958400000 | 242.04 |
1532044800000 | 242.28 |
1532304000000 | 242.17 |
1532390400000 | 241.98 |
1532476800000 | 243.66 |
1532563200000 | 243.78 |
1532649600000 | 241.5 |
1532908800000 | 238.21 |
1532995200000 | 238.54 |
1533081600000 | 238.64 |
1533168000000 | 240.77 |
1533254400000 | 241.52 |
1533513600000 | 242.29 |
1533600000000 | 243.98 |
1533686400000 | 244.4 |
1533772800000 | 244.97 |
1533859200000 | 242.8 |
1534118400000 | 241.79 |
1534204800000 | 243.55 |
1534291200000 | 241.26 |
1534377600000 | 243.02 |
1534464000000 | 243.5 |
1534723200000 | 244.29 |
1534809600000 | 245.5 |
1534896000000 | 246.65 |
1534982400000 | 246.89 |
1535068800000 | 249.72 |
1535328000000 | 251.65 |
1535414400000 | 252.67 |
1535500800000 | 254.07 |
1535587200000 | 253.21 |
1535673600000 | 253.5 |
1535932800000 | 253.33 |
1536019200000 | 252.88 |
1536105600000 | 249.77 |
1536192000000 | 249.33 |
1536278400000 | 249.44 |
1536537600000 | 250.45 |
1536624000000 | 251.51 |
1536710400000 | 251.82 |
1536796800000 | 253.16 |
1536883200000 | 253.82 |
1537142400000 | 251.45 |
1537228800000 | 252.83 |
1537315200000 | 252.26 |
1537401600000 | 253.84 |
1537488000000 | 253.79 |
1537747200000 | 253.58 |
1537833600000 | 254.24 |
1537920000000 | 253.76 |
1538006400000 | 254.53 |
1538092800000 | 254.8 |
1538352000000 | 254.51 |
1538438400000 | 253.16 |
1538524800000 | 253.27 |
1538611200000 | 249.92 |
1538697600000 | 247.56 |
1538956800000 | 244.77 |
1539043200000 | 243.89 |
1539129600000 | 235.42 |
1539216000000 | 231.16 |
1539302400000 | 236.16 |
1539561600000 | 234.62 |
1539648000000 | 240.49 |
1539734400000 | 240.67 |
1539820800000 | 236.81 |
1539907200000 | 235.17 |
1540166400000 | 236.01 |
1540252800000 | 234.07 |
1540339200000 | 227.36 |
1540425600000 | 230.75 |
1540512000000 | 225.99 |
1540771200000 | 224.15 |
1540857600000 | 227.73 |
1540944000000 | 232.09 |
1541030400000 | 234.31 |
1541116800000 | 234.46 |
1541376000000 | 233.86 |
1541462400000 | 235.17 |
1541548800000 | 239.13 |
1541635200000 | 238.97 |
1541721600000 | 236.02 |
1541980800000 | 230.74 |
1542067200000 | 231.01 |
1542153600000 | 230.06 |
1542240000000 | 232.97 |
1542326400000 | 232.35 |
1542585600000 | 226.85 |
1542672000000 | 223.53 |
1542758400000 | 225.17 |
1542844800000 | 225.26 |
1542931200000 | 224.44 |
1543190400000 | 228.63 |
1543276800000 | 229.05 |
1543363200000 | 234.81 |
1543449600000 | 234.72 |
1543536000000 | 235.67 |
1543795200000 | 238.76 |
1543881600000 | 232.54 |
1543968000000 | 232.06 |
1544054400000 | 232.25 |
1544140800000 | 227.26 |
1544400000000 | 227.84 |
1544486400000 | 228.23 |
1544572800000 | 230.69 |
1544659200000 | 230.42 |
1544745600000 | 226.86 |
1545004800000 | 222.72 |
1545091200000 | 223.41 |
1545177600000 | 221.17 |
1545264000000 | 216.89 |
1545350400000 | 211.79 |
1545609600000 | 208.13 |
1545868800000 | 217.33 |
1545955200000 | 217.91 |
1546214400000 | 219.98 |
1546387200000 | 220.02 |
1546473600000 | 214.43 |
1546560000000 | 221.35 |
1546819200000 | 224.95 |
1546905600000 | 227.48 |
1546992000000 | 229.7 |
1547078400000 | 230.65 |
1547164800000 | 230.66 |
1547424000000 | 229.51 |
1547510400000 | 232.46 |
1547596800000 | 232.7 |
1547683200000 | 234.32 |
1547769600000 | 237.54 |
1548028800000 | 237.45 |
1548115200000 | 234.67 |
1548201600000 | 234.92 |
1548288000000 | 237 |
1548374400000 | 240.58 |
1548633600000 | 238.64 |
1548720000000 | 236.99 |
1548806400000 | 240.19 |
1548892800000 | 242.59 |
1548979200000 | 243.26 |
1549238400000 | 245.07 |
1549324800000 | 246.76 |
1549411200000 | 246.66 |
1549497600000 | 244.28 |
1549584000000 | 245.08 |
1549843200000 | 245.47 |
1549929600000 | 249 |
1550016000000 | 249.96 |
1550102400000 | 250.8 |
1550188800000 | 252.33 |
1550448000000 | 252.81 |
1550534400000 | 253.02 |
1550620800000 | 253.45 |
1550707200000 | 253.01 |
1550793600000 | 255.4 |
1551052800000 | 256.17 |
1551139200000 | 256.32 |
1551225600000 | 256.18 |
1551312000000 | 254.58 |
1551398400000 | 255.73 |
1551657600000 | 254.09 |
1551744000000 | 253.71 |
1551830400000 | 252.43 |
1551916800000 | 250.43 |
1552003200000 | 249.13 |
1552262400000 | 253.21 |
1552348800000 | 253.81 |
1552435200000 | 254.94 |
1552521600000 | 254.94 |
1552608000000 | 256.73 |
1552867200000 | 257.16 |
1552953600000 | 258.25 |
1553040000000 | 257.45 |
1553126400000 | 260.95 |
1553212800000 | 256.62 |
1553472000000 | 254.88 |
1553558400000 | 256.83 |
1553644800000 | 255.11 |
1553731200000 | 255.91 |
1553817600000 | 258.09 |
1554076800000 | 262.08 |
1554163200000 | 262.51 |
1554249600000 | 264.7 |
1554336000000 | 263.43 |
1554422400000 | 264.49 |
1554681600000 | 265.06 |
1554768000000 | 264.43 |
1554854400000 | 265.91 |
1554940800000 | 266.35 |
1555027200000 | 268.01 |
1555286400000 | 268.29 |
1555372800000 | 268.72 |
1555459200000 | 268.4 |
1555545600000 | 268.11 |
1555977600000 | 271.04 |
1556064000000 | 271.38 |
1556150400000 | 269.81 |
1556236800000 | 270.01 |
1556496000000 | 270.43 |
1556582400000 | 271.28 |
1556668800000 | 269.7 |
1556755200000 | 268.91 |
1556841600000 | 270.18 |
1557100800000 | 268.94 |
1557187200000 | 264.51 |
1557273600000 | 264.49 |
1557360000000 | 262.88 |
1557446400000 | 263.42 |
1557705600000 | 256.32 |
1557792000000 | 259.11 |
1557878400000 | 261.27 |
1557964800000 | 263.97 |
1558051200000 | 262.48 |
1558310400000 | 260.09 |
1558396800000 | 262.34 |
1558483200000 | 262.15 |
1558569600000 | 257.77 |
1558656000000 | 258.68 |
1558915200000 | 258.82 |
1559001600000 | 258.78 |
1559088000000 | 256.63 |
1559174400000 | 257.19 |
1559260800000 | 253.89 |
1559520000000 | 251.63 |
1559606400000 | 256.53 |
1559692800000 | 259.41 |
1559779200000 | 260.53 |
1559865600000 | 263.87 |
1560124800000 | 265.83 |
1560211200000 | 266.03 |
1560297600000 | 265.35 |
1560384000000 | 265.92 |
1560470400000 | 263.95 |
1560729600000 | 264.07 |
1560816000000 | 267.12 |
1560902400000 | 268.82 |
1560988800000 | 271.76 |
1561075200000 | 270.38 |
1561334400000 | 270.61 |
1561420800000 | 267.49 |
1561507200000 | 268.23 |
1561593600000 | 269.77 |
1561680000000 | 271.56 |
1561939200000 | 273.85 |
1562025600000 | 274.84 |
1562112000000 | 276.67 |
1562198400000 | 276.89 |
1562284800000 | 275.45 |
1562544000000 | 273.65 |
1562630400000 | 274.4 |
1562716800000 | 275.56 |
1562803200000 | 276.91 |
1562889600000 | 278.42 |
1563148800000 | 278.86 |
1563235200000 | 277.47 |
1563321600000 | 276.72 |
1563408000000 | 275.87 |
1563494400000 | 275.16 |
1563753600000 | 276.1 |
1563840000000 | 277.83 |
1563926400000 | 280.73 |
1564012800000 | 278.45 |
1564099200000 | 280.58 |
1564358400000 | 279.38 |
1564444800000 | 278.65 |
1564531200000 | 275.75 |
1564617600000 | 274.72 |
1564704000000 | 269.61 |
1564963200000 | 261.26 |
1565049600000 | 263.26 |
1565136000000 | 264.24 |
1565222400000 | 270.21 |
1565308800000 | 268.18 |
1565568000000 | 265.03 |
1565654400000 | 267.45 |
1565740800000 | 260.97 |
1565827200000 | 260.35 |
1565913600000 | 263.83 |
1566172800000 | 266.59 |
1566259200000 | 265.45 |
1566345600000 | 267.88 |
1566432000000 | 267.55 |
1566518400000 | 262.02 |
1566777600000 | 263.43 |
1566864000000 | 263.54 |
1566950400000 | 263.6 |
1567036800000 | 266.89 |
1567123200000 | 268.02 |
1567382400000 | 267.91 |
1567468800000 | 265.38 |
1567555200000 | 268.59 |
1567641600000 | 273.32 |
1567728000000 | 273.56 |
1567987200000 | 272.61 |
1568073600000 | 271.31 |
1568160000000 | 272.6 |
1568246400000 | 273.49 |
1568332800000 | 273.75 |
1568592000000 | 272.96 |
1568678400000 | 274.28 |
1568764800000 | 273.79 |
1568851200000 | 273.78 |
1568937600000 | 271.87 |
1569196800000 | 271.6 |
1569283200000 | 269.26 |
1569369600000 | 270.77 |
1569456000000 | 270.76 |
1569542400000 | 268.79 |
1569801600000 | 270.07 |
1569888000000 | 267.37 |
1569974400000 | 263.41 |
1570060800000 | 265.32 |
1570147200000 | 268.06 |
1570406400000 | 267.43 |
1570492800000 | 263.37 |
1570579200000 | 265.31 |
1570665600000 | 266.11 |
1570752000000 | 270.01 |
1571011200000 | 269.85 |
1571097600000 | 272.84 |
1571184000000 | 272.18 |
1571270400000 | 272.81 |
1571356800000 | 270.71 |
1571616000000 | 273.08 |
1571702400000 | 270.51 |
1571788800000 | 270.77 |
1571875200000 | 271.97 |
1571961600000 | 273.25 |
1572220800000 | 275.43 |
1572307200000 | 275.09 |
1572393600000 | 276.44 |
1572480000000 | 276.17 |
1572566400000 | 278.97 |
1572825600000 | 280.64 |
1572912000000 | 280.77 |
1572998400000 | 280.81 |
1573084800000 | 282.07 |
1573171200000 | 282.68 |
1573430400000 | 282.74 |
1573516800000 | 283.5 |
1573603200000 | 283.44 |
1573689600000 | 283.99 |
1573776000000 | 285.71 |
1574035200000 | 286.64 |
1574121600000 | 287.27 |
1574208000000 | 286.2 |
1574294400000 | 285.57 |
1574380800000 | 285.65 |
1574640000000 | 288.63 |
1574726400000 | 288.37 |
1574812800000 | 289.44 |
1574899200000 | 289.41 |
1574985600000 | 288.51 |
1575244800000 | 285.33 |
1575331200000 | 284.11 |
1575417600000 | 285.29 |
1575504000000 | 285.51 |
1575590400000 | 287.8 |
1575849600000 | 286.97 |
1575936000000 | 286.7 |
1576022400000 | 287.75 |
1576108800000 | 290.06 |
1576195200000 | 291.21 |
1576454400000 | 293.47 |
1576540800000 | 293.36 |
1576627200000 | 293.37 |
1576713600000 | 294.43 |
1576800000000 | 295.36 |
1577059200000 | 295.67 |
1577145600000 | 295.58 |
1577404800000 | 296.86 |
1577664000000 | 294.97 |
1577750400000 | 295.6 |
1577923200000 | 299.33 |
1578009600000 | 297.88 |
1578268800000 | 298.19 |
1578355200000 | 298.85 |
1578441600000 | 300.28 |
1578528000000 | 302.77 |
1578614400000 | 302.23 |
1578873600000 | 304.1 |
1578960000000 | 303.79 |
1579046400000 | 304.11 |
1579132800000 | 306.85 |
1579219200000 | 307.47 |
1579478400000 | 307.47 |
1579564800000 | 306.9 |
1579651200000 | 307.66 |
1579737600000 | 308.62 |
1579824000000 | 307.79 |
1580083200000 | 302.04 |
1580169600000 | 304.82 |
1580256000000 | 303.54 |
1580342400000 | 303 |
1580428800000 | 298.79 |
1580688000000 | 301.28 |
1580774400000 | 306.41 |
1580860800000 | 307.77 |
1580947200000 | 309.98 |
1581033600000 | 308.96 |
1581292800000 | 310.21 |
1581379200000 | 311.11 |
1581465600000 | 313.72 |
1581552000000 | 313.1 |
1581638400000 | 313.79 |
1581897600000 | 313.66 |
1581984000000 | 312.98 |
1582070400000 | 315.19 |
1582156800000 | 313.34 |
1582243200000 | 309.71 |
1582502400000 | 300.21 |
1582588800000 | 292.22 |
1582675200000 | 291.01 |
1582761600000 | 280.55 |
1582848000000 | 276.96 |
1583107200000 | 285.54 |
1583193600000 | 280.03 |
1583280000000 | 288.92 |
1583366400000 | 282.87 |
1583452800000 | 276.86 |
1583712000000 | 257.38 |
1583798400000 | 265.67 |
1583884800000 | 254.33 |
1583971200000 | 229.29 |
1584057600000 | 244.62 |
1584316800000 | 220.29 |
1584403200000 | 228.82 |
1584489600000 | 217.95 |
1584576000000 | 220.89 |
1584662400000 | 216.34 |
1584921600000 | 213.4 |
1585008000000 | 233.32 |
1585094400000 | 238.53 |
1585180800000 | 251.35 |
1585267200000 | 244.03 |
1585526400000 | 249.32 |
1585612800000 | 247.18 |
1585699200000 | 236.31 |
1585785600000 | 238.41 |
1585872000000 | 234.03 |
1586131200000 | 249.17 |
1586217600000 | 251.04 |
1586304000000 | 257.82 |
1586390400000 | 261.17 |
1586822400000 | 266.88 |
1586908800000 | 262.36 |
1586995200000 | 263.42 |
1587081600000 | 269.86 |
1587340800000 | 268.1 |
1587427200000 | 258.2 |
1587513600000 | 263.41 |
1587600000000 | 264.08 |
1587686400000 | 266.01 |
1587945600000 | 271.39 |
1588032000000 | 270.5 |
1588118400000 | 278.37 |
1588204800000 | 275.89 |
1588291200000 | 268.74 |
1588550400000 | 268.6 |
1588636800000 | 271.16 |
1588723200000 | 271.43 |
1588809600000 | 276.16 |
1588896000000 | 280.74 |
1589155200000 | 280.68 |
1589241600000 | 276.66 |
1589328000000 | 271.94 |
1589414400000 | 273.29 |
1589500800000 | 274.95 |
1589760000000 | 282.55 |
1589846400000 | 283 |
1589932800000 | 288.6 |
1590019200000 | 286.11 |
1590105600000 | 287.07 |
1590364800000 | 288.21 |
1590451200000 | 291.47 |
1590537600000 | 294.71 |
1590624000000 | 294.89 |
1590710400000 | 297.57 |
1590969600000 | 300.64 |
1591056000000 | 303.76 |
1591142400000 | 308.03 |
1591228800000 | 307.64 |
1591315200000 | 313.01 |
1591574400000 | 316.49 |
1591660800000 | 314.65 |
1591747200000 | 313.72 |
1591833600000 | 297.26 |
1591920000000 | 299.64 |
1592179200000 | 301.6 |
1592265600000 | 307.93 |
1592352000000 | 308.39 |
1592438400000 | 309.26 |
1592524800000 | 308.32 |
1592784000000 | 310.71 |
1592870400000 | 312.5 |
1592956800000 | 305.64 |
1593043200000 | 308.15 |
1593129600000 | 304.81 |
1593388800000 | 306.39 |
1593475200000 | 310.54 |
1593561600000 | 311.33 |
1593648000000 | 313.26 |
1593734400000 | 313.63 |
1593993600000 | 318.81 |
1594080000000 | 315.79 |
1594166400000 | 318.55 |
1594252800000 | 319 |
1594339200000 | 320.45 |
1594598400000 | 316.31 |
1594684800000 | 317.71 |
1594771200000 | 321.29 |
1594857600000 | 319.74 |
1594944000000 | 320.57 |
1595203200000 | 326.01 |
1595289600000 | 326.28 |
1595376000000 | 327.46 |
1595462400000 | 324.2 |
1595548800000 | 321.53 |
1595808000000 | 324.74 |
1595894400000 | 321.69 |
1595980800000 | 325.29 |
1596067200000 | 325.01 |
1596153600000 | 325.77 |
1596412800000 | 328.2 |
1596499200000 | 329.98 |
1596585600000 | 333.14 |
1596672000000 | 334.97 |
1596758400000 | 333.14 |
1597017600000 | 332.0899 |
1597104000000 | 330.71 |
1597190400000 | 333.56 |
1597276800000 | 333.5299 |
1597363200000 | 332.43 |
1597622400000 | 333.35 |
1597708800000 | 334.2799 |
1597795200000 | 334.01 |
1597881600000 | 335.13 |
1597968000000 | 335.18 |
1598227200000 | 338.97 |
1598313600000 | 339.69 |
1598400000000 | 344.68 |
1598486400000 | 344.14 |
1598572800000 | 346.79 |
1598832000000 | 345.85 |
1598918400000 | 348.62 |
1599004800000 | 353.5 |
1599091200000 | 342.39 |
1599177600000 | 337.15 |
1599436800000 | 337.86 |
1599523200000 | 330.82 |
1599609600000 | 336.96 |
1599696000000 | 333.39 |
1599782400000 | 332.69 |
1600041600000 | 337.5299 |
1600128000000 | 339.2799 |
1600214400000 | 337.97 |
1600300800000 | 335.04 |
1600387200000 | 333.5 |
1600646400000 | 330.67 |
1600732800000 | 333.23 |
1600819200000 | 326.97 |
1600905600000 | 325.8 |
1600992000000 | 330.82 |
1601251200000 | 336.83 |
1601337600000 | 336.91 |
1601424000000 | 337.23 |
1601510400000 | 340.21 |
1601596800000 | 336.45 |
1601856000000 | 342.16 |
1601942400000 | 339.37 |
1602028800000 | 344.05 |
1602115200000 | 347.46 |
1602201600000 | 350.75 |
1602460800000 | 354.33 |
1602547200000 | 354.56 |
1602633600000 | 351.72 |
1602720000000 | 349.22 |
1602806400000 | 348.98 |
1603065600000 | 345.75 |
1603152000000 | 346.0299 |
1603238400000 | 345.26 |
1603324800000 | 344.8 |
1603411200000 | 345.85 |
1603670400000 | 338.16 |
1603756800000 | 337.16 |
1603843200000 | 325.83 |
1603929600000 | 326.6 |
1604016000000 | 320.42 |
1604275200000 | 322.8 |
1604361600000 | 329.65 |
1604448000000 | 336.88 |
1604534400000 | 345.63 |
1604620800000 | 348.41 |
1604880000000 | 351.05 |
1604966400000 | 347.27 |
1605052800000 | 351.67 |
1605139200000 | 349.16 |
1605225600000 | 352.69 |
1605484800000 | 356.42 |
1605571200000 | 356.96 |
1605657600000 | 355.5899 |
1605744000000 | 358.21 |
1605830400000 | 357.08 |
1606089600000 | 360.31 |
1606176000000 | 364.67 |
1606262400000 | 365.43 |
1606348800000 | 365.93 |
1606435200000 | 367.55 |
1606694400000 | 367.12 |
1606780800000 | 369.89 |
1606867200000 | 371.85 |
1606953600000 | 372.7 |
1607040000000 | 376.48 |
1607299200000 | 376.93 |
1607385600000 | 377.95 |
1607472000000 | 375.71 |
1607558400000 | 377.5 |
1607644800000 | 377.74 |
1607904000000 | 378.66 |
1607990400000 | 381.88 |
1608076800000 | 384.54 |
1608163200000 | 389.02 |
1608249600000 | 389.92 |
1608508800000 | 387.63 |
1608595200000 | 389.16 |
1608681600000 | 390.1 |
1608768000000 | 390.67 |
1609113600000 | 391.17 |
1609200000000 | 390.5 |
1609286400000 | 391.31 |
1609372800000 | 392.32 |
1609718400000 | 389.02 |
1609804800000 | 391.57 |
1609891200000 | 391.02 |
1609977600000 | 397.92 |
1610064000000 | 401.91 |
1610323200000 | 400.26 |
1610409600000 | 401.55 |
1610496000000 | 400.73 |
1610582400000 | 400.47 |
1610668800000 | 396.42 |
1610928000000 | 395.49 |
1611014400000 | 399.21 |
1611100800000 | 403.98 |
1611187200000 | 404.54 |
1611273600000 | 403.39 |
1611532800000 | 402.7 |
1611619200000 | 401.79 |
1611705600000 | 394.15 |
1611792000000 | 396.79 |
1611878400000 | 389.82 |
1612137600000 | 397.06 |
1612224000000 | 404.44 |
1612310400000 | 404.26 |
1612396800000 | 408.66 |
1612483200000 | 411.13 |
1612742400000 | 415.37 |
1612828800000 | 417.76 |
1612915200000 | 418.56 |
1613001600000 | 420.24 |
1613088000000 | 422.86 |
1613347200000 | 423.39 |
1613433600000 | 422.83 |
1613520000000 | 419.49 |
1613606400000 | 417.18 |
1613692800000 | 419.46 |
1613952000000 | 412.98 |
1614038400000 | 411.8399 |
1614124800000 | 413.9 |
1614211200000 | 405.41 |
1614297600000 | 402.2799 |
1614556800000 | 411.8399 |
1614643200000 | 408.14 |
1614729600000 | 402.67 |
1614816000000 | 394.13 |
1614902400000 | 396.9 |
1615161600000 | 392.54 |
1615248000000 | 400.77 |
1615334400000 | 403.66 |
1615420800000 | 411.1 |
1615507200000 | 410.74 |
1615766400000 | 414.87 |
1615852800000 | 414.2 |
1615939200000 | 414.37 |
1616025600000 | 407.97 |
1616112000000 | 407.66 |
1616371200000 | 410.77 |
1616457600000 | 407.5 |
1616544000000 | 402.19 |
1616630400000 | 403.72 |
1616716800000 | 411.67 |
1616976000000 | 410.3 |
1617062400000 | 409.47 |
1617148800000 | 412.14 |
1617235200000 | 418.92 |
1617667200000 | 424.83 |
1617753600000 | 424.55 |
1617840000000 | 428.25 |
1617926400000 | 430.31 |
1618185600000 | 429.3 |
1618272000000 | 431.27 |
1618358400000 | 428.86 |
1618444800000 | 434.41 |
1618531200000 | 434.86 |
1618790400000 | 431.42 |
1618876800000 | 426.96 |
1618963200000 | 428.72 |
1619049600000 | 428.21 |
1619136000000 | 432.39 |
1619395200000 | 434.77 |
1619481600000 | 434.03 |
1619568000000 | 433.25 |
1619654400000 | 433.94 |
1619740800000 | 428.79 |
1620000000000 | 428.54 |
1620086400000 | 423.95 |
1620172800000 | 424.29 |
1620259200000 | 425.51 |
1620345600000 | 429.94 |
1620604800000 | 425.37 |
1620691200000 | 422.59 |
1620777600000 | 412.25 |
1620864000000 | 413.43 |
1620950400000 | 422.16 |
1621209600000 | 421.5 |
1621296000000 | 420.78 |
1621382400000 | 420.11 |
1621468800000 | 425.36 |
1621555200000 | 426.41 |
1621814400000 | 430.83 |
1621900800000 | 431.41 |
1621987200000 | 433.35 |
1622073600000 | 432.75 |
1622160000000 | 434.31 |
1622419200000 | 434.03 |
1622505600000 | 434.17 |
1622592000000 | 435.06 |
1622678400000 | 432.85 |
1622764800000 | 438.4 |
1623024000000 | 438.71 |
1623110400000 | 439.84 |
1623196800000 | 438.32 |
1623283200000 | 440.94 |
1623369600000 | 443.14 |
1623628800000 | 444.45 |
1623715200000 | 443.2 |
1623801600000 | 441.57 |
1623888000000 | 442.07 |
1623974400000 | 438.21 |
1624233600000 | 441.04 |
1624320000000 | 444.3 |
1624406400000 | 444.96 |
1624492800000 | 448.57 |
1624579200000 | 449.8 |
1624838400000 | 452.02 |
1624924800000 | 452.2 |
1625011200000 | 451.07 |
1625097600000 | 450.48 |
1625184000000 | 453.03 |
1625443200000 | 453.47 |
1625529600000 | 453.65 |
1625616000000 | 453.07 |
1625702400000 | 449.19 |
1625788800000 | 453.83 |
1626048000000 | 454.29 |
1626134400000 | 452.58 |
1626220800000 | 451.44 |
1626307200000 | 448.73 |
1626393600000 | 445.72 |
1626652800000 | 440.37 |
1626739200000 | 446.26 |
1626825600000 | 450.02 |
1626912000000 | 451.91 |
1626998400000 | 455.04 |
1627257600000 | 455.13 |
1627344000000 | 451.49 |
1627430400000 | 453.01 |
1627516800000 | 454.15 |
1627603200000 | 452.83 |
1627862400000 | 453.95 |
1627948800000 | 455.45 |
1628035200000 | 455.51 |
1628121600000 | 458.38 |
1628208000000 | 456.73 |
1628467200000 | 456.32 |
1628553600000 | 454.73 |
1628640000000 | 456.42 |
1628726400000 | 457.82 |
1628812800000 | 458.4 |
1629072000000 | 456.67 |
1629158400000 | 452.43 |
1629244800000 | 449.48 |
1629331200000 | 449.25 |
1629417600000 | 452.85 |
1629676800000 | 458.91 |
1629763200000 | 462.19 |
1629849600000 | 464.01 |
1629936000000 | 461.74 |
1630022400000 | 466.14 |
1630281600000 | 467.62 |
1630368000000 | 467.84 |
1630454400000 | 469.42 |
1630540800000 | 470.42 |
1630627200000 | 473.32 |
1630886400000 | 474.36 |
1630972800000 | 472.49 |
1631059200000 | 469.22 |
1631145600000 | 468.85 |
1631232000000 | 467.39 |
1631491200000 | 466.49 |
1631577600000 | 466.06 |
1631664000000 | 469.04 |
1631750400000 | 469.86 |
1631836800000 | 466.13 |
1632096000000 | 458.36 |
1632182400000 | 458.24 |
1632268800000 | 462.21 |
1632355200000 | 468.27 |
1632441600000 | 468.86 |
1632700800000 | 467.45 |
1632787200000 | 456.6 |
1632873600000 | 454.25 |
1632960000000 | 452.4 |
1633046400000 | 456.1 |
1633305600000 | 448.56 |
1633392000000 | 452.14 |
1633478400000 | 452.9 |
1633564800000 | 458.71 |
1633651200000 | 457.71 |
1633910400000 | 454.95 |
1633996800000 | 453.42 |
1634083200000 | 457.3 |
1634169600000 | 464.64 |
1634256000000 | 468.06 |
1634515200000 | 469.77 |
1634601600000 | 473.66 |
1634688000000 | 473.3 |
1634774400000 | 474.62 |
1634860800000 | 474.65 |
1635120000000 | 476.59 |
1635206400000 | 477.13 |
1635292800000 | 472.52 |
1635379200000 | 475.73 |
1635465600000 | 477.09 |
1635724800000 | 479.53 |
1635811200000 | 481.61 |
1635897600000 | 482.55 |
1635984000000 | 486.16 |
1636070400000 | 488.83 |
1636329600000 | 491.33 |
1636416000000 | 489.46 |
1636502400000 | 483.47 |
1636588800000 | 484.37 |
1636675200000 | 488.78 |
1636934400000 | 487.76 |
1637020800000 | 490.14 |
1637107200000 | 485.7 |
1637193600000 | 485.59 |
1637280000000 | 484.78 |
1637539200000 | 479.37 |
1637625600000 | 477.55 |
1637712000000 | 479.06 |
1637798400000 | 479.7 |
1637884800000 | 469.57 |
1638144000000 | 476.02 |
1638230400000 | 466.12 |
1638316800000 | 460.2 |
1638403200000 | 467.56 |
1638489600000 | 462.27 |
1638748800000 | 465.21 |
1638835200000 | 476.86 |
1638921600000 | 479.59 |
1639008000000 | 474.04 |
1639094400000 | 476.56 |
1639353600000 | 471.05 |
1639440000000 | 465.78 |
1639526400000 | 472.78 |
1639612800000 | 468.45 |
1639699200000 | 467.85 |
1639958400000 | 461.51 |
1640044800000 | 472.91 |
1640131200000 | 477.42 |
1640217600000 | 481.42 |
1640304000000 | 481.77 |
1640563200000 | 486.06 |
1640649600000 | 485.15 |
1640736000000 | 485.27 |
1640822400000 | 484.58 |
1640908800000 | 482.56 |
1641168000000 | 485.2 |
1641254400000 | 484.56 |
1641340800000 | 473.79 |
1641427200000 | 471.72 |
1641513600000 | 468.43 |
1641772800000 | 468.03 |
1641859200000 | 473.47 |
1641945600000 | 474.37 |
1642032000000 | 467.35 |
1642118400000 | 465.69 |
1642377600000 | 466.49 |
1642464000000 | 458.28 |
1642550400000 | 453.86 |
1642636800000 | 450.88 |
1642723200000 | 441.08 |
1642982400000 | 440.28 |
1643068800000 | 432.73 |
1643155200000 | 431.13 |
1643241600000 | 424.35 |
1643328000000 | 431.37 |
1643587200000 | 444.15 |
1643673600000 | 449.86 |
1643760000000 | 451.02 |
1643846400000 | 439.07 |
1643932800000 | 444 |
1644192000000 | 443.15 |
1644278400000 | 446.83 |
1644364800000 | 456.73 |
1644451200000 | 450.96 |
1644537600000 | 440.54 |
1644796800000 | 437.89 |
1644883200000 | 447.1 |
1644969600000 | 447.24 |
1645056000000 | 435.95 |
1645142400000 | 430.14 |
1645401600000 | 429.3 |
1645488000000 | 424.61 |
1645574400000 | 416.61 |
1645660800000 | 421.71 |
1645747200000 | 429.11 |
1646006400000 | 430.01 |
1646092800000 | 423.06 |
1646179200000 | 429.77 |
1646265600000 | 423.87 |
1646352000000 | 416.2 |
1646611200000 | 401.38 |
1646697600000 | 399.6 |
1646784000000 | 413.76 |
1646870400000 | 411.51 |
1646956800000 | 405.13 |
1647216000000 | 401.75 |
1647302400000 | 409.43 |
1647388800000 | 421.4 |
1647475200000 | 427.92 |
1647561600000 | 434.38 |
1647820800000 | 431.16 |
1647907200000 | 437.58 |
1647993600000 | 431.15 |
1648080000000 | 437.47 |
1648166400000 | 436.51 |
1648425600000 | 439.71 |
1648512000000 | 448.66 |
1648598400000 | 444.27 |
1648684800000 | 437.07 |
1648771200000 | 436.71 |
1649030400000 | 444.16 |
1649116800000 | 436.49 |
1649203200000 | 427.48 |
1649289600000 | 426.73 |
1649376000000 | 423.87 |
1649635200000 | 418.37 |
1649721600000 | 415.52 |
1649808000000 | 420.73 |
1649894400000 | 414.89 |
1650326400000 | 420.16 |
1650412800000 | 418.41 |
1650499200000 | 410.7799 |
1650585600000 | 400.82 |
1650844800000 | 403.92 |
1650931200000 | 391.81 |
1651017600000 | 388.4 |
1651104000000 | 399.12 |
1651190400000 | 388.56 |
1651449600000 | 391.5899 |
1651536000000 | 392.15 |
1651622400000 | 400.14 |
1651708800000 | 385.66 |
1651795200000 | 379.01 |
1652054400000 | 364.37 |
1652140800000 | 365.96 |
1652227200000 | 359.32 |
1652313600000 | 358.46 |
1652400000000 | 369.22 |
1652659200000 | 364.48 |
1652745600000 | 373.63 |
1652832000000 | 360.75 |
1652918400000 | 360.91 |
1653004800000 | 361.5 |
1653264000000 | 366.52 |
1653350400000 | 358.9 |
1653436800000 | 363.41 |
1653523200000 | 371.5 |
1653609600000 | 381.64 |
1653868800000 | 383.3 |
1653955200000 | 379.1 |
1654041600000 | 376.41 |
1654128000000 | 386.07 |
1654214400000 | 380.1 |
1654473600000 | 381.0899 |
1654560000000 | 382.95 |
1654646400000 | 379.47 |
1654732800000 | 370.43 |
1654819200000 | 357.05 |
1655078400000 | 341.5299 |
1655164800000 | 339.48 |
1655251200000 | 346.08 |
1655337600000 | 334.7799 |
1655424000000 | 337.64 |
1655683200000 | 338.7 |
1655769600000 | 345.02 |
1655856000000 | 344.3399 |
1655942400000 | 347.86 |
1656028800000 | 359.51 |
1656288000000 | 357.54 |
1656374400000 | 349.94 |
1656460800000 | 347.44 |
1656547200000 | 342.77 |
1656633600000 | 344.54 |
1656892800000 | 345.1 |
1656979200000 | 347.94 |
1657065600000 | 349.08 |
1657152000000 | 356.19 |
1657238400000 | 355.74 |
1657497600000 | 349.5899 |
1657584000000 | 346.63 |
1657670400000 | 345.35 |
1657756800000 | 342.07 |
1657843200000 | 350.24 |
1658102400000 | 351.23 |
1658188800000 | 361.04 |
1658275200000 | 367.29 |
1658361600000 | 372.14 |
1658448000000 | 368.26 |
1658707200000 | 366.2 |
1658793600000 | 359.68 |
1658880000000 | 369.94 |
1658966400000 | 375.66 |
1659052800000 | 378.62 |
1659312000000 | 380.5899 |
1659398400000 | 379.52 |
1659484800000 | 386.45 |
1659571200000 | 386.38 |
1659657600000 | 384.98 |
1659916800000 | 384.37 |
1660003200000 | 380.31 |
1660089600000 | 390.42 |
1660176000000 | 390.13 |
1660262400000 | 395.67 |
1660521600000 | 397.13 |
1660608000000 | 397.14 |
1660694400000 | 392.25 |
1660780800000 | 392.61 |
1660867200000 | 384.71 |
1661126400000 | 375.65 |
1661212800000 | 374.32 |
1661299200000 | 375.49 |
1661385600000 | 381 |
1661472000000 | 368.98 |
1661731200000 | 363.8 |
1661817600000 | 362.39 |
1661904000000 | 361.04 |
1661990400000 | 356.98 |
1662076800000 | 355.38 |
1662336000000 | 354.73 |
1662422400000 | 352.47 |
1662508800000 | 358.45 |
1662595200000 | 362.49 |
1662681600000 | 369.3 |
1662940800000 | 373.72 |
1663027200000 | 359.17 |
1663113600000 | 358.73 |
1663200000000 | 354.89 |
1663286400000 | 350.23 |
1663545600000 | 351.29 |
1663632000000 | 346.94 |
1663718400000 | 342.23 |
1663804800000 | 335.55 |
1663891200000 | 329.73 |
1664150400000 | 325.89 |
1664236800000 | 326.46 |
1664323200000 | 332.12 |
1664409600000 | 326.92 |
1664496000000 | 324.61 |
1664755200000 | 331.1 |
1664841600000 | 344.01 |
1664928000000 | 343.08 |
1665014400000 | 341.11 |
1665100800000 | 331.08 |
1665360000000 | 327.17 |
1665446400000 | 321.85 |
1665532800000 | 321.77 |
1665619200000 | 326.74 |
1665705600000 | 321.88 |
1665964800000 | 330.89 |
1666051200000 | 335.66 |
1666137600000 | 333.08 |
1666224000000 | 332.99 |
1666310400000 | 337.79 |
1666569600000 | 341.45 |
1666656000000 | 348.49 |
1666742400000 | 347.99 |
1666828800000 | 346.5299 |
1666915200000 | 352.23 |
1667174400000 | 350.0899 |
1667260800000 | 350.16 |
1667347200000 | 341.0899 |
1667433600000 | 335.51 |
1667520000000 | 338.3399 |
1667779200000 | 341.57 |
1667865600000 | 345.75 |
1667952000000 | 339.6 |
1668038400000 | 361.08 |
1668124800000 | 369.89 |
1668384000000 | 366.16 |
1668470400000 | 370.71 |
1668556800000 | 365.38 |
1668643200000 | 361.82 |
1668729600000 | 363.21 |
1668988800000 | 359.5 |
1669075200000 | 363.5 |
1669161600000 | 367.19 |
1669248000000 | 368.68 |
1669334400000 | 368.29 |
1669593600000 | 363.06 |
1669680000000 | 361.69 |
1669766400000 | 371.3399 |
1669852800000 | 375.98 |
1669939200000 | 373.36 |
1670198400000 | 366.11 |
1670284800000 | 360.56 |
1670371200000 | 359.13 |
1670457600000 | 362.88 |
1670544000000 | 362.4 |
1670803200000 | 366.16 |
1670889600000 | 370.2 |
1670976000000 | 368.82 |
1671062400000 | 356.88 |
1671148800000 | 353.5 |
1671408000000 | 349.49 |
1671494400000 | 350.85 |
1671580800000 | 354.7 |
1671667200000 | 350.1 |
1671753600000 | 350.31 |
1672099200000 | 348.68 |
1672185600000 | 345.55 |
1672272000000 | 352.67 |
1672358400000 | 351.67 |
1672617600000 | 352.1 |
1672704000000 | 352.93 |
1672790400000 | 357.31 |
1672876800000 | 352.44 |
1672963200000 | 359.5 |
1673222400000 | 363.32 |
1673308800000 | 364.85 |
1673395200000 | 369.45 |
1673481600000 | 372.2 |
1673568000000 | 374.29 |
1673827200000 | 374.39 |
1673913600000 | 374.49 |
1674000000000 | 371.74 |
1674086400000 | 367.46 |
1674172800000 | 374.54 |
1674432000000 | 381.04 |
1674518400000 | 380.63 |
1674604800000 | 380.8 |
1674691200000 | 385.5899 |
1674777600000 | 387.89 |
1675036800000 | 383.33 |
1675123200000 | 387.96 |
1675209600000 | 393.57 |
1675296000000 | 404.0899 |
1675382400000 | 399.02 |
1675641600000 | 393.48 |
1675728000000 | 398.02 |
1675814400000 | 396.3 |
1675900800000 | 394.8399 |
1675987200000 | 392.35 |
1676246400000 | 396.05 |
1676332800000 | 400.2799 |
1676419200000 | 403.02 |
1676505600000 | 397.63 |
1676592000000 | 393.8 |
1676851200000 | 394.13 |
1676937600000 | 386.39 |
1677024000000 | 386.1 |
1677110400000 | 387.64 |
1677196800000 | 382.23 |
1677456000000 | 383.77 |
1677542400000 | 383.68 |
1677628800000 | 382.42 |
1677715200000 | 384.9 |
1677801600000 | 391.48 |
1678060800000 | 391.9 |
1678147200000 | 387.1 |
1678233600000 | 387.73 |
1678320000000 | 381.87 |
1678406400000 | 375.85 |
1678665600000 | 373.9 |
1678752000000 | 379.4 |
1678838400000 | 375.36 |
1678924800000 | 383.68 |
1679011200000 | 380.44 |
1679270400000 | 383.41 |
1679356800000 | 389.42 |
1679443200000 | 383.92 |
1679529600000 | 387.66 |
1679616000000 | 386.15 |
1679875200000 | 387.75 |
1679961600000 | 386.6 |
1680048000000 | 392.43 |
1680134400000 | 395.61 |
1680220800000 | 401.56 |
1680480000000 | 401.44 |
1680566400000 | 400.26 |
1680652800000 | 395.7799 |
1680739200000 | 395.73 |
1681171200000 | 398.82 |
1681257600000 | 397.49 |
1681344000000 | 402.46 |
1681430400000 | 401.62 |
1681689600000 | 402.7 |
1681776000000 | 403.87 |
1681862400000 | 401.36 |
1681948800000 | 398.18 |
1682035200000 | 398.39 |
1682294400000 | 397.5299 |
1682380800000 | 390.47 |
1682467200000 | 389.5 |
1682553600000 | 395.41 |
1682640000000 | 397.68 |
1682899200000 | 397.64 |
1682985600000 | 391.61 |
1683072000000 | 391.1 |
1683158400000 | 389.04 |
1683244800000 | 395.55 |
1683504000000 | 397.4 |
1683590400000 | 396.91 |
1683676800000 | 398.83 |
1683763200000 | 397.6 |
1683849600000 | 396.68 |
1684108800000 | 400.02 |
1684195200000 | 398.36 |
1684281600000 | 403.3399 |
1684368000000 | 410.12 |
1684454400000 | 409.8 |
1684713600000 | 412.0299 |
1684800000000 | 408.02 |
1684886400000 | 404.65 |
1684972800000 | 409.76 |
1685059200000 | 418.91 |
1685318400000 | 418.8399 |
1685404800000 | 420.91 |
1685491200000 | 418.08 |
1685577600000 | 422.55 |
1685664000000 | 428.43 |
1685923200000 | 428.5 |
1686009600000 | 430.41 |
1686096000000 | 426.47 |
1686182400000 | 429.01 |
1686268800000 | 430.97 |
1686528000000 | 436.5 |
1686614400000 | 441.09 |
1686700800000 | 442.51 |
1686787200000 | 447.48 |
1686873600000 | 445.93 |
1687132800000 | 442.96 |
1687219200000 | 437.77 |
1687305600000 | 430.37 |
1687392000000 | 429.59 |
1687478400000 | 425.16 |
1687737600000 | 422.43 |
1687824000000 | 424.96 |
1687910400000 | 427.7 |
1687996800000 | 431.9 |
1688083200000 | 435.73 |
1688342400000 | 442.19 |
1688428800000 | 445.07 |
1688515200000 | 440.11 |
1688601600000 | 433.5 |
1688688000000 | 432.98 |
1688947200000 | 440.25 |
1689033600000 | 448.69 |
1689120000000 | 456.04 |
1689206400000 | 467.05 |
1689292800000 | 467.37 |
1689552000000 | 472.57 |
1689638400000 | 472.56 |
1689724800000 | 472.6 |
1689811200000 | 464.28 |
1689897600000 | 465.48 |
1690156800000 | 464.2 |
1690243200000 | 461.69 |
1690329600000 | 457.08 |
1690416000000 | 458.75 |
1690502400000 | 468.09 |
1690761600000 | 471.47 |
1690848000000 | 471.53 |
1690934400000 | 452.43 |
1691020800000 | 450.11 |
1691107200000 | 449.53 |
1691366400000 | 451.52 |
1691452800000 | 441.31 |
1691539200000 | 437.01 |
1691625600000 | 429.27 |
1691712000000 | 427.99 |
1691971200000 | 429.73 |
1692057600000 | 428.33 |
1692144000000 | 422.97 |
1692230400000 | 420.14 |
1692316800000 | 417.35 |
1692576000000 | 419.48 |
1692662400000 | 420.78 |
1692748800000 | 427.97 |
1692835200000 | 427.07 |
1692921600000 | 420.13 |
1693180800000 | 422.43 |
1693267200000 | 431.93 |
1693353600000 | 434.27 |
1693440000000 | 434.89 |
1693526400000 | 438.47 |
1693785600000 | 440.79 |
1693872000000 | 442.16 |
1693958400000 | 440.77 |
1694044800000 | 435.4 |
1694131200000 | 433.48 |
1694390400000 | 431.46 |
1694476800000 | 428.72 |
1694563200000 | 426.47 |
1694649600000 | 434.08 |
1694736000000 | 432.03 |
1694995200000 | 428.46 |
1695081600000 | 425.5 |
1695168000000 | 422.22 |
1695254400000 | 415.8 |
1695340800000 | 418.74 |
1695600000000 | 419.19 |
1695686400000 | 411.76 |
1695772800000 | 413.79 |
1695859200000 | 415.5299 |
1695945600000 | 417.5899 |
1696204800000 | 419.44 |
1696291200000 | 412.94 |
1696377600000 | 410.52 |
1696464000000 | 413.22 |
1696550400000 | 419.43 |
1696809600000 | 419.01 |
1696896000000 | 423.2 |
1696982400000 | 422.95 |
1697068800000 | 424.25 |
1697155200000 | 419.18 |
1697414400000 | 417.94 |
1697500800000 | 418.76 |
1697587200000 | 409.95 |
1697673600000 | 406.8399 |
1697760000000 | 403.57 |
1698019200000 | 400.24 |
1698105600000 | 409.51 |
1698192000000 | 404.02 |
1698278400000 | 395.27 |
1698364800000 | 396.9 |
1698624000000 | 401.6 |
1698710400000 | 399.44 |
1698796800000 | 402.25 |
1698883200000 | 417.9 |
1698969600000 | 428.98 |
1699228800000 | 430.64 |
1699315200000 | 433.43 |
1699401600000 | 433.15 |
1699488000000 | 431.73 |
1699574400000 | 433.77 |
1699833600000 | 435.85 |
1699920000000 | 447.44 |
1700006400000 | 453.85 |
1700092800000 | 452.49 |
1700179200000 | 457.24 |
1700438400000 | 463.9 |
1700524800000 | 461.4 |
1700611200000 | 463.26 |
1700697600000 | 461.79 |
1700784000000 | 462.31 |
1701043200000 | 459.98 |
1701129600000 | 466.37 |
1701216000000 | 473.48 |
1701302400000 | 476.04 |
1701388800000 | 479.98 |
1701648000000 | 479.56 |
1701734400000 | 475.38 |
1701820800000 | 475.38 |
1701907200000 | 474.45 |
1701993600000 | 486.21 |
1702252800000 | 488.52 |
1702339200000 | 494.02 |
1702425600000 | 500.07 |
1702512000000 | 506.79 |
1702598400000 | 504.95 |
1702857600000 | 504.13 |
1702944000000 | 503.3 |
1703030400000 | 499.7 |
1703116800000 | 507.19 |
1703203200000 | 511.72 |
1703635200000 | 523.42 |
1703721600000 | 526.65 |
1703808000000 | 521.16 |
1704153600000 | 520.95 |
1704240000000 | 512.17 |
1704326400000 | 510.36 |
1704412800000 | 513.85 |
1704672000000 | 517.3099 |
1704758400000 | 517.35 |
1704844800000 | 519.44 |
1704931200000 | 517.7 |
1705017600000 | 513.61 |
1705276800000 | 520.42 |
1705363200000 | 519.79 |
1705449600000 | 509.92 |
1705536000000 | 513.49 |
1705622400000 | 528.02 |
1705881600000 | 543.42 |
1705968000000 | 544.67 |
1706054400000 | 545.29 |
1706140800000 | 546.6799 |
1706227200000 | 540.46 |
1706486400000 | 545.78 |
1706572800000 | 540.13 |
1706659200000 | 528.8099 |
1706745600000 | 533.54 |
1706832000000 | 541.98 |
1707091200000 | 531.38 |
1707177600000 | 538.75 |
1707264000000 | 541.76 |
1707350400000 | 550.1799 |
1707436800000 | 555.01 |
1707696000000 | 557.11 |
1707782400000 | 548.74 |
1707868800000 | 558.96 |
1707955200000 | 563.4299 |
1708041600000 | 555.37 |
1708300800000 | 556.65 |
1708387200000 | 552.22 |
1708473600000 | 545.91 |
1708560000000 | 557.4 |
1708646400000 | 555.5 |
1708905600000 | 559.65 |
1708992000000 | 560.96 |
1709078400000 | 561.9 |
1709164800000 | 570.57 |
1709251200000 | 579.83 |
1709510400000 | 592.94 |
1709596800000 | 578.61 |
1709683200000 | 585.38 |
1709769600000 | 589.21 |
1709856000000 | 586.49 |
1710115200000 | 583.89 |
1710201600000 | 590.92 |
1710288000000 | 586.8 |
1710374400000 | 577.1799 |
1710460800000 | 577.44 |
1710720000000 | 576.05 |
1710806400000 | 572.22 |
1710892800000 | 578.63 |
1710979200000 | 587.39 |
1711065600000 | 583.46 |
1711324800000 | 584.66 |
1711411200000 | 583.29 |
1711497600000 | 589.65 |
1711584000000 | 589.69 |
1712016000000 | 582.71 |
1712102400000 | 584.85 |
1712188800000 | 584.94 |
1712275200000 | 580.26 |
1712534400000 | 577.15 |
1712620800000 | 578.79 |
1712707200000 | 572.61 |
1712793600000 | 572.8 |
1712880000000 | 563.66 |
1713139200000 | 551.57 |
1713225600000 | 541.16 |
1713312000000 | 538.02 |
1713398400000 | 540.41 |
1713484800000 | 524.98 |
1713744000000 | 524.61 |
1713830400000 | 534.47 |
1713916800000 | 541.97 |
1714003200000 | 536 |
1714089600000 | 545.72 |
1714348800000 | 548.58 |
1714435200000 | 540.58 |
1714521600000 | 542.45 |
1714608000000 | 547.34 |
1714694400000 | 553.9 |
1714953600000 | 558.84 |
1715040000000 | 557.55 |
1715126400000 | 558.1 |
1715212800000 | 557.27 |
1715299200000 | 552.16 |
1715558400000 | 555.15 |
1715644800000 | 564.85 |
1715731200000 | 571.75 |
1715817600000 | 573.03 |
1715904000000 | 570.16 |
1716163200000 | 573.35 |
1716249600000 | 568.4299 |
1716336000000 | 569.45 |
1716422400000 | 563.45 |
1716508800000 | 566.28 |
1716768000000 | 568.92 |
1716854400000 | 573.7 |
1716940800000 | 568.17 |
1717027200000 | 561.66 |
1717113600000 | 561.19 |
1717372800000 | 561.8 |
1717459200000 | 558.3099 |
1717545600000 | 565.29 |
1717632000000 | 563.3099 |
1717718400000 | 564.36 |
1717977600000 | 564.69 |
1718064000000 | 560.34 |
1718150400000 | 568.32 |
1718236800000 | 567.63 |
1718323200000 | 565.84 |
1718582400000 | 567.07 |
1718668800000 | 569.35 |
1718755200000 | 570.54 |
1718841600000 | 567.87 |
1718928000000 | 565.11 |
1719187200000 | 553.47 |
1719273600000 | 553.95 |
1719360000000 | 554.87 |
1719446400000 | 557.11 |
1719532800000 | 558.77 |
1719792000000 | 555.96 |
1719878400000 | 555.78 |
1719964800000 | 561.47 |
1720051200000 | 566.04 |
1720137600000 | 566.45 |
1720396800000 | 571.15 |
1720483200000 | 570.37 |
1720569600000 | 573.88 |
1720656000000 | 580.97 |
1720742400000 | 584.48 |
1721001600000 | 586.9 |
1721088000000 | 591.49 |
1721174400000 | 574.27 |
1721260800000 | 564.58 |
1721347200000 | 555.87 |
1721606400000 | 555.84 |
1721692800000 | 557.96 |
1721779200000 | 546.58 |
1721865600000 | 539.01 |
1721952000000 | 541.83 |
1722211200000 | 536.9 |
1722297600000 | 531.3 |
1722384000000 | 539.22 |
1722470400000 | 531.99 |
1722556800000 | 508.04 |
1722816000000 | 475.27 |
1722902400000 | 479.79 |
1722988800000 | 476.05 |
1723075200000 | 482.46 |
1723161600000 | 484.9 |
1723420800000 | 490.12 |
1723507200000 | 501.31 |
1723593600000 | 502 |
1723680000000 | 508.75 |
1723766400000 | 514.91 |
1724025600000 | 521.0599 |
1724112000000 | 524.45 |
1724198400000 | 526.89 |
1724284800000 | 519.97 |
1724371200000 | 525.95 |
1724630400000 | 522.95 |
1724716800000 | 520.82 |
1724803200000 | 516.57 |
1724889600000 | 516.72 |
1724976000000 | 517.34 |
1725235200000 | 514.78 |
1725321600000 | 501.72 |
1725408000000 | 491.07 |
1725494400000 | 489.87 |
1725580800000 | 484.55 |
1725840000000 | 487.81 |
1725926400000 | 486.17 |
1726012800000 | 489.54 |
1726099200000 | 498.67 |
1726185600000 | 504.89 |
1726444800000 | 506.09 |
1726531200000 | 506.66 |
1726617600000 | 500.52 |
1726704000000 | 508.84 |
1726790400000 | 509.06 |
1727049600000 | 511.48 |
1727136000000 | 515.87 |
1727222400000 | 518.28 |
1727308800000 | 528.82 |
1727395200000 | 530.63 |
1727654400000 | 524.23 |
1727740800000 | 515.39 |
1727827200000 | 514.89 |
1727913600000 | 514.64 |
1728000000000 | 519.9299 |
1728259200000 | 521.8099 |
1728345600000 | 519.6799 |
1728432000000 | 522.44 |
1728518400000 | 520.53 |
1728604800000 | 527.62 |
1728864000000 | 530.1799 |
1728950400000 | 527.23 |
1729036800000 | 527.19 |
1729123200000 | 530.23 |
1729209600000 | 529.84 |
1729468800000 | 531.65 |
1729555200000 | 526.08 |
1729641600000 | 522.27 |
1729728000000 | 523.13 |
1729814400000 | 527.36 |
1730073600000 | 531.7 |
1730160000000 | 531.38 |
1730246400000 | 527.6 |
1730332800000 | 522.0599 |
1730419200000 | 522.84 |
1730678400000 | 520.99 |
1730764800000 | 527.08 |
1730851200000 | 535.25 |
1730937600000 | 543.92 |
1731024000000 | 542.65 |
1731283200000 | 547.8 |
1731369600000 | 538.92 |
1731456000000 | 532.14 |
1731542400000 | 527.57 |
1731628800000 | 523.73 |
1731888000000 | 525.26 |
1731974400000 | 535.42 |
1732060800000 | 534.65 |
1732147200000 | 541.44 |
1732233600000 | 548.63 |
1732492800000 | 559.3 |
1732579200000 | 551.4299 |
1732665600000 | 549.57 |
1732752000000 | 548.35 |
1732838400000 | 550.52 |
iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 32.128984036218 | 24.631580671766 |
2018 | 2.0539931065189 | -9.5711460714501 |
2019 | 34.997663295962 | 26.988023946389 |
2020 | 33.01144488696 | 16.424844430884 |
2021 | 23.199190674129 | 19.7976903358 |
2022 | -27.392760764853 | -18.392771324949 |
2023 | 49.109413725931 | 23.36212348616 |
2024 | 0.20790616954802 | 18.791745302476 |
Methodology
The parent index of the iSTOXX AI Global Artificial Intelligence 100 Index is the STOXX Developed and Emerging Markets Total Market Index.
Companies are included in the index if they own significant AI-related intellectual property (IP), i.e. if they have been granted a significant number of AI-related patents. At first, companies from the parent index with no positive AI Exposure and AI Contribution are excluded. In case there are companies with multiple share lines, only the largest one in terms of free-float market cap is considered. Then, the median values of the AI Exposure and the AI Contribution are calculated. Only companies having in both the Ai Exposure and Ai Contribution values equal or greater than the respective median are eligible for selection. Finally, a liquidity filter is applied and the largest 100 of the remaining companies, in terms of free-float market cap, are selected.
The index is equally weighted and its composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0560721513 | IXAGAIR | .IXAGAIR | |
Gross Return EUR | CH0560721497 | IXAGAIGR | .IXAGAIGR | |
Price EUR | CH0560721539 | IXAGAIP | .IXAGAIP | |
Net Return USD | CH0560721505 | IXAGAIV | .IXAGAIV | |
Gross Return USD | CH0560721521 | IXAGAIGV | .IXAGAIGV | |
Price USD | CH0560721489 | IXAGAIL | .IXAGAIL |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | 100 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available daily as of March 18 2013 |
Inception date | Aug. 05, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
REDDIT A | Technology | USA | 3.242% |
MICROSTRATEGY | Technology | USA | 3.030% |
ASICLAND | Technology | South Korea | 2.254% |
NUVOTON TECHNOLOGY | Technology | Taiwan | 2.051% |
DOCUSIGN | Technology | USA | 1.990% |
ZYXEL GROUP | Telecommunications | Taiwan | 1.921% |
LATTICE SEMICONDUCTOR | Technology | USA | 1.890% |
Teradata Corp. | Technology | USA | 1.880% |
FASTLY A | Technology | USA | 1.874% |
Micron Technology Inc. | Technology | USA | 1.851% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.