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 | 93,398.8 | 80,079.3 | 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 | 0.9 | 25.8 | 12.1 | 82.1 | N/A | N/A | 26.1 | 3.9 | 12.9 |
STOXX Developed and Emerging Markets Total Market | 0.4 | 15.5 | 27.1 | 17.8 | 58.7 | N/A | N/A | 27.4 | 5.7 | 9.8 |
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 | 0.9 | 0.1 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.5 | 16.8 | N/A | N/A | 2.1 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 8.3 | 12.3 | 12.3 | 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 | 2.6 | -1.3 | 0.0 | -0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), 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 | 1.1 | 2.7 | 1.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 1.9 | 1.8 | 17.7 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence 100 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.45 |
1363737600000 | 100.61 |
1363824000000 | 100.23 |
1363910400000 | 99.58 |
1364169600000 | 100.17 |
1364256000000 | 100.68 |
1364342400000 | 101.52 |
1364428800000 | 101.55 |
1364860800000 | 100.38 |
1364947200000 | 99.65 |
1365033600000 | 99.16 |
1365120000000 | 97.34 |
1365379200000 | 97.79 |
1365465600000 | 97.84 |
1365552000000 | 99.09 |
1365638400000 | 98.94 |
1365724800000 | 98.62 |
1365984000000 | 97.09 |
1366070400000 | 97.84 |
1366156800000 | 97.33 |
1366243200000 | 95.76 |
1366329600000 | 95.91 |
1366588800000 | 96.79 |
1366675200000 | 98.08 |
1366761600000 | 98.73 |
1366848000000 | 99.37 |
1366934400000 | 99.2 |
1367193600000 | 99.42 |
1367280000000 | 98.86 |
1367366400000 | 98.1 |
1367452800000 | 99.85 |
1367539200000 | 100.37 |
1367798400000 | 101.16 |
1367884800000 | 101.59 |
1367971200000 | 101.59 |
1368057600000 | 101.87 |
1368144000000 | 103.45 |
1368403200000 | 103.12 |
1368489600000 | 104.02 |
1368576000000 | 105.5 |
1368662400000 | 105.28 |
1368748800000 | 106.5 |
1369008000000 | 106.49 |
1369094400000 | 106.7 |
1369180800000 | 105.6 |
1369267200000 | 104.63 |
1369353600000 | 104.1 |
1369612800000 | 103.73 |
1369699200000 | 104.92 |
1369785600000 | 103.65 |
1369872000000 | 103.14 |
1369958400000 | 103.13 |
1370217600000 | 102.04 |
1370304000000 | 101.57 |
1370390400000 | 100.06 |
1370476800000 | 99.71 |
1370563200000 | 100.62 |
1370822400000 | 101.24 |
1370908800000 | 99.82 |
1370995200000 | 98.86 |
1371081600000 | 99.48 |
1371168000000 | 99.02 |
1371427200000 | 99.91 |
1371513600000 | 100.12 |
1371600000000 | 99.67 |
1371686400000 | 98.42 |
1371772800000 | 98.68 |
1372032000000 | 97.46 |
1372118400000 | 98.11 |
1372204800000 | 99.47 |
1372291200000 | 100.7 |
1372377600000 | 100.18 |
1372636800000 | 100.64 |
1372723200000 | 100.38 |
1372809600000 | 100.92 |
1372896000000 | 101.41 |
1372982400000 | 102.9 |
1373241600000 | 102.72 |
1373328000000 | 104.41 |
1373414400000 | 104.36 |
1373500800000 | 104.76 |
1373587200000 | 105.16 |
1373846400000 | 105.47 |
1373932800000 | 104.81 |
1374019200000 | 105.62 |
1374105600000 | 106.09 |
1374192000000 | 105.4 |
1374451200000 | 105.47 |
1374537600000 | 105.38 |
1374624000000 | 105.7 |
1374710400000 | 106.24 |
1374796800000 | 105.71 |
1375056000000 | 105.12 |
1375142400000 | 106.28 |
1375228800000 | 105.95 |
1375315200000 | 107.92 |
1375401600000 | 108.06 |
1375660800000 | 108.48 |
1375747200000 | 107.76 |
1375833600000 | 106.85 |
1375920000000 | 106.82 |
1376006400000 | 107.1 |
1376265600000 | 107.8 |
1376352000000 | 108.66 |
1376438400000 | 108.62 |
1376524800000 | 107.06 |
1376611200000 | 106.16 |
1376870400000 | 105.5 |
1376956800000 | 104.9 |
1377043200000 | 104.54 |
1377129600000 | 105.17 |
1377216000000 | 105.8 |
1377475200000 | 105.73 |
1377561600000 | 103.85 |
1377648000000 | 104.15 |
1377734400000 | 105.51 |
1377820800000 | 105.5 |
1378080000000 | 105.65 |
1378166400000 | 106.58 |
1378252800000 | 107.21 |
1378339200000 | 107.88 |
1378425600000 | 107.72 |
1378684800000 | 108.37 |
1378771200000 | 109.34 |
1378857600000 | 109.38 |
1378944000000 | 109.22 |
1379030400000 | 109.67 |
1379289600000 | 109.26 |
1379376000000 | 109.86 |
1379462400000 | 110.91 |
1379548800000 | 109.91 |
1379635200000 | 109.73 |
1379894400000 | 109.3 |
1379980800000 | 109.04 |
1380067200000 | 108.81 |
1380153600000 | 109.62 |
1380240000000 | 108.78 |
1380499200000 | 108.02 |
1380585600000 | 109.15 |
1380672000000 | 108.51 |
1380758400000 | 107.44 |
1380844800000 | 108.43 |
1381104000000 | 107.71 |
1381190400000 | 106.05 |
1381276800000 | 106.51 |
1381363200000 | 108.21 |
1381449600000 | 108.77 |
1381708800000 | 109.06 |
1381795200000 | 108.67 |
1381881600000 | 109.6 |
1381968000000 | 108.87 |
1382054400000 | 109.51 |
1382313600000 | 109.95 |
1382400000000 | 109.49 |
1382486400000 | 108.23 |
1382572800000 | 107.87 |
1382659200000 | 107.28 |
1382918400000 | 107.49 |
1383004800000 | 108.15 |
1383091200000 | 107.67 |
1383177600000 | 108.79 |
1383264000000 | 109.39 |
1383523200000 | 109.51 |
1383609600000 | 109.65 |
1383696000000 | 109.97 |
1383782400000 | 109.82 |
1383868800000 | 110.94 |
1384128000000 | 110.89 |
1384214400000 | 111.15 |
1384300800000 | 112.32 |
1384387200000 | 112.19 |
1384473600000 | 113.06 |
1384732800000 | 112.26 |
1384819200000 | 111.73 |
1384905600000 | 111.91 |
1384992000000 | 112.71 |
1385078400000 | 112.63 |
1385337600000 | 112.59 |
1385424000000 | 112.01 |
1385510400000 | 112.47 |
1385596800000 | 112.6 |
1385683200000 | 112.56 |
1385942400000 | 112.45 |
1386028800000 | 111.71 |
1386115200000 | 111.69 |
1386201600000 | 110.4 |
1386288000000 | 110.82 |
1386547200000 | 110.9 |
1386633600000 | 110.54 |
1386720000000 | 109.26 |
1386806400000 | 108.91 |
1386892800000 | 109.46 |
1387152000000 | 109.89 |
1387238400000 | 110.26 |
1387324800000 | 111.26 |
1387411200000 | 112.38 |
1387497600000 | 113.55 |
1387756800000 | 114.02 |
1387843200000 | 114.68 |
1388102400000 | 114.28 |
1388361600000 | 114.29 |
1388448000000 | 115.03 |
1388620800000 | 115.02 |
1388707200000 | 115.67 |
1388966400000 | 115.16 |
1389052800000 | 116.29 |
1389139200000 | 117.02 |
1389225600000 | 116.85 |
1389312000000 | 116.67 |
1389571200000 | 116.06 |
1389657600000 | 116.78 |
1389744000000 | 119.13 |
1389830400000 | 119.21 |
1389916800000 | 119.43 |
1390176000000 | 119.34 |
1390262400000 | 119.53 |
1390348800000 | 119.5 |
1390435200000 | 117.83 |
1390521600000 | 115.55 |
1390780800000 | 114.3 |
1390867200000 | 115.45 |
1390953600000 | 114.97 |
1391040000000 | 116.65 |
1391126400000 | 116.65 |
1391385600000 | 113.82 |
1391472000000 | 113.73 |
1391558400000 | 113.55 |
1391644800000 | 114.47 |
1391731200000 | 115.47 |
1391990400000 | 115.77 |
1392076800000 | 116.4 |
1392163200000 | 117.43 |
1392249600000 | 117.33 |
1392336000000 | 117.34 |
1392595200000 | 117.38 |
1392681600000 | 117.75 |
1392768000000 | 117.24 |
1392854400000 | 117.79 |
1392940800000 | 117.93 |
1393200000000 | 118.7 |
1393286400000 | 119.01 |
1393372800000 | 119.89 |
1393459200000 | 120.31 |
1393545600000 | 118.94 |
1393804800000 | 118.06 |
1393891200000 | 119.9 |
1393977600000 | 120.47 |
1394064000000 | 119.7 |
1394150400000 | 118.97 |
1394409600000 | 117.92 |
1394496000000 | 117.36 |
1394582400000 | 116.8 |
1394668800000 | 115.2 |
1394755200000 | 114.63 |
1395014400000 | 115.59 |
1395100800000 | 117.03 |
1395187200000 | 116.85 |
1395273600000 | 118.07 |
1395360000000 | 117.33 |
1395619200000 | 116.71 |
1395705600000 | 117.02 |
1395792000000 | 116.21 |
1395878400000 | 116.54 |
1395964800000 | 116.58 |
1396224000000 | 117.44 |
1396310400000 | 118.43 |
1396396800000 | 118.75 |
1396483200000 | 118.31 |
1396569600000 | 116.94 |
1396828800000 | 115.43 |
1396915200000 | 115.5 |
1397001600000 | 116.24 |
1397088000000 | 113.62 |
1397174400000 | 111.76 |
1397433600000 | 112.71 |
1397520000000 | 113.22 |
1397606400000 | 114.62 |
1397692800000 | 114.68 |
1398124800000 | 115.79 |
1398211200000 | 115.2 |
1398297600000 | 115.15 |
1398384000000 | 113.05 |
1398643200000 | 112.43 |
1398729600000 | 113.55 |
1398816000000 | 113.92 |
1398902400000 | 114.65 |
1398988800000 | 114.75 |
1399248000000 | 114.67 |
1399334400000 | 113.32 |
1399420800000 | 112.38 |
1399507200000 | 113.05 |
1399593600000 | 114.06 |
1399852800000 | 115.27 |
1399939200000 | 115.88 |
1400025600000 | 115.58 |
1400112000000 | 114.95 |
1400198400000 | 114.95 |
1400457600000 | 115.37 |
1400544000000 | 115.07 |
1400630400000 | 115.87 |
1400716800000 | 116.7 |
1400803200000 | 117.78 |
1401062400000 | 117.92 |
1401148800000 | 118.81 |
1401235200000 | 118.94 |
1401321600000 | 119.31 |
1401408000000 | 118.63 |
1401667200000 | 119.23 |
1401753600000 | 118.84 |
1401840000000 | 119.02 |
1401926400000 | 119.66 |
1402012800000 | 120.08 |
1402272000000 | 120.71 |
1402358400000 | 121.3 |
1402444800000 | 121.44 |
1402531200000 | 120.55 |
1402617600000 | 121.28 |
1402876800000 | 121 |
1402963200000 | 121.86 |
1403049600000 | 122.51 |
1403136000000 | 122.38 |
1403222400000 | 122.45 |
1403481600000 | 122.34 |
1403568000000 | 121.6 |
1403654400000 | 121.64 |
1403740800000 | 122.25 |
1403827200000 | 122.07 |
1404086400000 | 122.07 |
1404172800000 | 123.2 |
1404259200000 | 123.45 |
1404345600000 | 124.5 |
1404432000000 | 124.76 |
1404691200000 | 124.05 |
1404777600000 | 122.16 |
1404864000000 | 122.37 |
1404950400000 | 122.33 |
1405036800000 | 122.67 |
1405296000000 | 123.15 |
1405382400000 | 123.25 |
1405468800000 | 123.6 |
1405555200000 | 122.78 |
1405641600000 | 123.42 |
1405900800000 | 123.09 |
1405987200000 | 124.53 |
1406073600000 | 124.32 |
1406160000000 | 125.1 |
1406246400000 | 125.02 |
1406505600000 | 124.9 |
1406592000000 | 124.91 |
1406678400000 | 125.87 |
1406764800000 | 123.81 |
1406851200000 | 122.57 |
1407110400000 | 123.33 |
1407196800000 | 123.03 |
1407283200000 | 122.95 |
1407369600000 | 122.41 |
1407456000000 | 122.06 |
1407715200000 | 123.5 |
1407801600000 | 123.3 |
1407888000000 | 124.06 |
1407974400000 | 124.56 |
1408060800000 | 124.39 |
1408320000000 | 125.72 |
1408406400000 | 126.71 |
1408492800000 | 126.98 |
1408579200000 | 127.45 |
1408665600000 | 127.84 |
1408924800000 | 128.58 |
1409011200000 | 128.92 |
1409097600000 | 128.8 |
1409184000000 | 128.6 |
1409270400000 | 129.15 |
1409529600000 | 129.54 |
1409616000000 | 130.15 |
1409702400000 | 129.96 |
1409788800000 | 131.46 |
1409875200000 | 131.96 |
1410134400000 | 132.09 |
1410220800000 | 131.3 |
1410307200000 | 131.8 |
1410393600000 | 131.96 |
1410480000000 | 131.42 |
1410739200000 | 130.42 |
1410825600000 | 130.86 |
1410912000000 | 130.83 |
1410998400000 | 131.82 |
1411084800000 | 132.07 |
1411344000000 | 130.95 |
1411430400000 | 129.79 |
1411516800000 | 131.3 |
1411603200000 | 130.03 |
1411689600000 | 131.25 |
1411948800000 | 131.48 |
1412035200000 | 131.86 |
1412121600000 | 130.51 |
1412208000000 | 129.76 |
1412294400000 | 132.18 |
1412553600000 | 131.49 |
1412640000000 | 129.02 |
1412726400000 | 129.46 |
1412812800000 | 127.01 |
1412899200000 | 125 |
1413158400000 | 123.33 |
1413244800000 | 123.56 |
1413331200000 | 122.42 |
1413417600000 | 121.59 |
1413504000000 | 122.55 |
1413763200000 | 123.35 |
1413849600000 | 125.8 |
1413936000000 | 125.43 |
1414022400000 | 126.82 |
1414108800000 | 127.69 |
1414368000000 | 127.43 |
1414454400000 | 129.05 |
1414540800000 | 128.85 |
1414627200000 | 130.87 |
1414713600000 | 133.7 |
1414972800000 | 133.92 |
1415059200000 | 133.33 |
1415145600000 | 133.99 |
1415232000000 | 134.98 |
1415318400000 | 135.29 |
1415577600000 | 135.78 |
1415664000000 | 136.01 |
1415750400000 | 135.61 |
1415836800000 | 135.71 |
1415923200000 | 136.21 |
1416182400000 | 135.71 |
1416268800000 | 135.6 |
1416355200000 | 134.54 |
1416441600000 | 135.07 |
1416528000000 | 137.31 |
1416787200000 | 137.44 |
1416873600000 | 137.53 |
1416960000000 | 137.72 |
1417046400000 | 138.22 |
1417132800000 | 138.93 |
1417392000000 | 137.87 |
1417478400000 | 138.77 |
1417564800000 | 140.03 |
1417651200000 | 138.82 |
1417737600000 | 140.66 |
1417996800000 | 139.11 |
1418083200000 | 137.67 |
1418169600000 | 135.37 |
1418256000000 | 136.06 |
1418342400000 | 133.9 |
1418601600000 | 133.28 |
1418688000000 | 131.29 |
1418774400000 | 134.15 |
1418860800000 | 138.48 |
1418947200000 | 139.82 |
1419206400000 | 140.85 |
1419292800000 | 142.13 |
1419379200000 | 142.25 |
1419811200000 | 142.13 |
1419897600000 | 141.57 |
1419984000000 | 141.43 |
1420156800000 | 142.01 |
1420416000000 | 140.79 |
1420502400000 | 138.94 |
1420588800000 | 141.01 |
1420675200000 | 143.66 |
1420761600000 | 142.55 |
1421020800000 | 142.09 |
1421107200000 | 142.41 |
1421193600000 | 141.62 |
1421280000000 | 142.79 |
1421366400000 | 144.78 |
1421625600000 | 143.5 |
1421712000000 | 144.88 |
1421798400000 | 145.46 |
1421884800000 | 149.35 |
1421971200000 | 151.78 |
1422230400000 | 151.6 |
1422316800000 | 148.25 |
1422403200000 | 147.68 |
1422489600000 | 148.72 |
1422576000000 | 148.01 |
1422835200000 | 148.05 |
1422921600000 | 148.32 |
1423008000000 | 149.08 |
1423094400000 | 150 |
1423180800000 | 150.91 |
1423440000000 | 150.4 |
1423526400000 | 151.91 |
1423612800000 | 152.1 |
1423699200000 | 153.22 |
1423785600000 | 153.97 |
1424044800000 | 153.93 |
1424131200000 | 153.83 |
1424217600000 | 155.08 |
1424304000000 | 155.52 |
1424390400000 | 156.68 |
1424649600000 | 156.49 |
1424736000000 | 157.13 |
1424822400000 | 157.4 |
1424908800000 | 159.38 |
1424995200000 | 159.3 |
1425254400000 | 160.51 |
1425340800000 | 160.01 |
1425427200000 | 160.72 |
1425513600000 | 161.7 |
1425600000000 | 162.84 |
1425859200000 | 162.66 |
1425945600000 | 162.26 |
1426032000000 | 164.32 |
1426118400000 | 165.14 |
1426204800000 | 165.96 |
1426464000000 | 166.79 |
1426550400000 | 166.79 |
1426636800000 | 167.94 |
1426723200000 | 168.37 |
1426809600000 | 167.06 |
1427068800000 | 165.07 |
1427155200000 | 164.67 |
1427241600000 | 160.91 |
1427328000000 | 161.5 |
1427414400000 | 162.38 |
1427673600000 | 164.39 |
1427760000000 | 164.6 |
1427846400000 | 163.45 |
1427932800000 | 162.62 |
1428364800000 | 164.73 |
1428451200000 | 166.43 |
1428537600000 | 168.81 |
1428624000000 | 170.26 |
1428883200000 | 170.47 |
1428969600000 | 169.12 |
1429056000000 | 171.04 |
1429142400000 | 169.91 |
1429228800000 | 166.7 |
1429488000000 | 168.24 |
1429574400000 | 169.22 |
1429660800000 | 170.38 |
1429747200000 | 170.48 |
1429833600000 | 169.81 |
1430092800000 | 169.68 |
1430179200000 | 168.57 |
1430265600000 | 165.79 |
1430352000000 | 162.8 |
1430438400000 | 162.95 |
1430697600000 | 164.35 |
1430784000000 | 162.37 |
1430870400000 | 159.67 |
1430956800000 | 160.88 |
1431043200000 | 163.45 |
1431302400000 | 164.42 |
1431388800000 | 162.8 |
1431475200000 | 162.33 |
1431561600000 | 163.35 |
1431648000000 | 162.34 |
1431907200000 | 163.97 |
1431993600000 | 166.77 |
1432080000000 | 167.58 |
1432166400000 | 167.81 |
1432252800000 | 169.19 |
1432512000000 | 169.1 |
1432598400000 | 168.93 |
1432684800000 | 170.23 |
1432771200000 | 169.35 |
1432857600000 | 167.72 |
1433116800000 | 168.74 |
1433203200000 | 165.53 |
1433289600000 | 164.39 |
1433376000000 | 163.11 |
1433462400000 | 165.25 |
1433721600000 | 162.71 |
1433808000000 | 161.63 |
1433894400000 | 162.86 |
1433980800000 | 164.01 |
1434067200000 | 162.96 |
1434326400000 | 162.21 |
1434412800000 | 163.16 |
1434499200000 | 163.09 |
1434585600000 | 162.12 |
1434672000000 | 162.74 |
1434931200000 | 163.5 |
1435017600000 | 166.69 |
1435104000000 | 165.59 |
1435190400000 | 165.11 |
1435276800000 | 164.64 |
1435536000000 | 160.96 |
1435622400000 | 161.24 |
1435708800000 | 162.55 |
1435795200000 | 162 |
1435881600000 | 162.14 |
1436140800000 | 161.15 |
1436227200000 | 163.23 |
1436313600000 | 159.2 |
1436400000000 | 159.98 |
1436486400000 | 159.53 |
1436745600000 | 163.58 |
1436832000000 | 164.69 |
1436918400000 | 165.19 |
1437004800000 | 167.27 |
1437091200000 | 168.23 |
1437350400000 | 168.18 |
1437436800000 | 167.17 |
1437523200000 | 167.14 |
1437609600000 | 166.28 |
1437696000000 | 165.59 |
1437955200000 | 162.08 |
1438041600000 | 164.4 |
1438128000000 | 165.69 |
1438214400000 | 167.75 |
1438300800000 | 166.51 |
1438560000000 | 167.33 |
1438646400000 | 167.52 |
1438732800000 | 169.66 |
1438819200000 | 167.31 |
1438905600000 | 166.85 |
1439164800000 | 168.5 |
1439251200000 | 165.81 |
1439337600000 | 163.44 |
1439424000000 | 164.35 |
1439510400000 | 165.26 |
1439769600000 | 166.48 |
1439856000000 | 166.78 |
1439942400000 | 165.27 |
1440028800000 | 159.57 |
1440115200000 | 153.59 |
1440374400000 | 144.54 |
1440460800000 | 145.79 |
1440547200000 | 150.21 |
1440633600000 | 155.13 |
1440720000000 | 155.65 |
1440979200000 | 155 |
1441065600000 | 150.55 |
1441152000000 | 152.42 |
1441238400000 | 154.96 |
1441324800000 | 152.47 |
1441584000000 | 152.1 |
1441670400000 | 154.27 |
1441756800000 | 154.6 |
1441843200000 | 154.35 |
1441929600000 | 153.83 |
1442188800000 | 153.27 |
1442275200000 | 155.15 |
1442361600000 | 156.01 |
1442448000000 | 155.3 |
1442534400000 | 152.88 |
1442793600000 | 155.41 |
1442880000000 | 154.39 |
1442966400000 | 153.64 |
1443052800000 | 151.1 |
1443139200000 | 152.47 |
1443398400000 | 149.02 |
1443484800000 | 147.77 |
1443571200000 | 151.6 |
1443657600000 | 151.69 |
1443744000000 | 152.31 |
1444003200000 | 155.95 |
1444089600000 | 155.57 |
1444176000000 | 157.01 |
1444262400000 | 157.19 |
1444348800000 | 157.38 |
1444608000000 | 156.8 |
1444694400000 | 156.06 |
1444780800000 | 153.99 |
1444867200000 | 156.6 |
1444953600000 | 157.16 |
1445212800000 | 158.34 |
1445299200000 | 157.63 |
1445385600000 | 156.37 |
1445472000000 | 161.44 |
1445558400000 | 165.03 |
1445817600000 | 165.12 |
1445904000000 | 163.96 |
1445990400000 | 165.47 |
1446076800000 | 165.4 |
1446163200000 | 164.27 |
1446422400000 | 165.45 |
1446508800000 | 167.15 |
1446595200000 | 168.77 |
1446681600000 | 168.45 |
1446768000000 | 171.08 |
1447027200000 | 169.53 |
1447113600000 | 170.03 |
1447200000000 | 169.19 |
1447286400000 | 167.39 |
1447372800000 | 165.68 |
1447632000000 | 167.41 |
1447718400000 | 169.48 |
1447804800000 | 170.83 |
1447891200000 | 170.72 |
1447977600000 | 172.12 |
1448236800000 | 172.58 |
1448323200000 | 172.15 |
1448409600000 | 172.84 |
1448496000000 | 173 |
1448582400000 | 173.44 |
1448841600000 | 173.35 |
1448928000000 | 174.27 |
1449014400000 | 173.44 |
1449100800000 | 167.14 |
1449187200000 | 168.23 |
1449446400000 | 167.89 |
1449532800000 | 166.55 |
1449619200000 | 163.53 |
1449705600000 | 164.4 |
1449792000000 | 161.1 |
1450051200000 | 160.29 |
1450137600000 | 162.93 |
1450224000000 | 165.23 |
1450310400000 | 165.3 |
1450396800000 | 163.15 |
1450656000000 | 162.37 |
1450742400000 | 162.82 |
1450828800000 | 165.69 |
1450915200000 | 164.3 |
1451260800000 | 164.03 |
1451347200000 | 166.48 |
1451433600000 | 165.33 |
1451520000000 | 164.73 |
1451865600000 | 162.7 |
1451952000000 | 163.83 |
1452038400000 | 161.33 |
1452124800000 | 155.96 |
1452211200000 | 153.7 |
1452470400000 | 154.41 |
1452556800000 | 154.75 |
1452643200000 | 152.18 |
1452729600000 | 153.04 |
1452816000000 | 148.45 |
1453075200000 | 149.06 |
1453161600000 | 148.57 |
1453248000000 | 146.4 |
1453334400000 | 147.39 |
1453420800000 | 151.32 |
1453680000000 | 149.51 |
1453766400000 | 150.22 |
1453852800000 | 148.53 |
1453939200000 | 147.2 |
1454025600000 | 152.07 |
1454284800000 | 151.69 |
1454371200000 | 148.04 |
1454457600000 | 146.17 |
1454544000000 | 145.97 |
1454630400000 | 142.65 |
1454889600000 | 139.74 |
1454976000000 | 136.24 |
1455062400000 | 137.67 |
1455148800000 | 134.73 |
1455235200000 | 136.8 |
1455494400000 | 139.65 |
1455580800000 | 142.25 |
1455667200000 | 145.17 |
1455753600000 | 146.2 |
1455840000000 | 146.16 |
1456099200000 | 149.5 |
1456185600000 | 148.18 |
1456272000000 | 148.56 |
1456358400000 | 150.1 |
1456444800000 | 151.86 |
1456704000000 | 152.14 |
1456790400000 | 155.28 |
1456876800000 | 156.82 |
1456963200000 | 156.66 |
1457049600000 | 156.04 |
1457308800000 | 156.52 |
1457395200000 | 154.03 |
1457481600000 | 155.27 |
1457568000000 | 153.15 |
1457654400000 | 155.53 |
1457913600000 | 156.43 |
1458000000000 | 155.62 |
1458086400000 | 156.97 |
1458172800000 | 155.23 |
1458259200000 | 156.26 |
1458518400000 | 157.05 |
1458604800000 | 158.03 |
1458691200000 | 156.6 |
1458777600000 | 156.57 |
1459209600000 | 157.92 |
1459296000000 | 156.34 |
1459382400000 | 155.93 |
1459468800000 | 155.9 |
1459728000000 | 154.81 |
1459814400000 | 152.97 |
1459900800000 | 154.1 |
1459987200000 | 152.59 |
1460073600000 | 152.68 |
1460332800000 | 152.09 |
1460419200000 | 153.3 |
1460505600000 | 157.16 |
1460592000000 | 157.95 |
1460678400000 | 157.47 |
1460937600000 | 157.26 |
1461024000000 | 157.04 |
1461110400000 | 158.32 |
1461196800000 | 159.07 |
1461283200000 | 159.18 |
1461542400000 | 158.34 |
1461628800000 | 158.09 |
1461715200000 | 158.34 |
1461801600000 | 156.05 |
1461888000000 | 153.24 |
1462147200000 | 152.64 |
1462233600000 | 150.71 |
1462320000000 | 149.45 |
1462406400000 | 150.44 |
1462492800000 | 150.52 |
1462752000000 | 150.43 |
1462838400000 | 152.69 |
1462924800000 | 151.38 |
1463011200000 | 151.4 |
1463097600000 | 151.87 |
1463356800000 | 152.78 |
1463443200000 | 152.17 |
1463529600000 | 153.27 |
1463616000000 | 153.36 |
1463702400000 | 154.79 |
1463961600000 | 155.1 |
1464048000000 | 157.38 |
1464134400000 | 158.96 |
1464220800000 | 159.11 |
1464307200000 | 160.88 |
1464566400000 | 160.79 |
1464652800000 | 161.43 |
1464739200000 | 160.91 |
1464825600000 | 161.37 |
1464912000000 | 158.44 |
1465171200000 | 158.73 |
1465257600000 | 159.68 |
1465344000000 | 159.61 |
1465430400000 | 159.74 |
1465516800000 | 157.64 |
1465776000000 | 156.5 |
1465862400000 | 157.3 |
1465948800000 | 157.61 |
1466035200000 | 158.52 |
1466121600000 | 157.32 |
1466380800000 | 158.52 |
1466467200000 | 160.13 |
1466553600000 | 159.28 |
1466640000000 | 160.75 |
1466726400000 | 155.54 |
1466985600000 | 153.2 |
1467072000000 | 154.24 |
1467158400000 | 156.9 |
1467244800000 | 158.59 |
1467331200000 | 158.89 |
1467590400000 | 158.92 |
1467676800000 | 157.67 |
1467763200000 | 157.69 |
1467849600000 | 158.42 |
1467936000000 | 161.39 |
1468195200000 | 163.28 |
1468281600000 | 165.03 |
1468368000000 | 164.74 |
1468454400000 | 165.92 |
1468540800000 | 166.08 |
1468800000000 | 166.33 |
1468886400000 | 167.82 |
1468972800000 | 168.63 |
1469059200000 | 168.53 |
1469145600000 | 169.61 |
1469404800000 | 169.96 |
1469491200000 | 170.54 |
1469577600000 | 170.34 |
1469664000000 | 169.23 |
1469750400000 | 168.91 |
1470009600000 | 169.01 |
1470096000000 | 166.42 |
1470182400000 | 167.41 |
1470268800000 | 168.59 |
1470355200000 | 170.82 |
1470614400000 | 170.91 |
1470700800000 | 170.97 |
1470787200000 | 170.26 |
1470873600000 | 170.95 |
1470960000000 | 171.35 |
1471219200000 | 171.55 |
1471305600000 | 169.64 |
1471392000000 | 169.3 |
1471478400000 | 169.26 |
1471564800000 | 169.65 |
1471824000000 | 169.43 |
1471910400000 | 170.32 |
1471996800000 | 170.74 |
1472083200000 | 170.52 |
1472169600000 | 170.44 |
1472428800000 | 172.13 |
1472515200000 | 172.33 |
1472601600000 | 172.26 |
1472688000000 | 172.04 |
1472774400000 | 173.34 |
1473033600000 | 174.14 |
1473120000000 | 173.71 |
1473206400000 | 174.02 |
1473292800000 | 173.57 |
1473379200000 | 170.92 |
1473638400000 | 172.07 |
1473724800000 | 169.48 |
1473811200000 | 169 |
1473897600000 | 170.64 |
1473984000000 | 171.02 |
1474243200000 | 171.52 |
1474329600000 | 171.81 |
1474416000000 | 174.57 |
1474502400000 | 174.76 |
1474588800000 | 174.04 |
1474848000000 | 172.12 |
1474934400000 | 174.46 |
1475020800000 | 175.2 |
1475107200000 | 173.69 |
1475193600000 | 174.58 |
1475452800000 | 174.54 |
1475539200000 | 175.16 |
1475625600000 | 175.06 |
1475712000000 | 174.93 |
1475798400000 | 174.09 |
1476057600000 | 175.21 |
1476144000000 | 174.26 |
1476230400000 | 174.11 |
1476316800000 | 173.02 |
1476403200000 | 173.73 |
1476662400000 | 173.45 |
1476748800000 | 175.59 |
1476835200000 | 176.46 |
1476921600000 | 176.5 |
1477008000000 | 177.51 |
1477267200000 | 178.24 |
1477353600000 | 177.93 |
1477440000000 | 177.71 |
1477526400000 | 177.18 |
1477612800000 | 177.34 |
1477872000000 | 177.19 |
1477958400000 | 174.48 |
1478044800000 | 171.88 |
1478131200000 | 171.48 |
1478217600000 | 170.56 |
1478476800000 | 175.01 |
1478563200000 | 175.1 |
1478649600000 | 176.67 |
1478736000000 | 178.38 |
1478822400000 | 179.49 |
1479081600000 | 182.29 |
1479168000000 | 183.33 |
1479254400000 | 184.55 |
1479340800000 | 185.47 |
1479427200000 | 186.19 |
1479686400000 | 186.37 |
1479772800000 | 187.52 |
1479859200000 | 188.41 |
1479945600000 | 188.11 |
1480032000000 | 188.29 |
1480291200000 | 188.03 |
1480377600000 | 187.65 |
1480464000000 | 187.22 |
1480550400000 | 185.43 |
1480636800000 | 184.84 |
1480896000000 | 184.97 |
1480982400000 | 186.27 |
1481068800000 | 188.23 |
1481155200000 | 192.35 |
1481241600000 | 193.56 |
1481500800000 | 191.07 |
1481587200000 | 191.97 |
1481673600000 | 191 |
1481760000000 | 194.66 |
1481846400000 | 193.9 |
1482105600000 | 194.06 |
1482192000000 | 195.51 |
1482278400000 | 193.91 |
1482364800000 | 192.04 |
1482451200000 | 192.47 |
1482796800000 | 193.4 |
1482883200000 | 193.08 |
1482969600000 | 191.42 |
1483056000000 | 190.02 |
1483315200000 | 190.11 |
1483401600000 | 193.86 |
1483488000000 | 194.57 |
1483574400000 | 193.35 |
1483660800000 | 194.02 |
1483920000000 | 193.97 |
1484006400000 | 193.79 |
1484092800000 | 196.25 |
1484179200000 | 193.34 |
1484265600000 | 194.52 |
1484524800000 | 194.36 |
1484611200000 | 191.67 |
1484697600000 | 191.75 |
1484784000000 | 192.69 |
1484870400000 | 192.02 |
1485129600000 | 191.04 |
1485216000000 | 192.41 |
1485302400000 | 194.03 |
1485388800000 | 194.94 |
1485475200000 | 194.37 |
1485734400000 | 193.88 |
1485820800000 | 191.22 |
1485907200000 | 191.63 |
1485993600000 | 191.54 |
1486080000000 | 193.52 |
1486339200000 | 193.94 |
1486425600000 | 195.28 |
1486512000000 | 195.14 |
1486598400000 | 196.85 |
1486684800000 | 198.37 |
1486944000000 | 199.5 |
1487030400000 | 200.4 |
1487116800000 | 200.82 |
1487203200000 | 199.52 |
1487289600000 | 201.25 |
1487548800000 | 201.64 |
1487635200000 | 204.25 |
1487721600000 | 204.32 |
1487808000000 | 203.6 |
1487894400000 | 204.23 |
1488153600000 | 203.57 |
1488240000000 | 202.4 |
1488326400000 | 205.51 |
1488412800000 | 204.76 |
1488499200000 | 204.35 |
1488758400000 | 203.23 |
1488844800000 | 203.23 |
1488931200000 | 203.95 |
1489017600000 | 203.3 |
1489104000000 | 203.05 |
1489363200000 | 203.56 |
1489449600000 | 203.44 |
1489536000000 | 204.65 |
1489622400000 | 204.28 |
1489708800000 | 204.32 |
1489968000000 | 204.3 |
1490054400000 | 200.81 |
1490140800000 | 200.98 |
1490227200000 | 201.46 |
1490313600000 | 201.12 |
1490572800000 | 199.43 |
1490659200000 | 201.09 |
1490745600000 | 203.23 |
1490832000000 | 203.77 |
1490918400000 | 204.44 |
1491177600000 | 204.49 |
1491264000000 | 204.19 |
1491350400000 | 203.4 |
1491436800000 | 203.64 |
1491523200000 | 204.3 |
1491782400000 | 204.57 |
1491868800000 | 204.24 |
1491955200000 | 203.48 |
1492041600000 | 202.48 |
1492473600000 | 202.43 |
1492560000000 | 202.51 |
1492646400000 | 202.91 |
1492732800000 | 204.02 |
1492992000000 | 203.95 |
1493078400000 | 203.69 |
1493164800000 | 204.77 |
1493251200000 | 205.17 |
1493337600000 | 204.2 |
1493596800000 | 204.58 |
1493683200000 | 206.36 |
1493769600000 | 205.91 |
1493856000000 | 205.71 |
1493942400000 | 206.22 |
1494201600000 | 207.35 |
1494288000000 | 207.91 |
1494374400000 | 209.47 |
1494460800000 | 208.4 |
1494547200000 | 207.6 |
1494806400000 | 208.03 |
1494892800000 | 206.87 |
1494979200000 | 201.44 |
1495065600000 | 202.19 |
1495152000000 | 202.8 |
1495411200000 | 203.49 |
1495497600000 | 203.77 |
1495584000000 | 205.3 |
1495670400000 | 206.13 |
1495756800000 | 206.72 |
1496016000000 | 206.52 |
1496102400000 | 206.55 |
1496188800000 | 204.95 |
1496275200000 | 206.79 |
1496361600000 | 207.16 |
1496620800000 | 207.42 |
1496707200000 | 206.83 |
1496793600000 | 206.65 |
1496880000000 | 208.01 |
1496966400000 | 206.31 |
1497225600000 | 204.67 |
1497312000000 | 205.43 |
1497398400000 | 203.91 |
1497484800000 | 204.91 |
1497571200000 | 204.34 |
1497830400000 | 206.99 |
1497916800000 | 206.29 |
1498003200000 | 206.87 |
1498089600000 | 207.03 |
1498176000000 | 206.82 |
1498435200000 | 206.84 |
1498521600000 | 203.48 |
1498608000000 | 203.47 |
1498694400000 | 200.32 |
1498780800000 | 200.5 |
1499040000000 | 200.66 |
1499126400000 | 200.42 |
1499212800000 | 201.98 |
1499299200000 | 198.7 |
1499385600000 | 200.11 |
1499644800000 | 201.77 |
1499731200000 | 201.86 |
1499817600000 | 203.99 |
1499904000000 | 204.57 |
1499990400000 | 204.85 |
1500249600000 | 204.78 |
1500336000000 | 203.33 |
1500422400000 | 205.61 |
1500508800000 | 203.46 |
1500595200000 | 202.91 |
1500854400000 | 202.92 |
1500940800000 | 203.67 |
1501027200000 | 204.26 |
1501113600000 | 202.74 |
1501200000000 | 201.1 |
1501459200000 | 200.06 |
1501545600000 | 200.35 |
1501632000000 | 198.66 |
1501718400000 | 198.49 |
1501804800000 | 201.14 |
1502064000000 | 201.04 |
1502150400000 | 201.19 |
1502236800000 | 200.2 |
1502323200000 | 196.76 |
1502409600000 | 196.45 |
1502668800000 | 198.62 |
1502755200000 | 199.49 |
1502841600000 | 200.37 |
1502928000000 | 197.62 |
1503014400000 | 196.59 |
1503273600000 | 195.42 |
1503360000000 | 198.43 |
1503446400000 | 197.25 |
1503532800000 | 197.7 |
1503619200000 | 197.28 |
1503878400000 | 196.16 |
1503964800000 | 194.83 |
1504051200000 | 197.64 |
1504137600000 | 199.78 |
1504224000000 | 200.09 |
1504483200000 | 199.12 |
1504569600000 | 197.84 |
1504656000000 | 197.86 |
1504742400000 | 197.18 |
1504828800000 | 196.63 |
1505088000000 | 199.35 |
1505174400000 | 200.6 |
1505260800000 | 201.09 |
1505347200000 | 201.53 |
1505433600000 | 200.85 |
1505692800000 | 201.8 |
1505779200000 | 202.07 |
1505865600000 | 202.06 |
1505952000000 | 202.52 |
1506038400000 | 202.51 |
1506297600000 | 202.23 |
1506384000000 | 203.72 |
1506470400000 | 205.8 |
1506556800000 | 205.11 |
1506643200000 | 205.52 |
1506902400000 | 208.42 |
1506988800000 | 208.67 |
1507075200000 | 208.7 |
1507161600000 | 210.38 |
1507248000000 | 210.26 |
1507507200000 | 209.98 |
1507593600000 | 209.3 |
1507680000000 | 209.06 |
1507766400000 | 208.92 |
1507852800000 | 209.99 |
1508112000000 | 210.87 |
1508198400000 | 211.25 |
1508284800000 | 211.1 |
1508371200000 | 209.71 |
1508457600000 | 211.44 |
1508716800000 | 211.73 |
1508803200000 | 212.36 |
1508889600000 | 210.63 |
1508976000000 | 213.01 |
1509062400000 | 217.04 |
1509321600000 | 215.75 |
1509408000000 | 216.24 |
1509494400000 | 216.45 |
1509580800000 | 215.05 |
1509667200000 | 216.86 |
1509926400000 | 217.52 |
1510012800000 | 217.35 |
1510099200000 | 218.22 |
1510185600000 | 216.14 |
1510272000000 | 215.77 |
1510531200000 | 215.38 |
1510617600000 | 213.7 |
1510704000000 | 211.88 |
1510790400000 | 215.48 |
1510876800000 | 215.69 |
1511136000000 | 217.23 |
1511222400000 | 219.18 |
1511308800000 | 218.03 |
1511395200000 | 217.37 |
1511481600000 | 216.4 |
1511740800000 | 216.05 |
1511827200000 | 218.35 |
1511913600000 | 215.86 |
1512000000000 | 215.78 |
1512086400000 | 215.75 |
1512345600000 | 214.38 |
1512432000000 | 214.35 |
1512518400000 | 215.18 |
1512604800000 | 216.22 |
1512691200000 | 217.71 |
1512950400000 | 217.96 |
1513036800000 | 219.51 |
1513123200000 | 219.22 |
1513209600000 | 218.65 |
1513296000000 | 220.16 |
1513555200000 | 221.72 |
1513641600000 | 220.88 |
1513728000000 | 219.64 |
1513814400000 | 219.59 |
1513900800000 | 219.73 |
1514332800000 | 218.61 |
1514419200000 | 218.46 |
1514505600000 | 216.64 |
1514851200000 | 218.09 |
1514937600000 | 220.19 |
1515024000000 | 220.8 |
1515110400000 | 223.31 |
1515369600000 | 225.42 |
1515456000000 | 226.51 |
1515542400000 | 225.26 |
1515628800000 | 225.99 |
1515715200000 | 225.33 |
1515974400000 | 223.42 |
1516060800000 | 222.82 |
1516147200000 | 224.19 |
1516233600000 | 223.91 |
1516320000000 | 226.01 |
1516579200000 | 226.81 |
1516665600000 | 227.88 |
1516752000000 | 226.1 |
1516838400000 | 224.03 |
1516924800000 | 227.49 |
1517184000000 | 227.95 |
1517270400000 | 224.84 |
1517356800000 | 225.96 |
1517443200000 | 225.66 |
1517529600000 | 222.96 |
1517788800000 | 216.65 |
1517875200000 | 217.37 |
1517961600000 | 218.21 |
1518048000000 | 213 |
1518134400000 | 213.37 |
1518393600000 | 215.37 |
1518480000000 | 214.88 |
1518566400000 | 217.35 |
1518652800000 | 219.33 |
1518739200000 | 220.61 |
1518998400000 | 221.8 |
1519084800000 | 222.74 |
1519171200000 | 223.05 |
1519257600000 | 222.03 |
1519344000000 | 225.59 |
1519603200000 | 227.68 |
1519689600000 | 227.04 |
1519776000000 | 226.77 |
1519862400000 | 225.16 |
1519948800000 | 224.19 |
1520208000000 | 226 |
1520294400000 | 226.68 |
1520380800000 | 227.91 |
1520467200000 | 230.88 |
1520553600000 | 233.34 |
1520812800000 | 233.6 |
1520899200000 | 230.68 |
1520985600000 | 231.48 |
1521072000000 | 232.46 |
1521158400000 | 233.25 |
1521417600000 | 228.21 |
1521504000000 | 229.82 |
1521590400000 | 229.6 |
1521676800000 | 224.45 |
1521763200000 | 218.8 |
1522022400000 | 221.86 |
1522108800000 | 219.24 |
1522195200000 | 218.2 |
1522281600000 | 221.29 |
1522713600000 | 219.22 |
1522800000000 | 220.2 |
1522886400000 | 223.23 |
1522972800000 | 219.15 |
1523232000000 | 219 |
1523318400000 | 222.21 |
1523404800000 | 220.86 |
1523491200000 | 224.2 |
1523577600000 | 223.18 |
1523836800000 | 223.47 |
1523923200000 | 226.95 |
1524009600000 | 226.67 |
1524096000000 | 225.29 |
1524182400000 | 225.8 |
1524441600000 | 226.28 |
1524528000000 | 223.79 |
1524614400000 | 223.69 |
1524700800000 | 226.84 |
1524787200000 | 226.63 |
1525046400000 | 226.45 |
1525132800000 | 228.78 |
1525219200000 | 228.33 |
1525305600000 | 228.42 |
1525392000000 | 231.13 |
1525651200000 | 232.79 |
1525737600000 | 234.38 |
1525824000000 | 236.04 |
1525910400000 | 237.01 |
1525996800000 | 235.32 |
1526256000000 | 234.51 |
1526342400000 | 234.97 |
1526428800000 | 236.81 |
1526515200000 | 236.82 |
1526601600000 | 237.13 |
1526860800000 | 238.6 |
1526947200000 | 237.62 |
1527033600000 | 239.2 |
1527120000000 | 239.06 |
1527206400000 | 240.53 |
1527465600000 | 240.78 |
1527552000000 | 239.72 |
1527638400000 | 240.15 |
1527724800000 | 238.8 |
1527811200000 | 241.99 |
1528070400000 | 243.32 |
1528156800000 | 244.73 |
1528243200000 | 244.61 |
1528329600000 | 242.97 |
1528416000000 | 244.75 |
1528675200000 | 244.44 |
1528761600000 | 245.86 |
1528848000000 | 246.32 |
1528934400000 | 249.83 |
1529020800000 | 249.97 |
1529280000000 | 249.27 |
1529366400000 | 248.21 |
1529452800000 | 248.68 |
1529539200000 | 246.33 |
1529625600000 | 244.29 |
1529884800000 | 238.85 |
1529971200000 | 239.42 |
1530057600000 | 238.09 |
1530144000000 | 240 |
1530230400000 | 239.07 |
1530489600000 | 241.8 |
1530576000000 | 240.19 |
1530662400000 | 240.18 |
1530748800000 | 240.49 |
1530835200000 | 241.47 |
1531094400000 | 243.67 |
1531180800000 | 244.93 |
1531267200000 | 243.84 |
1531353600000 | 248.16 |
1531440000000 | 248.6 |
1531699200000 | 247.53 |
1531785600000 | 249.09 |
1531872000000 | 250.08 |
1531958400000 | 249.67 |
1532044800000 | 247.88 |
1532304000000 | 247.83 |
1532390400000 | 247.61 |
1532476800000 | 250.02 |
1532563200000 | 250.44 |
1532649600000 | 248.25 |
1532908800000 | 243.64 |
1532995200000 | 244.2 |
1533081600000 | 244.89 |
1533168000000 | 248.27 |
1533254400000 | 249.52 |
1533513600000 | 251 |
1533600000000 | 251.99 |
1533686400000 | 252.17 |
1533772800000 | 253.26 |
1533859200000 | 254.07 |
1534118400000 | 253.38 |
1534204800000 | 256.2 |
1534291200000 | 255.1 |
1534377600000 | 255.16 |
1534464000000 | 255.24 |
1534723200000 | 255.54 |
1534809600000 | 254.88 |
1534896000000 | 254.29 |
1534982400000 | 255.05 |
1535068800000 | 256.8 |
1535328000000 | 257.83 |
1535414400000 | 257.92 |
1535500800000 | 259.8 |
1535587200000 | 259.67 |
1535673600000 | 260.46 |
1535932800000 | 260.47 |
1536019200000 | 261.58 |
1536105600000 | 256.81 |
1536192000000 | 256.19 |
1536278400000 | 257.36 |
1536537600000 | 257.94 |
1536624000000 | 259.42 |
1536710400000 | 258.85 |
1536796800000 | 259.13 |
1536883200000 | 259.98 |
1537142400000 | 257.04 |
1537228800000 | 258.23 |
1537315200000 | 258.31 |
1537401600000 | 258.12 |
1537488000000 | 257.86 |
1537747200000 | 257.02 |
1537833600000 | 257.79 |
1537920000000 | 258.03 |
1538006400000 | 260.38 |
1538092800000 | 262.05 |
1538352000000 | 262.43 |
1538438400000 | 261.69 |
1538524800000 | 262.21 |
1538611200000 | 259.06 |
1538697600000 | 256.85 |
1538956800000 | 254.79 |
1539043200000 | 253.87 |
1539129600000 | 243.72 |
1539216000000 | 238.73 |
1539302400000 | 243.87 |
1539561600000 | 241.75 |
1539648000000 | 247.92 |
1539734400000 | 249.19 |
1539820800000 | 246.02 |
1539907200000 | 244.19 |
1540166400000 | 245.63 |
1540252800000 | 243.84 |
1540339200000 | 238.16 |
1540425600000 | 242.03 |
1540512000000 | 237.22 |
1540771200000 | 234.9 |
1540857600000 | 239.19 |
1540944000000 | 244.48 |
1541030400000 | 245.38 |
1541116800000 | 245.94 |
1541376000000 | 244.83 |
1541462400000 | 245.83 |
1541548800000 | 248.79 |
1541635200000 | 249.51 |
1541721600000 | 248 |
1541980800000 | 244.66 |
1542067200000 | 244.29 |
1542153600000 | 242.66 |
1542240000000 | 245.49 |
1542326400000 | 243.19 |
1542585600000 | 236.2 |
1542672000000 | 233.61 |
1542758400000 | 235.68 |
1542844800000 | 235.5 |
1542931200000 | 235.95 |
1543190400000 | 240.45 |
1543276800000 | 241.96 |
1543363200000 | 248.33 |
1543449600000 | 245.8 |
1543536000000 | 248.17 |
1543795200000 | 250.87 |
1543881600000 | 244.16 |
1543968000000 | 243.88 |
1544054400000 | 243.1 |
1544140800000 | 237.68 |
1544400000000 | 238.59 |
1544486400000 | 240.08 |
1544572800000 | 241.76 |
1544659200000 | 241.86 |
1544745600000 | 239.18 |
1545004800000 | 234 |
1545091200000 | 234.17 |
1545177600000 | 230.63 |
1545264000000 | 226.29 |
1545350400000 | 221.01 |
1545609600000 | 217.19 |
1545868800000 | 226.96 |
1545955200000 | 226.93 |
1546214400000 | 229.15 |
1546387200000 | 230.74 |
1546473600000 | 224.08 |
1546560000000 | 230.95 |
1546819200000 | 233.65 |
1546905600000 | 236.69 |
1546992000000 | 237.48 |
1547078400000 | 238.25 |
1547164800000 | 239.17 |
1547424000000 | 238.19 |
1547510400000 | 241.96 |
1547596800000 | 243.01 |
1547683200000 | 245.02 |
1547769600000 | 248.67 |
1548028800000 | 248.6 |
1548115200000 | 245.88 |
1548201600000 | 245.66 |
1548288000000 | 248.39 |
1548374400000 | 251.16 |
1548633600000 | 248.31 |
1548720000000 | 247.05 |
1548806400000 | 250.14 |
1548892800000 | 251.55 |
1548979200000 | 252.39 |
1549238400000 | 255.14 |
1549324800000 | 257.3 |
1549411200000 | 257.9 |
1549497600000 | 255.87 |
1549584000000 | 257.34 |
1549843200000 | 258.92 |
1549929600000 | 262.11 |
1550016000000 | 263.4 |
1550102400000 | 264.57 |
1550188800000 | 266.43 |
1550448000000 | 265.91 |
1550534400000 | 265.49 |
1550620800000 | 265.59 |
1550707200000 | 265.16 |
1550793600000 | 267.84 |
1551052800000 | 268.44 |
1551139200000 | 268.32 |
1551225600000 | 267.6 |
1551312000000 | 265.64 |
1551398400000 | 266.83 |
1551657600000 | 266.65 |
1551744000000 | 266.63 |
1551830400000 | 265.01 |
1551916800000 | 264.9 |
1552003200000 | 263.45 |
1552262400000 | 268 |
1552348800000 | 267.39 |
1552435200000 | 267.75 |
1552521600000 | 267.83 |
1552608000000 | 269.19 |
1552867200000 | 269.36 |
1552953600000 | 270.29 |
1553040000000 | 269.33 |
1553126400000 | 272.78 |
1553212800000 | 270.1 |
1553472000000 | 267.33 |
1553558400000 | 270.38 |
1553644800000 | 269.03 |
1553731200000 | 270.27 |
1553817600000 | 272.73 |
1554076800000 | 277.13 |
1554163200000 | 278.32 |
1554249600000 | 279.67 |
1554336000000 | 278.55 |
1554422400000 | 279.51 |
1554681600000 | 279.14 |
1554768000000 | 278.12 |
1554854400000 | 280.19 |
1554940800000 | 280.1 |
1555027200000 | 280.83 |
1555286400000 | 281.23 |
1555372800000 | 281.92 |
1555459200000 | 281.52 |
1555545600000 | 282.7 |
1555977600000 | 286.72 |
1556064000000 | 287.16 |
1556150400000 | 287 |
1556236800000 | 286.74 |
1556496000000 | 287.09 |
1556582400000 | 286.86 |
1556668800000 | 284.33 |
1556755200000 | 284.89 |
1556841600000 | 286.09 |
1557100800000 | 284.57 |
1557187200000 | 280.05 |
1557273600000 | 279.69 |
1557360000000 | 277.21 |
1557446400000 | 277.4 |
1557705600000 | 269.94 |
1557792000000 | 273.64 |
1557878400000 | 276.04 |
1557964800000 | 279.52 |
1558051200000 | 278.41 |
1558310400000 | 275.73 |
1558396800000 | 277.69 |
1558483200000 | 278.16 |
1558569600000 | 273.59 |
1558656000000 | 273.24 |
1558915200000 | 273.68 |
1559001600000 | 274.08 |
1559088000000 | 272.53 |
1559174400000 | 273.48 |
1559260800000 | 269.52 |
1559520000000 | 265.74 |
1559606400000 | 270.06 |
1559692800000 | 272.39 |
1559779200000 | 273.01 |
1559865600000 | 275.16 |
1560124800000 | 277.75 |
1560211200000 | 277.94 |
1560297600000 | 277.08 |
1560384000000 | 278.78 |
1560470400000 | 277.89 |
1560729600000 | 277.98 |
1560816000000 | 282.22 |
1560902400000 | 283.25 |
1560988800000 | 284.44 |
1561075200000 | 282.25 |
1561334400000 | 280.78 |
1561420800000 | 277.71 |
1561507200000 | 278.63 |
1561593600000 | 280.43 |
1561680000000 | 281.8 |
1561939200000 | 285.77 |
1562025600000 | 287.55 |
1562112000000 | 289.74 |
1562198400000 | 289.96 |
1562284800000 | 289.96 |
1562544000000 | 288.25 |
1562630400000 | 289.19 |
1562716800000 | 289.24 |
1562803200000 | 290.59 |
1562889600000 | 292.2 |
1563148800000 | 292.41 |
1563235200000 | 291.93 |
1563321600000 | 291.09 |
1563408000000 | 290.38 |
1563494400000 | 289.54 |
1563753600000 | 290.52 |
1563840000000 | 294.23 |
1563926400000 | 297.47 |
1564012800000 | 294.64 |
1564099200000 | 297.75 |
1564358400000 | 296.34 |
1564444800000 | 295.35 |
1564531200000 | 292.42 |
1564617600000 | 293.3 |
1564704000000 | 286.7 |
1564963200000 | 275.76 |
1565049600000 | 277.81 |
1565136000000 | 278.12 |
1565222400000 | 284.53 |
1565308800000 | 282.35 |
1565568000000 | 278.6 |
1565654400000 | 281.92 |
1565740800000 | 276.02 |
1565827200000 | 276.38 |
1565913600000 | 280.15 |
1566172800000 | 283.31 |
1566259200000 | 282.25 |
1566345600000 | 284.7 |
1566432000000 | 284.67 |
1566518400000 | 278.08 |
1566777600000 | 279.44 |
1566864000000 | 279.88 |
1566950400000 | 280.59 |
1567036800000 | 284.27 |
1567123200000 | 286.86 |
1567382400000 | 287.93 |
1567468800000 | 285.33 |
1567555200000 | 287.04 |
1567641600000 | 291.67 |
1567728000000 | 291.81 |
1567987200000 | 290.54 |
1568073600000 | 289.53 |
1568160000000 | 292.07 |
1568246400000 | 292.12 |
1568332800000 | 290.98 |
1568592000000 | 292.4 |
1568678400000 | 292.43 |
1568764800000 | 291.65 |
1568851200000 | 291.72 |
1568937600000 | 290.84 |
1569196800000 | 290.98 |
1569283200000 | 288.42 |
1569369600000 | 291.06 |
1569456000000 | 291.49 |
1569542400000 | 289.1 |
1569801600000 | 291.68 |
1569888000000 | 288.36 |
1569974400000 | 283.36 |
1570060800000 | 284.32 |
1570147200000 | 287.39 |
1570406400000 | 286.31 |
1570492800000 | 282.95 |
1570579200000 | 284.3 |
1570665600000 | 284.29 |
1570752000000 | 287.87 |
1571011200000 | 287.97 |
1571097600000 | 290.84 |
1571184000000 | 289.79 |
1571270400000 | 288.74 |
1571356800000 | 285.92 |
1571616000000 | 288.23 |
1571702400000 | 285.93 |
1571788800000 | 286.52 |
1571875200000 | 288.09 |
1571961600000 | 289.81 |
1572220800000 | 292.07 |
1572307200000 | 291.11 |
1572393600000 | 292.35 |
1572480000000 | 291.18 |
1572566400000 | 293.79 |
1572825600000 | 295.91 |
1572912000000 | 298.22 |
1572998400000 | 298.25 |
1573084800000 | 300.3 |
1573171200000 | 301.55 |
1573430400000 | 301.24 |
1573516800000 | 302.66 |
1573603200000 | 302.67 |
1573689600000 | 303.48 |
1573776000000 | 303.89 |
1574035200000 | 304.09 |
1574121600000 | 304.78 |
1574208000000 | 303.99 |
1574294400000 | 303.05 |
1574380800000 | 304.27 |
1574640000000 | 308.05 |
1574726400000 | 307.7 |
1574812800000 | 309.26 |
1574899200000 | 308.99 |
1574985600000 | 307.42 |
1575244800000 | 302.76 |
1575331200000 | 301.14 |
1575417600000 | 302.28 |
1575504000000 | 302.33 |
1575590400000 | 305.95 |
1575849600000 | 304.5 |
1575936000000 | 303.63 |
1576022400000 | 304.84 |
1576108800000 | 306.37 |
1576195200000 | 307.04 |
1576454400000 | 309.39 |
1576540800000 | 308.82 |
1576627200000 | 309.6 |
1576713600000 | 310.98 |
1576800000000 | 312.82 |
1577059200000 | 313.08 |
1577145600000 | 312.84 |
1577404800000 | 312.05 |
1577664000000 | 308.94 |
1577750400000 | 309.01 |
1577923200000 | 313.52 |
1578009600000 | 312.99 |
1578268800000 | 312.63 |
1578355200000 | 314.67 |
1578441600000 | 316.78 |
1578528000000 | 319.8 |
1578614400000 | 318.91 |
1578873600000 | 320.29 |
1578960000000 | 320.33 |
1579046400000 | 319.77 |
1579132800000 | 322.93 |
1579219200000 | 324.94 |
1579478400000 | 325.31 |
1579564800000 | 324.25 |
1579651200000 | 325.71 |
1579737600000 | 327.61 |
1579824000000 | 327.3 |
1580083200000 | 321.55 |
1580169600000 | 324.86 |
1580256000000 | 323.55 |
1580342400000 | 321.91 |
1580428800000 | 316.09 |
1580688000000 | 319.44 |
1580774400000 | 325.43 |
1580860800000 | 327.96 |
1580947200000 | 331.01 |
1581033600000 | 330.26 |
1581292800000 | 332.8 |
1581379200000 | 334.01 |
1581465600000 | 337.44 |
1581552000000 | 338.19 |
1581638400000 | 339 |
1581897600000 | 339.33 |
1581984000000 | 338.83 |
1582070400000 | 342.18 |
1582156800000 | 339.83 |
1582243200000 | 334.36 |
1582502400000 | 323.94 |
1582588800000 | 315.07 |
1582675200000 | 313.74 |
1582761600000 | 299.13 |
1582848000000 | 295.31 |
1583107200000 | 300.44 |
1583193600000 | 293.4 |
1583280000000 | 303.73 |
1583366400000 | 296.05 |
1583452800000 | 286.65 |
1583712000000 | 263.96 |
1583798400000 | 274.18 |
1583884800000 | 264.05 |
1583971200000 | 242.23 |
1584057600000 | 258.71 |
1584316800000 | 231.52 |
1584403200000 | 244.13 |
1584489600000 | 235.5 |
1584576000000 | 241.6 |
1584662400000 | 236.86 |
1584921600000 | 232.11 |
1585008000000 | 252.91 |
1585094400000 | 257.69 |
1585180800000 | 266.82 |
1585267200000 | 258.25 |
1585526400000 | 264.31 |
1585612800000 | 263.4 |
1585699200000 | 252.93 |
1585785600000 | 256.53 |
1585872000000 | 253.31 |
1586131200000 | 270.07 |
1586217600000 | 269.64 |
1586304000000 | 277.29 |
1586390400000 | 278.93 |
1586822400000 | 284.22 |
1586908800000 | 281.03 |
1586995200000 | 283.61 |
1587081600000 | 289.49 |
1587340800000 | 287.8 |
1587427200000 | 277.45 |
1587513600000 | 283.9 |
1587600000000 | 284.61 |
1587686400000 | 287.05 |
1587945600000 | 292.09 |
1588032000000 | 291.37 |
1588118400000 | 299.25 |
1588204800000 | 293.89 |
1588291200000 | 284.83 |
1588550400000 | 287.08 |
1588636800000 | 291.76 |
1588723200000 | 293.19 |
1588809600000 | 298.75 |
1588896000000 | 301.02 |
1589155200000 | 302.28 |
1589241600000 | 296.59 |
1589328000000 | 292.47 |
1589414400000 | 294.61 |
1589500800000 | 296.25 |
1589760000000 | 303.35 |
1589846400000 | 301.32 |
1589932800000 | 306 |
1590019200000 | 304.72 |
1590105600000 | 307.13 |
1590364800000 | 308.27 |
1590451200000 | 309.17 |
1590537600000 | 312.93 |
1590624000000 | 310.76 |
1590710400000 | 311.59 |
1590969600000 | 314.41 |
1591056000000 | 316.38 |
1591142400000 | 319.76 |
1591228800000 | 315.82 |
1591315200000 | 322.21 |
1591574400000 | 326.15 |
1591660800000 | 322.66 |
1591747200000 | 321.77 |
1591833600000 | 304.11 |
1591920000000 | 310.2 |
1592179200000 | 311.46 |
1592265600000 | 319.03 |
1592352000000 | 319.94 |
1592438400000 | 320.93 |
1592524800000 | 320.93 |
1592784000000 | 321.55 |
1592870400000 | 320.98 |
1592956800000 | 315.55 |
1593043200000 | 319.89 |
1593129600000 | 316.75 |
1593388800000 | 317.15 |
1593475200000 | 321.86 |
1593561600000 | 321.82 |
1593648000000 | 324.7 |
1593734400000 | 324.68 |
1593993600000 | 327.85 |
1594080000000 | 325.67 |
1594166400000 | 327.29 |
1594252800000 | 328.57 |
1594339200000 | 329.33 |
1594598400000 | 323.64 |
1594684800000 | 324.22 |
1594771200000 | 327.29 |
1594857600000 | 325.31 |
1594944000000 | 326.43 |
1595203200000 | 331.45 |
1595289600000 | 330.34 |
1595376000000 | 328.53 |
1595462400000 | 325.2 |
1595548800000 | 321.67 |
1595808000000 | 320.66 |
1595894400000 | 318.98 |
1595980800000 | 321.28 |
1596067200000 | 320.44 |
1596153600000 | 320.36 |
1596412800000 | 325.14 |
1596499200000 | 326.42 |
1596585600000 | 326.02 |
1596672000000 | 328.88 |
1596758400000 | 328.5299 |
1597017600000 | 328.11 |
1597104000000 | 326.77 |
1597190400000 | 328.49 |
1597276800000 | 327.5299 |
1597363200000 | 326.67 |
1597622400000 | 326.51 |
1597708800000 | 325.96 |
1597795200000 | 326.21 |
1597881600000 | 328.94 |
1597968000000 | 330.67 |
1598227200000 | 333.44 |
1598313600000 | 333.87 |
1598400000000 | 338.94 |
1598486400000 | 339.2 |
1598572800000 | 338.7 |
1598832000000 | 336.01 |
1598918400000 | 338.5899 |
1599004800000 | 346.89 |
1599091200000 | 336.04 |
1599177600000 | 332.02 |
1599436800000 | 331.9 |
1599523200000 | 325.85 |
1599609600000 | 331.44 |
1599696000000 | 326.22 |
1599782400000 | 326.61 |
1600041600000 | 330.2 |
1600128000000 | 332.51 |
1600214400000 | 331.8399 |
1600300800000 | 329.55 |
1600387200000 | 326.5899 |
1600646400000 | 327 |
1600732800000 | 330.5899 |
1600819200000 | 325.2799 |
1600905600000 | 325.0299 |
1600992000000 | 330.65 |
1601251200000 | 335.9 |
1601337600000 | 333.33 |
1601424000000 | 333.7799 |
1601510400000 | 336.44 |
1601596800000 | 333.32 |
1601856000000 | 336.7 |
1601942400000 | 333.98 |
1602028800000 | 339.44 |
1602115200000 | 342.98 |
1602201600000 | 344.29 |
1602460800000 | 347.85 |
1602547200000 | 350.12 |
1602633600000 | 346.83 |
1602720000000 | 346.14 |
1602806400000 | 345.29 |
1603065600000 | 340.26 |
1603152000000 | 339.18 |
1603238400000 | 337.16 |
1603324800000 | 338.04 |
1603411200000 | 338.76 |
1603670400000 | 331.73 |
1603756800000 | 330.32 |
1603843200000 | 321.43 |
1603929600000 | 324.7799 |
1604016000000 | 318.88 |
1604275200000 | 321.58 |
1604361600000 | 325.7799 |
1604448000000 | 333.55 |
1604534400000 | 338.76 |
1604620800000 | 340.1 |
1604880000000 | 344.07 |
1604966400000 | 340.46 |
1605052800000 | 346.6 |
1605139200000 | 342.57 |
1605225600000 | 345.75 |
1605484800000 | 348.92 |
1605571200000 | 348.29 |
1605657600000 | 346.92 |
1605744000000 | 350.54 |
1605830400000 | 349.01 |
1606089600000 | 353.22 |
1606176000000 | 355.87 |
1606262400000 | 355.76 |
1606348800000 | 356.2 |
1606435200000 | 356.37 |
1606694400000 | 355.54 |
1606780800000 | 356.0899 |
1606867200000 | 356.63 |
1606953600000 | 354.98 |
1607040000000 | 359.12 |
1607299200000 | 359.7799 |
1607385600000 | 361.27 |
1607472000000 | 360.08 |
1607558400000 | 360.35 |
1607644800000 | 361.24 |
1607904000000 | 361.58 |
1607990400000 | 363.83 |
1608076800000 | 365.3399 |
1608163200000 | 367.83 |
1608249600000 | 368.97 |
1608508800000 | 367.46 |
1608595200000 | 370.24 |
1608681600000 | 370.5899 |
1608768000000 | 371.22 |
1609113600000 | 370.75 |
1609200000000 | 369.3 |
1609286400000 | 368.29 |
1609372800000 | 371.2 |
1609718400000 | 366.95 |
1609804800000 | 369.2 |
1609891200000 | 368.5299 |
1609977600000 | 375.57 |
1610064000000 | 379.44 |
1610323200000 | 381.16 |
1610409600000 | 382.14 |
1610496000000 | 381.2799 |
1610582400000 | 381.83 |
1610668800000 | 379.3 |
1610928000000 | 378.95 |
1611014400000 | 380.86 |
1611100800000 | 386.13 |
1611187200000 | 385.2 |
1611273600000 | 383.4 |
1611532800000 | 384.05 |
1611619200000 | 382.0299 |
1611705600000 | 377.1 |
1611792000000 | 378.65 |
1611878400000 | 371.18 |
1612137600000 | 380.16 |
1612224000000 | 388.96 |
1612310400000 | 389.31 |
1612396800000 | 394.51 |
1612483200000 | 395.3399 |
1612742400000 | 398.67 |
1612828800000 | 399.26 |
1612915200000 | 398.93 |
1613001600000 | 400.49 |
1613088000000 | 403.41 |
1613347200000 | 403.47 |
1613433600000 | 403.35 |
1613520000000 | 403.0299 |
1613606400000 | 399.47 |
1613692800000 | 399.81 |
1613952000000 | 393.3 |
1614038400000 | 391.48 |
1614124800000 | 394.64 |
1614211200000 | 383.3399 |
1614297600000 | 383.04 |
1614556800000 | 394.94 |
1614643200000 | 391.0299 |
1614729600000 | 385.4 |
1614816000000 | 378.24 |
1614902400000 | 385.12 |
1615161600000 | 382.54 |
1615248000000 | 389.65 |
1615334400000 | 392.0299 |
1615420800000 | 397.1 |
1615507200000 | 397.49 |
1615766400000 | 402.21 |
1615852800000 | 402.31 |
1615939200000 | 402.13 |
1616025600000 | 395.22 |
1616112000000 | 395.4 |
1616371200000 | 397.67 |
1616457600000 | 396.51 |
1616544000000 | 392.71 |
1616630400000 | 396.05 |
1616716800000 | 403.1 |
1616976000000 | 402.91 |
1617062400000 | 403.01 |
1617148800000 | 404.74 |
1617235200000 | 411.13 |
1617667200000 | 414.11 |
1617753600000 | 411.68 |
1617840000000 | 415.26 |
1617926400000 | 417.54 |
1618185600000 | 415.92 |
1618272000000 | 417.2 |
1618358400000 | 413.39 |
1618444800000 | 418.65 |
1618531200000 | 418.74 |
1618790400000 | 414.05 |
1618876800000 | 408.5299 |
1618963200000 | 410.86 |
1619049600000 | 410.58 |
1619136000000 | 413.65 |
1619395200000 | 414.79 |
1619481600000 | 414.12 |
1619568000000 | 413.1 |
1619654400000 | 412.97 |
1619740800000 | 410.5299 |
1620000000000 | 409.06 |
1620086400000 | 406.1 |
1620172800000 | 407.35 |
1620259200000 | 406.63 |
1620345600000 | 408 |
1620604800000 | 402.99 |
1620691200000 | 400.29 |
1620777600000 | 393.26 |
1620864000000 | 394.38 |
1620950400000 | 400.7 |
1621209600000 | 399.7 |
1621296000000 | 396.58 |
1621382400000 | 396.04 |
1621468800000 | 400.98 |
1621555200000 | 402.8399 |
1621814400000 | 406 |
1621900800000 | 405.67 |
1621987200000 | 408.4 |
1622073600000 | 408.37 |
1622160000000 | 410.45 |
1622419200000 | 408.63 |
1622505600000 | 408.14 |
1622592000000 | 410.25 |
1622678400000 | 410.48 |
1622764800000 | 414.8399 |
1623024000000 | 414.33 |
1623110400000 | 415.39 |
1623196800000 | 413.98 |
1623283200000 | 416.89 |
1623369600000 | 421.11 |
1623628800000 | 421.84 |
1623715200000 | 420.56 |
1623801600000 | 419.27 |
1623888000000 | 425.96 |
1623974400000 | 425.29 |
1624233600000 | 426.02 |
1624320000000 | 429.61 |
1624406400000 | 428.48 |
1624492800000 | 432.74 |
1624579200000 | 433.04 |
1624838400000 | 436.07 |
1624924800000 | 437.03 |
1625011200000 | 437.62 |
1625097600000 | 436.71 |
1625184000000 | 440.06 |
1625443200000 | 439.8 |
1625529600000 | 441.14 |
1625616000000 | 441.72 |
1625702400000 | 435.79 |
1625788800000 | 439.92 |
1626048000000 | 440.24 |
1626134400000 | 440.19 |
1626220800000 | 439.26 |
1626307200000 | 436.63 |
1626393600000 | 434.05 |
1626652800000 | 428.97 |
1626739200000 | 436.3 |
1626825600000 | 439.01 |
1626912000000 | 440.7 |
1626998400000 | 444.89 |
1627257600000 | 443.22 |
1627344000000 | 439.03 |
1627430400000 | 441.47 |
1627516800000 | 439.42 |
1627603200000 | 439.09 |
1627862400000 | 439.31 |
1627948800000 | 441.57 |
1628035200000 | 442.14 |
1628121600000 | 445.16 |
1628208000000 | 446.51 |
1628467200000 | 446.65 |
1628553600000 | 446.05 |
1628640000000 | 446.96 |
1628726400000 | 448.67 |
1628812800000 | 446.79 |
1629072000000 | 445.27 |
1629158400000 | 443.8 |
1629244800000 | 441.09 |
1629331200000 | 441.95 |
1629417600000 | 445.57 |
1629676800000 | 449.21 |
1629763200000 | 451.62 |
1629849600000 | 453.76 |
1629936000000 | 451.42 |
1630022400000 | 454.48 |
1630281600000 | 455.42 |
1630368000000 | 455.38 |
1630454400000 | 454.99 |
1630540800000 | 455.41 |
1630627200000 | 457.68 |
1630886400000 | 459.45 |
1630972800000 | 458.22 |
1631059200000 | 456.34 |
1631145600000 | 455.74 |
1631232000000 | 453.64 |
1631491200000 | 453.7 |
1631577600000 | 452.83 |
1631664000000 | 455.81 |
1631750400000 | 458.76 |
1631836800000 | 456.15 |
1632096000000 | 449.01 |
1632182400000 | 448.87 |
1632268800000 | 452.41 |
1632355200000 | 457.72 |
1632441600000 | 459.71 |
1632700800000 | 458.84 |
1632787200000 | 449.22 |
1632873600000 | 449.01 |
1632960000000 | 448.17 |
1633046400000 | 451.57 |
1633305600000 | 443.02 |
1633392000000 | 447.72 |
1633478400000 | 450.44 |
1633564800000 | 455.36 |
1633651200000 | 453.82 |
1633910400000 | 451.14 |
1633996800000 | 450.54 |
1634083200000 | 453.38 |
1634169600000 | 460.06 |
1634256000000 | 462.8 |
1634515200000 | 464.65 |
1634601600000 | 466.77 |
1634688000000 | 466.29 |
1634774400000 | 467.65 |
1634860800000 | 467.66 |
1635120000000 | 470.89 |
1635206400000 | 472.15 |
1635292800000 | 467.51 |
1635379200000 | 467.45 |
1635465600000 | 472.95 |
1635724800000 | 474.63 |
1635811200000 | 477.12 |
1635897600000 | 477.87 |
1635984000000 | 483.02 |
1636070400000 | 485.28 |
1636329600000 | 486.3 |
1636416000000 | 484.59 |
1636502400000 | 481.39 |
1636588800000 | 484.28 |
1636675200000 | 489.79 |
1636934400000 | 489.78 |
1637020800000 | 495.19 |
1637107200000 | 492.54 |
1637193600000 | 490.67 |
1637280000000 | 491.15 |
1637539200000 | 488.73 |
1637625600000 | 486.14 |
1637712000000 | 490.59 |
1637798400000 | 490.65 |
1637884800000 | 475.79 |
1638144000000 | 484.34 |
1638230400000 | 474.78 |
1638316800000 | 465.48 |
1638403200000 | 473.57 |
1638489600000 | 469.76 |
1638748800000 | 473.15 |
1638835200000 | 485.96 |
1638921600000 | 485.06 |
1639008000000 | 481.4 |
1639094400000 | 483.15 |
1639353600000 | 478.78 |
1639440000000 | 473.5 |
1639526400000 | 481.55 |
1639612800000 | 474.79 |
1639699200000 | 475.56 |
1639958400000 | 468.49 |
1640044800000 | 481.18 |
1640131200000 | 483.15 |
1640217600000 | 487.84 |
1640304000000 | 487.31 |
1640563200000 | 492.09 |
1640649600000 | 492.14 |
1640736000000 | 489.93 |
1640822400000 | 490 |
1640908800000 | 486.2 |
1641168000000 | 492.32 |
1641254400000 | 490.88 |
1641340800000 | 478.8 |
1641427200000 | 478.36 |
1641513600000 | 472.73 |
1641772800000 | 473.52 |
1641859200000 | 478.13 |
1641945600000 | 475.67 |
1642032000000 | 467 |
1642118400000 | 466.44 |
1642377600000 | 468.49 |
1642464000000 | 462.69 |
1642550400000 | 458.13 |
1642636800000 | 455.01 |
1642723200000 | 445.15 |
1642982400000 | 445.84 |
1643068800000 | 439.51 |
1643155200000 | 437.55 |
1643241600000 | 435.83 |
1643328000000 | 442.38 |
1643587200000 | 453.68 |
1643673600000 | 457.92 |
1643760000000 | 457.17 |
1643846400000 | 440.32 |
1643932800000 | 444.18 |
1644192000000 | 443.21 |
1644278400000 | 447.89 |
1644364800000 | 457.45 |
1644451200000 | 450.04 |
1644537600000 | 441.95 |
1644796800000 | 442.99 |
1644883200000 | 450.37 |
1644969600000 | 450.18 |
1645056000000 | 438.67 |
1645142400000 | 433.78 |
1645401600000 | 433.15 |
1645488000000 | 428.47 |
1645574400000 | 420.77 |
1645660800000 | 433.99 |
1645747200000 | 436.42 |
1646006400000 | 437.86 |
1646092800000 | 434.26 |
1646179200000 | 444.1 |
1646265600000 | 438.15 |
1646352000000 | 435.86 |
1646611200000 | 422.03 |
1646697600000 | 420.08 |
1646784000000 | 428.3 |
1646870400000 | 426.99 |
1646956800000 | 422.34 |
1647216000000 | 418.2799 |
1647302400000 | 426.53 |
1647388800000 | 438.2 |
1647475200000 | 440.34 |
1647561600000 | 449.45 |
1647820800000 | 446.05 |
1647907200000 | 453.81 |
1647993600000 | 447.98 |
1648080000000 | 454.3 |
1648166400000 | 454.25 |
1648425600000 | 458.21 |
1648512000000 | 461.94 |
1648598400000 | 454.62 |
1648684800000 | 448.79 |
1648771200000 | 452.07 |
1649030400000 | 461.46 |
1649116800000 | 455.83 |
1649203200000 | 447.2 |
1649289600000 | 446.59 |
1649376000000 | 445.14 |
1649635200000 | 438.42 |
1649721600000 | 436.38 |
1649808000000 | 442.86 |
1649894400000 | 439.59 |
1650326400000 | 444.74 |
1650412800000 | 439.66 |
1650499200000 | 432.49 |
1650585600000 | 424.66 |
1650844800000 | 430.66 |
1650931200000 | 419.99 |
1651017600000 | 421.6 |
1651104000000 | 433.27 |
1651190400000 | 420.47 |
1651449600000 | 424.77 |
1651536000000 | 424.77 |
1651622400000 | 433.01 |
1651708800000 | 418.01 |
1651795200000 | 408.76 |
1652054400000 | 394.89 |
1652140800000 | 396.12 |
1652227200000 | 388.8 |
1652313600000 | 392.85 |
1652400000000 | 405.2799 |
1652659200000 | 399.71 |
1652745600000 | 404.45 |
1652832000000 | 391.35 |
1652918400000 | 388.5899 |
1653004800000 | 390.38 |
1653264000000 | 391.69 |
1653350400000 | 381.47 |
1653436800000 | 387.94 |
1653523200000 | 395.16 |
1653609600000 | 406.21 |
1653868800000 | 405.35 |
1653955200000 | 403.33 |
1654041600000 | 402.12 |
1654128000000 | 410.51 |
1654214400000 | 403.96 |
1654473600000 | 405.07 |
1654560000000 | 407.5899 |
1654646400000 | 402.9 |
1654732800000 | 396.3 |
1654819200000 | 386.3 |
1655078400000 | 373.3399 |
1655164800000 | 371.48 |
1655251200000 | 378.68 |
1655337600000 | 363.31 |
1655424000000 | 367.76 |
1655683200000 | 366.15 |
1655769600000 | 371.97 |
1655856000000 | 370.12 |
1655942400000 | 376.31 |
1656028800000 | 388.33 |
1656288000000 | 384.27 |
1656374400000 | 379.07 |
1656460800000 | 377.65 |
1656547200000 | 373.39 |
1656633600000 | 377.6 |
1656892800000 | 377.04 |
1656979200000 | 386.82 |
1657065600000 | 389.9 |
1657152000000 | 398.68 |
1657238400000 | 398.02 |
1657497600000 | 394.61 |
1657584000000 | 392.5899 |
1657670400000 | 388.81 |
1657756800000 | 389.46 |
1657843200000 | 395.49 |
1658102400000 | 392.0899 |
1658188800000 | 400.97 |
1658275200000 | 409.31 |
1658361600000 | 415.54 |
1658448000000 | 409.67 |
1658707200000 | 407.83 |
1658793600000 | 403.9 |
1658880000000 | 415.95 |
1658966400000 | 420.92 |
1659052800000 | 422.5 |
1659312000000 | 421.54 |
1659398400000 | 423.38 |
1659484800000 | 434.05 |
1659571200000 | 430.34 |
1659657600000 | 430.71 |
1659916800000 | 427.84 |
1660003200000 | 423.05 |
1660089600000 | 428.74 |
1660176000000 | 428.83 |
1660262400000 | 439.11 |
1660521600000 | 442.9 |
1660608000000 | 443.52 |
1660694400000 | 438.79 |
1660780800000 | 440.62 |
1660867200000 | 435.53 |
1661126400000 | 428.46 |
1661212800000 | 426.1 |
1661299200000 | 427.19 |
1661385600000 | 433.91 |
1661472000000 | 418.76 |
1661731200000 | 414.24 |
1661817600000 | 412.41 |
1661904000000 | 408.02 |
1661990400000 | 408.23 |
1662076800000 | 402.69 |
1662336000000 | 406.29 |
1662422400000 | 404.35 |
1662508800000 | 409.39 |
1662595200000 | 413.67 |
1662681600000 | 417.7799 |
1662940800000 | 419.1 |
1663027200000 | 407.43 |
1663113600000 | 407.63 |
1663200000000 | 403.33 |
1663286400000 | 396.64 |
1663545600000 | 398.56 |
1663632000000 | 394.33 |
1663718400000 | 393.52 |
1663804800000 | 388.31 |
1663891200000 | 385.9 |
1664150400000 | 383.66 |
1664236800000 | 385.43 |
1664323200000 | 391.72 |
1664409600000 | 380.08 |
1664496000000 | 376.24 |
1664755200000 | 382.94 |
1664841600000 | 392.2799 |
1664928000000 | 395.19 |
1665014400000 | 393.31 |
1665100800000 | 383.93 |
1665360000000 | 382.64 |
1665446400000 | 376.14 |
1665532800000 | 376.37 |
1665619200000 | 381.54 |
1665705600000 | 374.44 |
1665964800000 | 382.43 |
1666051200000 | 386.57 |
1666137600000 | 385.95 |
1666224000000 | 383.76 |
1666310400000 | 391.17 |
1666569600000 | 391.87 |
1666656000000 | 396.93 |
1666742400000 | 392.81 |
1666828800000 | 393.12 |
1666915200000 | 401.52 |
1667174400000 | 401.71 |
1667260800000 | 402.24 |
1667347200000 | 391.8399 |
1667433600000 | 389.88 |
1667520000000 | 387.67 |
1667779200000 | 387.31 |
1667865600000 | 389.43 |
1667952000000 | 383.9 |
1668038400000 | 401.99 |
1668124800000 | 406.02 |
1668384000000 | 401.7 |
1668470400000 | 405.29 |
1668556800000 | 397.96 |
1668643200000 | 396.97 |
1668729600000 | 397.24 |
1668988800000 | 397.83 |
1669075200000 | 400.5299 |
1669161600000 | 401.0899 |
1669248000000 | 401.36 |
1669334400000 | 401.05 |
1669593600000 | 395.7 |
1669680000000 | 395.75 |
1669766400000 | 408.5899 |
1669852800000 | 406.12 |
1669939200000 | 403.7799 |
1670198400000 | 393.91 |
1670284800000 | 388.83 |
1670371200000 | 387.26 |
1670457600000 | 389.75 |
1670544000000 | 389.41 |
1670803200000 | 394.16 |
1670889600000 | 394.1 |
1670976000000 | 392.24 |
1671062400000 | 379.45 |
1671148800000 | 377.0899 |
1671408000000 | 374.04 |
1671494400000 | 373.39 |
1671580800000 | 378.37 |
1671667200000 | 373.96 |
1671753600000 | 373.72 |
1672099200000 | 370.72 |
1672185600000 | 368.48 |
1672272000000 | 374.29 |
1672358400000 | 373.01 |
1672617600000 | 373.47 |
1672704000000 | 378.5 |
1672790400000 | 381.44 |
1672876800000 | 379.12 |
1672963200000 | 383.69 |
1673222400000 | 382.65 |
1673308800000 | 384.75 |
1673395200000 | 388.67 |
1673481600000 | 389.64 |
1673568000000 | 390.99 |
1673827200000 | 391.23 |
1673913600000 | 392.21 |
1674000000000 | 388.25 |
1674086400000 | 385.25 |
1674172800000 | 391.17 |
1674432000000 | 396.72 |
1674518400000 | 395.88 |
1674604800000 | 395.04 |
1674691200000 | 401.8 |
1674777600000 | 404.69 |
1675036800000 | 398.81 |
1675123200000 | 404 |
1675209600000 | 407.56 |
1675296000000 | 417.7 |
1675382400000 | 415.5899 |
1675641600000 | 414.57 |
1675728000000 | 420.89 |
1675814400000 | 417.82 |
1675900800000 | 414.76 |
1675987200000 | 415.31 |
1676246400000 | 417.54 |
1676332800000 | 422.02 |
1676419200000 | 426.59 |
1676505600000 | 420.98 |
1676592000000 | 417.24 |
1676851200000 | 416.65 |
1676937600000 | 408.62 |
1677024000000 | 410.45 |
1677110400000 | 413.31 |
1677196800000 | 409.66 |
1677456000000 | 408.98 |
1677542400000 | 408.73 |
1677628800000 | 404.82 |
1677715200000 | 409.73 |
1677801600000 | 417.24 |
1678060800000 | 414.5 |
1678147200000 | 413.04 |
1678233600000 | 414.99 |
1678320000000 | 408.05 |
1678406400000 | 397.16 |
1678665600000 | 393.44 |
1678752000000 | 399.54 |
1678838400000 | 402.38 |
1678924800000 | 407.9 |
1679011200000 | 403.51 |
1679270400000 | 403.7799 |
1679356800000 | 408.21 |
1679443200000 | 401.66 |
1679529600000 | 401.8399 |
1679616000000 | 405.01 |
1679875200000 | 405.98 |
1679961600000 | 402.83 |
1680048000000 | 409 |
1680134400000 | 409.01 |
1680220800000 | 417.01 |
1680480000000 | 415.96 |
1680566400000 | 411.65 |
1680652800000 | 409.0899 |
1680739200000 | 408.21 |
1681171200000 | 411.7799 |
1681257600000 | 407.97 |
1681344000000 | 410.43 |
1681430400000 | 410.5299 |
1681689600000 | 415.0899 |
1681776000000 | 414.5299 |
1681862400000 | 412.1 |
1681948800000 | 408.0899 |
1682035200000 | 408.49 |
1682294400000 | 405.44 |
1682380800000 | 400.13 |
1682467200000 | 396.74 |
1682553600000 | 403.86 |
1682640000000 | 405.0899 |
1682899200000 | 407.22 |
1682985600000 | 401.1 |
1683072000000 | 397.9 |
1683158400000 | 397.65 |
1683244800000 | 404.08 |
1683504000000 | 405.69 |
1683590400000 | 407.22 |
1683676800000 | 408.58 |
1683763200000 | 409.32 |
1683849600000 | 410.32 |
1684108800000 | 413.66 |
1684195200000 | 411.88 |
1684281600000 | 418.79 |
1684368000000 | 427.84 |
1684454400000 | 426.79 |
1684713600000 | 428.63 |
1684800000000 | 425.2 |
1684886400000 | 422.31 |
1684972800000 | 428.99 |
1685059200000 | 439.51 |
1685318400000 | 439.28 |
1685404800000 | 440.67 |
1685491200000 | 440.35 |
1685577600000 | 442.08 |
1685664000000 | 448.48 |
1685923200000 | 449.14 |
1686009600000 | 452.03 |
1686096000000 | 447.18 |
1686182400000 | 447.21 |
1686268800000 | 449.81 |
1686528000000 | 455.99 |
1686614400000 | 458.44 |
1686700800000 | 457.64 |
1686787200000 | 460.3 |
1686873600000 | 458.12 |
1687132800000 | 455.11 |
1687219200000 | 450.42 |
1687305600000 | 440.67 |
1687392000000 | 439.68 |
1687478400000 | 438.22 |
1687737600000 | 434.36 |
1687824000000 | 435.32 |
1687910400000 | 439.84 |
1687996800000 | 444.65 |
1688083200000 | 447.71 |
1688342400000 | 454.5 |
1688428800000 | 457.47 |
1688515200000 | 453.53 |
1688601600000 | 446.99 |
1688688000000 | 443.09 |
1688947200000 | 449.43 |
1689033600000 | 457.45 |
1689120000000 | 459.03 |
1689206400000 | 467.03 |
1689292800000 | 465.35 |
1689552000000 | 470.95 |
1689638400000 | 470.77 |
1689724800000 | 472.73 |
1689811200000 | 466.21 |
1689897600000 | 468.84 |
1690156800000 | 468.98 |
1690243200000 | 467.94 |
1690329600000 | 462.45 |
1690416000000 | 467.2 |
1690502400000 | 474.81 |
1690761600000 | 478.2 |
1690848000000 | 480.27 |
1690934400000 | 463.03 |
1691020800000 | 460.42 |
1691107200000 | 456.02 |
1691366400000 | 458.84 |
1691452800000 | 450.81 |
1691539200000 | 444.91 |
1691625600000 | 435.64 |
1691712000000 | 436.18 |
1691971200000 | 440.66 |
1692057600000 | 437.82 |
1692144000000 | 433.64 |
1692230400000 | 431.43 |
1692316800000 | 429.19 |
1692576000000 | 430.83 |
1692662400000 | 433.59 |
1692748800000 | 441.03 |
1692835200000 | 440.39 |
1692921600000 | 435.75 |
1693180800000 | 436.72 |
1693267200000 | 445.57 |
1693353600000 | 443.91 |
1693440000000 | 447.62 |
1693526400000 | 453.22 |
1693785600000 | 456.54 |
1693872000000 | 461.26 |
1693958400000 | 459.83 |
1694044800000 | 454.29 |
1694131200000 | 451.86 |
1694390400000 | 448.45 |
1694476800000 | 446.95 |
1694563200000 | 443.58 |
1694649600000 | 454.47 |
1694736000000 | 452.29 |
1694995200000 | 448.17 |
1695081600000 | 444.45 |
1695168000000 | 439.5 |
1695254400000 | 435.23 |
1695340800000 | 438.39 |
1695600000000 | 442.1 |
1695686400000 | 434 |
1695772800000 | 439.14 |
1695859200000 | 438.79 |
1695945600000 | 439.94 |
1696204800000 | 445.7 |
1696291200000 | 439.69 |
1696377600000 | 436.41 |
1696464000000 | 437.69 |
1696550400000 | 443.91 |
1696809600000 | 443.18 |
1696896000000 | 445.33 |
1696982400000 | 443.99 |
1697068800000 | 448.21 |
1697155200000 | 445.05 |
1697414400000 | 441.8 |
1697500800000 | 441.53 |
1697587200000 | 433.8 |
1697673600000 | 429.3 |
1697760000000 | 425.03 |
1698019200000 | 419.91 |
1698105600000 | 430.87 |
1698192000000 | 425.6 |
1698278400000 | 418.1 |
1698364800000 | 418.39 |
1698624000000 | 421.72 |
1698710400000 | 421.43 |
1698796800000 | 425.7 |
1698883200000 | 438.89 |
1698969600000 | 445.7 |
1699228800000 | 446.93 |
1699315200000 | 452.33 |
1699401600000 | 451.12 |
1699488000000 | 449.27 |
1699574400000 | 453.3 |
1699833600000 | 454.62 |
1699920000000 | 460.32 |
1700006400000 | 465.72 |
1700092800000 | 463.81 |
1700179200000 | 468.25 |
1700438400000 | 472.81 |
1700524800000 | 470.47 |
1700611200000 | 475.18 |
1700697600000 | 471.79 |
1700784000000 | 471.02 |
1701043200000 | 468.96 |
1701129600000 | 473.39 |
1701216000000 | 480.87 |
1701302400000 | 486.3 |
1701388800000 | 493.74 |
1701648000000 | 494.22 |
1701734400000 | 490.37 |
1701820800000 | 491.03 |
1701907200000 | 490.37 |
1701993600000 | 503.26 |
1702252800000 | 506.79 |
1702339200000 | 510.73 |
1702425600000 | 516.36 |
1702512000000 | 513.6799 |
1702598400000 | 515.52 |
1702857600000 | 514.71 |
1702944000000 | 510.52 |
1703030400000 | 507.36 |
1703116800000 | 514.19 |
1703203200000 | 517.72 |
1703635200000 | 525.07 |
1703721600000 | 528.29 |
1703808000000 | 525.5599 |
1704153600000 | 530.3 |
1704240000000 | 523.17 |
1704326400000 | 518.94 |
1704412800000 | 521.4 |
1704672000000 | 525.24 |
1704758400000 | 527.86 |
1704844800000 | 527.59 |
1704931200000 | 526.84 |
1705017600000 | 521.77 |
1705276800000 | 529.42 |
1705363200000 | 532.37 |
1705449600000 | 523.5599 |
1705536000000 | 527.13 |
1705622400000 | 540.48 |
1705881600000 | 556.12 |
1705968000000 | 560.12 |
1706054400000 | 557.21 |
1706140800000 | 562.29 |
1706227200000 | 554.26 |
1706486400000 | 563.02 |
1706572800000 | 555.25 |
1706659200000 | 542.3099 |
1706745600000 | 548.85 |
1706832000000 | 558.92 |
1707091200000 | 551.9 |
1707177600000 | 558.55 |
1707264000000 | 560.97 |
1707350400000 | 569.45 |
1707436800000 | 573.15 |
1707696000000 | 576.33 |
1707782400000 | 570.32 |
1707868800000 | 580.75 |
1707955200000 | 583.17 |
1708041600000 | 574.32 |
1708300800000 | 575.85 |
1708387200000 | 568.32 |
1708473600000 | 562.74 |
1708560000000 | 574.32 |
1708646400000 | 571.78 |
1708905600000 | 574.46 |
1708992000000 | 575.95 |
1709078400000 | 577.63 |
1709164800000 | 587.24 |
1709251200000 | 596 |
1709510400000 | 607.91 |
1709596800000 | 592.78 |
1709683200000 | 597.73 |
1709769600000 | 600.44 |
1709856000000 | 596 |
1710115200000 | 595.12 |
1710201600000 | 602.8099 |
1710288000000 | 597.22 |
1710374400000 | 590.19 |
1710460800000 | 590.45 |
1710720000000 | 589.14 |
1710806400000 | 586.65 |
1710892800000 | 593.4 |
1710979200000 | 602 |
1711065600000 | 600.45 |
1711324800000 | 600.5 |
1711411200000 | 599.58 |
1711497600000 | 606.57 |
1711584000000 | 607.28 |
1712016000000 | 601.98 |
1712102400000 | 601.04 |
1712188800000 | 598.61 |
1712275200000 | 596.57 |
1712534400000 | 591.46 |
1712620800000 | 592.89 |
1712707200000 | 592.23 |
1712793600000 | 594.98 |
1712880000000 | 589.62 |
1713139200000 | 577.16 |
1713225600000 | 566.03 |
1713312000000 | 562.48 |
1713398400000 | 563.97 |
1713484800000 | 547.13 |
1713744000000 | 548.03 |
1713830400000 | 555.5599 |
1713916800000 | 563.86 |
1714003200000 | 556.37 |
1714089600000 | 568.21 |
1714348800000 | 569.4299 |
1714435200000 | 562.05 |
1714521600000 | 564.47 |
1714608000000 | 569.29 |
1714694400000 | 571.89 |
1714953600000 | 576.26 |
1715040000000 | 575.05 |
1715126400000 | 577.15 |
1715212800000 | 574.85 |
1715299200000 | 570.24 |
1715558400000 | 571.23 |
1715644800000 | 580.0599 |
1715731200000 | 585.44 |
1715817600000 | 586.02 |
1715904000000 | 582.76 |
1716163200000 | 586.03 |
1716249600000 | 581.2 |
1716336000000 | 583.45 |
1716422400000 | 577.16 |
1716508800000 | 579.01 |
1716768000000 | 581.04 |
1716854400000 | 585.07 |
1716940800000 | 582.66 |
1717027200000 | 574.55 |
1717113600000 | 573.29 |
1717372800000 | 573.17 |
1717459200000 | 569.09 |
1717545600000 | 576.91 |
1717632000000 | 574.26 |
1717718400000 | 578.87 |
1717977600000 | 583.39 |
1718064000000 | 579.3 |
1718150400000 | 580.8 |
1718236800000 | 584.19 |
1718323200000 | 586.7 |
1718582400000 | 586.39 |
1718668800000 | 587.51 |
1718755200000 | 588.19 |
1718841600000 | 586.6 |
1718928000000 | 585.9299 |
1719187200000 | 571.3 |
1719273600000 | 573.34 |
1719360000000 | 575.34 |
1719446400000 | 576.02 |
1719532800000 | 577.45 |
1719792000000 | 573.9 |
1719878400000 | 572.62 |
1719964800000 | 575.19 |
1720051200000 | 579.63 |
1720137600000 | 578.82 |
1720396800000 | 583.04 |
1720483200000 | 583.1799 |
1720569600000 | 586.34 |
1720656000000 | 590.58 |
1720742400000 | 592.49 |
1721001600000 | 594.53 |
1721088000000 | 601.28 |
1721174400000 | 580.97 |
1721260800000 | 572.03 |
1721347200000 | 564.5 |
1721606400000 | 564.73 |
1721692800000 | 568.94 |
1721779200000 | 556.9 |
1721865600000 | 549.12 |
1721952000000 | 551.96 |
1722211200000 | 548.73 |
1722297600000 | 543.55 |
1722384000000 | 550.85 |
1722470400000 | 544.89 |
1722556800000 | 514.1799 |
1722816000000 | 478.5 |
1722902400000 | 485.07 |
1722988800000 | 481.31 |
1723075200000 | 488.92 |
1723161600000 | 490.69 |
1723420800000 | 495.58 |
1723507200000 | 505.76 |
1723593600000 | 502.83 |
1723680000000 | 511.96 |
1723766400000 | 517.83 |
1724025600000 | 520.51 |
1724112000000 | 521.71 |
1724198400000 | 523.38 |
1724284800000 | 516.79 |
1724371200000 | 519.79 |
1724630400000 | 516.94 |
1724716800000 | 515.26 |
1724803200000 | 512.74 |
1724889600000 | 515.64 |
1724976000000 | 516.34 |
1725235200000 | 513.75 |
1725321600000 | 501.94 |
1725408000000 | 488.62 |
1725494400000 | 487.95 |
1725580800000 | 480.85 |
1725840000000 | 487.49 |
1725926400000 | 486.95 |
1726012800000 | 490.68 |
1726099200000 | 498.39 |
1726185600000 | 502.3 |
1726444800000 | 501.9 |
1726531200000 | 502.44 |
1726617600000 | 496.64 |
1726704000000 | 504.26 |
1726790400000 | 503.85 |
1727049600000 | 506.68 |
1727136000000 | 510.16 |
1727222400000 | 511.58 |
1727308800000 | 522.24 |
1727395200000 | 523.38 |
1727654400000 | 517.92 |
1727740800000 | 513.05 |
1727827200000 | 514.4299 |
1727913600000 | 515.02 |
1728000000000 | 522.61 |
1728259200000 | 524.21 |
1728345600000 | 522.3099 |
1728432000000 | 526.1 |
1728518400000 | 525.38 |
1728604800000 | 531.52 |
1728864000000 | 535.51 |
1728950400000 | 533.12 |
1729036800000 | 534.23 |
1729123200000 | 539.87 |
1729209600000 | 538 |
1729468800000 | 540.96 |
1729555200000 | 536.52 |
1729641600000 | 534.37 |
1729728000000 | 534.14 |
1729814400000 | 536.77 |
1730073600000 | 541.83 |
1730160000000 | 542.51 |
1730246400000 | 535.4299 |
1730332800000 | 530.15 |
1730419200000 | 531.3099 |
1730678400000 | 527 |
1730764800000 | 533.02 |
1730851200000 | 549.52 |
1730937600000 | 554.62 |
1731024000000 | 556.57 |
1731283200000 | 567.1799 |
1731369600000 | 560.01 |
1731456000000 | 553.97 |
1731542400000 | 549.88 |
1731628800000 | 548 |
1731888000000 | 547.6 |
1731974400000 | 557.5 |
1732060800000 | 560.1799 |
1732147200000 | 567.8099 |
1732233600000 | 580.8 |
1732492800000 | 587.67 |
1732579200000 | 579.76 |
1732665600000 | 572.92 |
1732752000000 | 572.62 |
1732838400000 | 574.42 |
iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 14.242845128794 | 6.697028476321 |
2018 | 5.86738139836 | -7.2058023784829 |
2019 | 35.482006656919 | 26.179222089235 |
2020 | 20.296436466639 | 4.5355158914768 |
2021 | 31.25491294092 | 26.667821443993 |
2022 | -23.517512375837 | -14.8534899114 |
2023 | 41.653862208497 | 16.524263329573 |
2024 | 1.0521925736755 | 18.907094883899 |
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.