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 | 88.6 | 1.5 | 1.5 | 2.4 | 0.8 | 2.7 | 0.9 | 45.7 |
STOXX Developed and Emerging Markets Total Market | 92,439.4 | 78,918.8 | 6.6 | 0.6 | 3,009.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 66.2 |
---|---|
Telecommunications | 11.7 |
Real Estate | 8.2 |
Health Care | 5.8 |
Industrial Goods and Services | 4.1 |
Travel and Leisure | 2.7 |
Automobiles and Parts | 1.4 |
Country weighting
USA | 53.7 |
---|---|
Taiwan | 22.1 |
South Korea | 9.1 |
Japan | 4.1 |
Italy | 2.1 |
Spain | 2.0 |
Australia | 1.8 |
China | 1.8 |
Sweden | 1.7 |
Turkey | 1.6 |
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 | -6.2 | -1.1 | 16.3 | 16.8 | 88.8 | N/A | N/A | 16.6 | 5.3 | 13.7 |
STOXX Developed and Emerging Markets Total Market | 0.1 | 15.2 | 20.8 | 25.0 | 75.2 | N/A | N/A | 21.2 | 7.8 | 12.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | N/A | N/A | 19.4 | 20.3 | 21.6 | N/A | N/A | 0.6 | 0.2 | 0.6 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.8 | 13.5 | 16.8 | N/A | N/A | 1.5 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 1.0 | 0.8 | 0.8 | 0.9 | 0.9 | 15.3 | 12.8 | 12.4 | 10.0 | 8.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX AI Global Artificial Intelligence 100 | 1.5 | 1.5 | 1.4 | 1.4 | 1.2 | -4.9 | -1.7 | -0.3 | -0.2 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
ISTOXX INDICES
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 | -49.5 | 190.7 | 39.3 | 39.3 | 2.8 | 1.0 | 2.8 | 0.9 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.4 | 20.8 | 20.8 | 2.9 | 1.8 | 1.8 | 15.4 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence 100 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.45 |
1363737600000 | 100.61 |
1363824000000 | 100.24 |
1363910400000 | 99.59 |
1364169600000 | 100.17 |
1364256000000 | 100.7 |
1364342400000 | 101.62 |
1364428800000 | 101.65 |
1364860800000 | 100.48 |
1364947200000 | 99.74 |
1365033600000 | 99.26 |
1365120000000 | 97.44 |
1365379200000 | 97.9 |
1365465600000 | 97.95 |
1365552000000 | 99.23 |
1365638400000 | 99.08 |
1365724800000 | 98.76 |
1365984000000 | 97.23 |
1366070400000 | 97.98 |
1366156800000 | 97.5 |
1366243200000 | 95.92 |
1366329600000 | 96.07 |
1366588800000 | 96.96 |
1366675200000 | 98.25 |
1366761600000 | 98.92 |
1366848000000 | 99.55 |
1366934400000 | 99.39 |
1367193600000 | 99.61 |
1367280000000 | 99.05 |
1367366400000 | 98.29 |
1367452800000 | 100.04 |
1367539200000 | 100.57 |
1367798400000 | 101.38 |
1367884800000 | 101.81 |
1367971200000 | 101.84 |
1368057600000 | 102.13 |
1368144000000 | 103.72 |
1368403200000 | 103.38 |
1368489600000 | 104.29 |
1368576000000 | 105.78 |
1368662400000 | 105.56 |
1368748800000 | 106.78 |
1369008000000 | 106.77 |
1369094400000 | 107 |
1369180800000 | 105.89 |
1369267200000 | 104.92 |
1369353600000 | 104.39 |
1369612800000 | 104.03 |
1369699200000 | 105.23 |
1369785600000 | 103.96 |
1369872000000 | 103.51 |
1369958400000 | 103.5 |
1370217600000 | 102.41 |
1370304000000 | 101.94 |
1370390400000 | 100.44 |
1370476800000 | 100.1 |
1370563200000 | 101.01 |
1370822400000 | 101.63 |
1370908800000 | 100.22 |
1370995200000 | 99.26 |
1371081600000 | 99.88 |
1371168000000 | 99.41 |
1371427200000 | 100.32 |
1371513600000 | 100.53 |
1371600000000 | 100.07 |
1371686400000 | 98.82 |
1371772800000 | 99.09 |
1372032000000 | 97.86 |
1372118400000 | 98.51 |
1372204800000 | 99.91 |
1372291200000 | 101.14 |
1372377600000 | 100.62 |
1372636800000 | 101.08 |
1372723200000 | 100.83 |
1372809600000 | 101.37 |
1372896000000 | 101.87 |
1372982400000 | 103.36 |
1373241600000 | 103.2 |
1373328000000 | 104.89 |
1373414400000 | 104.85 |
1373500800000 | 105.26 |
1373587200000 | 105.65 |
1373846400000 | 105.96 |
1373932800000 | 105.3 |
1374019200000 | 106.11 |
1374105600000 | 106.58 |
1374192000000 | 105.9 |
1374451200000 | 105.97 |
1374537600000 | 105.88 |
1374624000000 | 106.2 |
1374710400000 | 106.74 |
1374796800000 | 106.21 |
1375056000000 | 105.62 |
1375142400000 | 106.78 |
1375228800000 | 106.45 |
1375315200000 | 108.47 |
1375401600000 | 108.6 |
1375660800000 | 109.03 |
1375747200000 | 108.31 |
1375833600000 | 107.41 |
1375920000000 | 107.4 |
1376006400000 | 107.68 |
1376265600000 | 108.38 |
1376352000000 | 109.26 |
1376438400000 | 109.22 |
1376524800000 | 107.66 |
1376611200000 | 106.76 |
1376870400000 | 106.09 |
1376956800000 | 105.5 |
1377043200000 | 105.13 |
1377129600000 | 105.78 |
1377216000000 | 106.41 |
1377475200000 | 106.34 |
1377561600000 | 104.45 |
1377648000000 | 104.76 |
1377734400000 | 106.13 |
1377820800000 | 106.12 |
1378080000000 | 106.27 |
1378166400000 | 107.21 |
1378252800000 | 107.85 |
1378339200000 | 108.52 |
1378425600000 | 108.36 |
1378684800000 | 109.03 |
1378771200000 | 110 |
1378857600000 | 110.05 |
1378944000000 | 109.9 |
1379030400000 | 110.35 |
1379289600000 | 109.94 |
1379376000000 | 110.54 |
1379462400000 | 111.6 |
1379548800000 | 110.59 |
1379635200000 | 110.41 |
1379894400000 | 109.98 |
1379980800000 | 109.72 |
1380067200000 | 109.49 |
1380153600000 | 110.37 |
1380240000000 | 109.52 |
1380499200000 | 108.76 |
1380585600000 | 109.9 |
1380672000000 | 109.26 |
1380758400000 | 108.19 |
1380844800000 | 109.18 |
1381104000000 | 108.46 |
1381190400000 | 106.81 |
1381276800000 | 107.28 |
1381363200000 | 109 |
1381449600000 | 109.56 |
1381708800000 | 109.85 |
1381795200000 | 109.46 |
1381881600000 | 110.4 |
1381968000000 | 109.67 |
1382054400000 | 110.31 |
1382313600000 | 110.76 |
1382400000000 | 110.3 |
1382486400000 | 109.05 |
1382572800000 | 108.68 |
1382659200000 | 108.09 |
1382918400000 | 108.3 |
1383004800000 | 108.97 |
1383091200000 | 108.49 |
1383177600000 | 109.61 |
1383264000000 | 110.22 |
1383523200000 | 110.34 |
1383609600000 | 110.49 |
1383696000000 | 110.86 |
1383782400000 | 110.72 |
1383868800000 | 111.84 |
1384128000000 | 111.79 |
1384214400000 | 112.07 |
1384300800000 | 113.25 |
1384387200000 | 113.13 |
1384473600000 | 114.01 |
1384732800000 | 113.2 |
1384819200000 | 112.69 |
1384905600000 | 112.87 |
1384992000000 | 113.68 |
1385078400000 | 113.6 |
1385337600000 | 113.56 |
1385424000000 | 112.98 |
1385510400000 | 113.46 |
1385596800000 | 113.59 |
1385683200000 | 113.55 |
1385942400000 | 113.44 |
1386028800000 | 112.69 |
1386115200000 | 112.68 |
1386201600000 | 111.38 |
1386288000000 | 111.8 |
1386547200000 | 111.89 |
1386633600000 | 111.53 |
1386720000000 | 110.25 |
1386806400000 | 109.91 |
1386892800000 | 110.47 |
1387152000000 | 110.89 |
1387238400000 | 111.27 |
1387324800000 | 112.27 |
1387411200000 | 113.41 |
1387497600000 | 114.59 |
1387756800000 | 115.06 |
1387843200000 | 115.74 |
1388102400000 | 115.34 |
1388361600000 | 115.35 |
1388448000000 | 116.1 |
1388620800000 | 116.1 |
1388707200000 | 116.75 |
1388966400000 | 116.23 |
1389052800000 | 117.39 |
1389139200000 | 118.14 |
1389225600000 | 117.96 |
1389312000000 | 117.79 |
1389571200000 | 117.18 |
1389657600000 | 117.9 |
1389744000000 | 120.28 |
1389830400000 | 120.36 |
1389916800000 | 120.58 |
1390176000000 | 120.49 |
1390262400000 | 120.68 |
1390348800000 | 120.66 |
1390435200000 | 118.97 |
1390521600000 | 116.67 |
1390780800000 | 115.41 |
1390867200000 | 116.57 |
1390953600000 | 116.09 |
1391040000000 | 117.79 |
1391126400000 | 117.78 |
1391385600000 | 114.93 |
1391472000000 | 114.83 |
1391558400000 | 114.66 |
1391644800000 | 115.61 |
1391731200000 | 116.62 |
1391990400000 | 116.92 |
1392076800000 | 117.56 |
1392163200000 | 118.61 |
1392249600000 | 118.52 |
1392336000000 | 118.53 |
1392595200000 | 118.57 |
1392681600000 | 118.95 |
1392768000000 | 118.44 |
1392854400000 | 119 |
1392940800000 | 119.14 |
1393200000000 | 119.92 |
1393286400000 | 120.24 |
1393372800000 | 121.12 |
1393459200000 | 121.57 |
1393545600000 | 120.18 |
1393804800000 | 119.29 |
1393891200000 | 121.16 |
1393977600000 | 121.73 |
1394064000000 | 120.95 |
1394150400000 | 120.22 |
1394409600000 | 119.17 |
1394496000000 | 118.6 |
1394582400000 | 118.05 |
1394668800000 | 116.43 |
1394755200000 | 115.86 |
1395014400000 | 116.82 |
1395100800000 | 118.28 |
1395187200000 | 118.1 |
1395273600000 | 119.34 |
1395360000000 | 118.59 |
1395619200000 | 117.96 |
1395705600000 | 118.28 |
1395792000000 | 117.45 |
1395878400000 | 117.91 |
1395964800000 | 117.94 |
1396224000000 | 118.82 |
1396310400000 | 119.81 |
1396396800000 | 120.14 |
1396483200000 | 119.7 |
1396569600000 | 118.32 |
1396828800000 | 116.79 |
1396915200000 | 116.89 |
1397001600000 | 117.64 |
1397088000000 | 115 |
1397174400000 | 113.11 |
1397433600000 | 114.08 |
1397520000000 | 114.59 |
1397606400000 | 116.05 |
1397692800000 | 116.11 |
1398124800000 | 117.23 |
1398211200000 | 116.63 |
1398297600000 | 116.58 |
1398384000000 | 114.46 |
1398643200000 | 113.83 |
1398729600000 | 114.96 |
1398816000000 | 115.34 |
1398902400000 | 116.08 |
1398988800000 | 116.17 |
1399248000000 | 116.11 |
1399334400000 | 114.74 |
1399420800000 | 113.84 |
1399507200000 | 114.54 |
1399593600000 | 115.55 |
1399852800000 | 116.8 |
1399939200000 | 117.42 |
1400025600000 | 117.12 |
1400112000000 | 116.49 |
1400198400000 | 116.48 |
1400457600000 | 116.93 |
1400544000000 | 116.63 |
1400630400000 | 117.44 |
1400716800000 | 118.3 |
1400803200000 | 119.4 |
1401062400000 | 119.54 |
1401148800000 | 120.47 |
1401235200000 | 120.64 |
1401321600000 | 121.04 |
1401408000000 | 120.36 |
1401667200000 | 120.97 |
1401753600000 | 120.57 |
1401840000000 | 120.76 |
1401926400000 | 121.41 |
1402012800000 | 121.86 |
1402272000000 | 122.5 |
1402358400000 | 123.11 |
1402444800000 | 123.25 |
1402531200000 | 122.36 |
1402617600000 | 123.1 |
1402876800000 | 122.82 |
1402963200000 | 123.69 |
1403049600000 | 124.35 |
1403136000000 | 124.22 |
1403222400000 | 124.29 |
1403481600000 | 124.19 |
1403568000000 | 123.44 |
1403654400000 | 123.48 |
1403740800000 | 124.1 |
1403827200000 | 123.92 |
1404086400000 | 123.92 |
1404172800000 | 125.07 |
1404259200000 | 125.33 |
1404345600000 | 126.4 |
1404432000000 | 126.66 |
1404691200000 | 125.94 |
1404777600000 | 124.05 |
1404864000000 | 124.26 |
1404950400000 | 124.23 |
1405036800000 | 124.57 |
1405296000000 | 125.06 |
1405382400000 | 125.16 |
1405468800000 | 125.52 |
1405555200000 | 124.69 |
1405641600000 | 125.33 |
1405900800000 | 125.01 |
1405987200000 | 126.47 |
1406073600000 | 126.26 |
1406160000000 | 127.06 |
1406246400000 | 126.97 |
1406505600000 | 126.86 |
1406592000000 | 126.87 |
1406678400000 | 127.84 |
1406764800000 | 125.75 |
1406851200000 | 124.49 |
1407110400000 | 125.3 |
1407196800000 | 125 |
1407283200000 | 124.93 |
1407369600000 | 124.4 |
1407456000000 | 124.05 |
1407715200000 | 125.51 |
1407801600000 | 125.31 |
1407888000000 | 126.08 |
1407974400000 | 126.6 |
1408060800000 | 126.43 |
1408320000000 | 127.77 |
1408406400000 | 128.8 |
1408492800000 | 129.08 |
1408579200000 | 129.56 |
1408665600000 | 129.96 |
1408924800000 | 130.72 |
1409011200000 | 131.06 |
1409097600000 | 130.95 |
1409184000000 | 130.76 |
1409270400000 | 131.31 |
1409529600000 | 131.7 |
1409616000000 | 132.33 |
1409702400000 | 132.14 |
1409788800000 | 133.66 |
1409875200000 | 134.17 |
1410134400000 | 134.31 |
1410220800000 | 133.51 |
1410307200000 | 134.02 |
1410393600000 | 134.2 |
1410480000000 | 133.64 |
1410739200000 | 132.63 |
1410825600000 | 133.08 |
1410912000000 | 133.05 |
1410998400000 | 134.05 |
1411084800000 | 134.31 |
1411344000000 | 133.17 |
1411430400000 | 131.99 |
1411516800000 | 133.52 |
1411603200000 | 132.23 |
1411689600000 | 133.56 |
1411948800000 | 133.79 |
1412035200000 | 134.17 |
1412121600000 | 132.8 |
1412208000000 | 132.04 |
1412294400000 | 134.51 |
1412553600000 | 133.8 |
1412640000000 | 131.29 |
1412726400000 | 131.77 |
1412812800000 | 129.27 |
1412899200000 | 127.23 |
1413158400000 | 125.53 |
1413244800000 | 125.77 |
1413331200000 | 124.62 |
1413417600000 | 123.79 |
1413504000000 | 124.77 |
1413763200000 | 125.58 |
1413849600000 | 128.08 |
1413936000000 | 127.7 |
1414022400000 | 129.14 |
1414108800000 | 130.02 |
1414368000000 | 129.76 |
1414454400000 | 131.41 |
1414540800000 | 131.21 |
1414627200000 | 133.27 |
1414713600000 | 136.16 |
1414972800000 | 136.38 |
1415059200000 | 135.78 |
1415145600000 | 136.46 |
1415232000000 | 137.49 |
1415318400000 | 137.81 |
1415577600000 | 138.3 |
1415664000000 | 138.54 |
1415750400000 | 138.13 |
1415836800000 | 138.25 |
1415923200000 | 138.76 |
1416182400000 | 138.25 |
1416268800000 | 138.16 |
1416355200000 | 137.09 |
1416441600000 | 137.65 |
1416528000000 | 139.94 |
1416787200000 | 140.07 |
1416873600000 | 140.16 |
1416960000000 | 140.38 |
1417046400000 | 140.89 |
1417132800000 | 141.62 |
1417392000000 | 140.53 |
1417478400000 | 141.45 |
1417564800000 | 142.75 |
1417651200000 | 141.51 |
1417737600000 | 143.39 |
1417996800000 | 141.82 |
1418083200000 | 140.34 |
1418169600000 | 138.01 |
1418256000000 | 138.73 |
1418342400000 | 136.53 |
1418601600000 | 135.9 |
1418688000000 | 133.88 |
1418774400000 | 136.79 |
1418860800000 | 141.2 |
1418947200000 | 142.57 |
1419206400000 | 143.62 |
1419292800000 | 144.93 |
1419379200000 | 145.05 |
1419811200000 | 144.97 |
1419897600000 | 144.39 |
1419984000000 | 144.25 |
1420156800000 | 144.84 |
1420416000000 | 143.6 |
1420502400000 | 141.72 |
1420588800000 | 143.86 |
1420675200000 | 146.57 |
1420761600000 | 145.43 |
1421020800000 | 144.96 |
1421107200000 | 145.3 |
1421193600000 | 144.49 |
1421280000000 | 145.69 |
1421366400000 | 147.72 |
1421625600000 | 146.42 |
1421712000000 | 147.82 |
1421798400000 | 148.42 |
1421884800000 | 152.4 |
1421971200000 | 154.88 |
1422230400000 | 154.7 |
1422316800000 | 151.28 |
1422403200000 | 150.71 |
1422489600000 | 151.77 |
1422576000000 | 151.05 |
1422835200000 | 151.09 |
1422921600000 | 151.37 |
1423008000000 | 152.15 |
1423094400000 | 153.1 |
1423180800000 | 154.04 |
1423440000000 | 153.52 |
1423526400000 | 155.06 |
1423612800000 | 155.26 |
1423699200000 | 156.42 |
1423785600000 | 157.19 |
1424044800000 | 157.15 |
1424131200000 | 157.06 |
1424217600000 | 158.35 |
1424304000000 | 158.8 |
1424390400000 | 159.98 |
1424649600000 | 159.79 |
1424736000000 | 160.45 |
1424822400000 | 160.73 |
1424908800000 | 162.76 |
1424995200000 | 162.68 |
1425254400000 | 163.91 |
1425340800000 | 163.4 |
1425427200000 | 164.14 |
1425513600000 | 165.14 |
1425600000000 | 166.3 |
1425859200000 | 166.12 |
1425945600000 | 165.71 |
1426032000000 | 167.83 |
1426118400000 | 168.69 |
1426204800000 | 169.54 |
1426464000000 | 170.38 |
1426550400000 | 170.38 |
1426636800000 | 171.55 |
1426723200000 | 171.99 |
1426809600000 | 170.66 |
1427068800000 | 168.62 |
1427155200000 | 168.21 |
1427241600000 | 164.38 |
1427328000000 | 164.98 |
1427414400000 | 166.01 |
1427673600000 | 168.07 |
1427760000000 | 168.28 |
1427846400000 | 167.12 |
1427932800000 | 166.27 |
1428364800000 | 168.43 |
1428451200000 | 170.21 |
1428537600000 | 172.65 |
1428624000000 | 174.14 |
1428883200000 | 174.35 |
1428969600000 | 172.97 |
1429056000000 | 174.94 |
1429142400000 | 173.83 |
1429228800000 | 170.55 |
1429488000000 | 172.12 |
1429574400000 | 173.12 |
1429660800000 | 174.31 |
1429747200000 | 174.41 |
1429833600000 | 173.73 |
1430092800000 | 173.59 |
1430179200000 | 172.46 |
1430265600000 | 169.63 |
1430352000000 | 166.58 |
1430438400000 | 166.72 |
1430697600000 | 168.16 |
1430784000000 | 166.14 |
1430870400000 | 163.4 |
1430956800000 | 164.65 |
1431043200000 | 167.29 |
1431302400000 | 168.33 |
1431388800000 | 166.72 |
1431475200000 | 166.23 |
1431561600000 | 167.28 |
1431648000000 | 166.25 |
1431907200000 | 167.92 |
1431993600000 | 170.8 |
1432080000000 | 171.63 |
1432166400000 | 171.9 |
1432252800000 | 173.36 |
1432512000000 | 173.26 |
1432598400000 | 173.1 |
1432684800000 | 174.47 |
1432771200000 | 173.62 |
1432857600000 | 171.95 |
1433116800000 | 173 |
1433203200000 | 169.71 |
1433289600000 | 168.55 |
1433376000000 | 167.24 |
1433462400000 | 169.45 |
1433721600000 | 166.86 |
1433808000000 | 165.75 |
1433894400000 | 167.04 |
1433980800000 | 168.28 |
1434067200000 | 167.21 |
1434326400000 | 166.46 |
1434412800000 | 167.43 |
1434499200000 | 167.37 |
1434585600000 | 166.37 |
1434672000000 | 167.01 |
1434931200000 | 167.79 |
1435017600000 | 171.06 |
1435104000000 | 169.93 |
1435190400000 | 169.44 |
1435276800000 | 168.96 |
1435536000000 | 165.19 |
1435622400000 | 165.48 |
1435708800000 | 166.84 |
1435795200000 | 166.27 |
1435881600000 | 166.41 |
1436140800000 | 165.4 |
1436227200000 | 167.54 |
1436313600000 | 163.44 |
1436400000000 | 164.24 |
1436486400000 | 163.78 |
1436745600000 | 167.94 |
1436832000000 | 169.08 |
1436918400000 | 169.59 |
1437004800000 | 171.74 |
1437091200000 | 172.73 |
1437350400000 | 172.7 |
1437436800000 | 171.67 |
1437523200000 | 171.63 |
1437609600000 | 170.75 |
1437696000000 | 170.04 |
1437955200000 | 166.43 |
1438041600000 | 168.82 |
1438128000000 | 170.16 |
1438214400000 | 172.27 |
1438300800000 | 171.01 |
1438560000000 | 171.85 |
1438646400000 | 172.05 |
1438732800000 | 174.27 |
1438819200000 | 171.96 |
1438905600000 | 171.49 |
1439164800000 | 173.19 |
1439251200000 | 170.42 |
1439337600000 | 167.99 |
1439424000000 | 168.94 |
1439510400000 | 169.87 |
1439769600000 | 171.13 |
1439856000000 | 171.45 |
1439942400000 | 169.91 |
1440028800000 | 164.04 |
1440115200000 | 157.9 |
1440374400000 | 148.6 |
1440460800000 | 149.89 |
1440547200000 | 154.45 |
1440633600000 | 159.51 |
1440720000000 | 160.06 |
1440979200000 | 159.39 |
1441065600000 | 154.81 |
1441152000000 | 156.73 |
1441238400000 | 159.35 |
1441324800000 | 156.79 |
1441584000000 | 156.41 |
1441670400000 | 158.65 |
1441756800000 | 159 |
1441843200000 | 158.74 |
1441929600000 | 158.22 |
1442188800000 | 157.65 |
1442275200000 | 159.59 |
1442361600000 | 160.48 |
1442448000000 | 159.74 |
1442534400000 | 157.25 |
1442793600000 | 159.86 |
1442880000000 | 158.81 |
1442966400000 | 158.03 |
1443052800000 | 155.42 |
1443139200000 | 156.84 |
1443398400000 | 153.39 |
1443484800000 | 152.1 |
1443571200000 | 156.05 |
1443657600000 | 156.14 |
1443744000000 | 156.78 |
1444003200000 | 160.53 |
1444089600000 | 160.14 |
1444176000000 | 161.66 |
1444262400000 | 161.84 |
1444348800000 | 162.05 |
1444608000000 | 161.45 |
1444694400000 | 160.7 |
1444780800000 | 158.57 |
1444867200000 | 161.26 |
1444953600000 | 161.86 |
1445212800000 | 163.07 |
1445299200000 | 162.34 |
1445385600000 | 161.04 |
1445472000000 | 166.3 |
1445558400000 | 170 |
1445817600000 | 170.1 |
1445904000000 | 168.91 |
1445990400000 | 170.48 |
1446076800000 | 170.4 |
1446163200000 | 169.24 |
1446422400000 | 170.45 |
1446508800000 | 172.22 |
1446595200000 | 173.9 |
1446681600000 | 173.59 |
1446768000000 | 176.31 |
1447027200000 | 174.71 |
1447113600000 | 175.23 |
1447200000000 | 174.36 |
1447286400000 | 172.52 |
1447372800000 | 170.75 |
1447632000000 | 172.54 |
1447718400000 | 174.69 |
1447804800000 | 176.1 |
1447891200000 | 176.03 |
1447977600000 | 177.48 |
1448236800000 | 177.95 |
1448323200000 | 177.51 |
1448409600000 | 178.22 |
1448496000000 | 178.39 |
1448582400000 | 178.86 |
1448841600000 | 178.78 |
1448928000000 | 179.72 |
1449014400000 | 178.89 |
1449100800000 | 172.39 |
1449187200000 | 173.51 |
1449446400000 | 173.17 |
1449532800000 | 171.79 |
1449619200000 | 168.69 |
1449705600000 | 169.6 |
1449792000000 | 166.19 |
1450051200000 | 165.35 |
1450137600000 | 168.09 |
1450224000000 | 170.46 |
1450310400000 | 170.53 |
1450396800000 | 168.31 |
1450656000000 | 167.51 |
1450742400000 | 167.98 |
1450828800000 | 170.94 |
1450915200000 | 169.51 |
1451260800000 | 169.25 |
1451347200000 | 171.79 |
1451433600000 | 170.61 |
1451520000000 | 170 |
1451865600000 | 167.92 |
1451952000000 | 169.09 |
1452038400000 | 166.54 |
1452124800000 | 161 |
1452211200000 | 158.67 |
1452470400000 | 159.41 |
1452556800000 | 159.76 |
1452643200000 | 157.11 |
1452729600000 | 158 |
1452816000000 | 153.28 |
1453075200000 | 153.91 |
1453161600000 | 153.4 |
1453248000000 | 151.16 |
1453334400000 | 152.18 |
1453420800000 | 156.24 |
1453680000000 | 154.39 |
1453766400000 | 155.12 |
1453852800000 | 153.39 |
1453939200000 | 152.02 |
1454025600000 | 157.05 |
1454284800000 | 156.65 |
1454371200000 | 152.89 |
1454457600000 | 150.96 |
1454544000000 | 150.77 |
1454630400000 | 147.34 |
1454889600000 | 144.35 |
1454976000000 | 140.73 |
1455062400000 | 142.21 |
1455148800000 | 139.19 |
1455235200000 | 141.34 |
1455494400000 | 144.28 |
1455580800000 | 146.99 |
1455667200000 | 150.01 |
1455753600000 | 151.09 |
1455840000000 | 151.05 |
1456099200000 | 154.5 |
1456185600000 | 153.13 |
1456272000000 | 153.53 |
1456358400000 | 155.11 |
1456444800000 | 156.96 |
1456704000000 | 157.27 |
1456790400000 | 160.51 |
1456876800000 | 162.11 |
1456963200000 | 161.94 |
1457049600000 | 161.3 |
1457308800000 | 161.79 |
1457395200000 | 159.23 |
1457481600000 | 160.54 |
1457568000000 | 158.35 |
1457654400000 | 160.82 |
1457913600000 | 161.74 |
1458000000000 | 160.92 |
1458086400000 | 162.32 |
1458172800000 | 160.52 |
1458259200000 | 161.58 |
1458518400000 | 162.39 |
1458604800000 | 163.41 |
1458691200000 | 161.93 |
1458777600000 | 161.9 |
1459209600000 | 163.45 |
1459296000000 | 161.82 |
1459382400000 | 161.4 |
1459468800000 | 161.37 |
1459728000000 | 160.24 |
1459814400000 | 158.34 |
1459900800000 | 159.55 |
1459987200000 | 157.98 |
1460073600000 | 158.07 |
1460332800000 | 157.47 |
1460419200000 | 158.73 |
1460505600000 | 162.74 |
1460592000000 | 163.56 |
1460678400000 | 163.05 |
1460937600000 | 162.84 |
1461024000000 | 162.62 |
1461110400000 | 163.94 |
1461196800000 | 164.76 |
1461283200000 | 164.88 |
1461542400000 | 164.01 |
1461628800000 | 163.75 |
1461715200000 | 164.03 |
1461801600000 | 161.66 |
1461888000000 | 158.75 |
1462147200000 | 158.16 |
1462233600000 | 156.15 |
1462320000000 | 154.86 |
1462406400000 | 155.89 |
1462492800000 | 155.99 |
1462752000000 | 155.89 |
1462838400000 | 158.23 |
1462924800000 | 156.9 |
1463011200000 | 156.93 |
1463097600000 | 157.45 |
1463356800000 | 158.45 |
1463443200000 | 157.83 |
1463529600000 | 158.96 |
1463616000000 | 159.05 |
1463702400000 | 160.54 |
1463961600000 | 160.86 |
1464048000000 | 163.25 |
1464134400000 | 164.9 |
1464220800000 | 165.06 |
1464307200000 | 166.92 |
1464566400000 | 166.85 |
1464652800000 | 167.51 |
1464739200000 | 166.97 |
1464825600000 | 167.46 |
1464912000000 | 164.41 |
1465171200000 | 164.74 |
1465257600000 | 165.73 |
1465344000000 | 165.66 |
1465430400000 | 165.87 |
1465516800000 | 163.7 |
1465776000000 | 162.54 |
1465862400000 | 163.37 |
1465948800000 | 163.69 |
1466035200000 | 164.64 |
1466121600000 | 163.39 |
1466380800000 | 164.64 |
1466467200000 | 166.31 |
1466553600000 | 165.42 |
1466640000000 | 166.96 |
1466726400000 | 161.54 |
1466985600000 | 159.11 |
1467072000000 | 160.21 |
1467158400000 | 162.98 |
1467244800000 | 164.73 |
1467331200000 | 165.06 |
1467590400000 | 165.09 |
1467676800000 | 163.79 |
1467763200000 | 163.83 |
1467849600000 | 164.6 |
1467936000000 | 167.69 |
1468195200000 | 169.66 |
1468281600000 | 171.48 |
1468368000000 | 171.17 |
1468454400000 | 172.5 |
1468540800000 | 172.67 |
1468800000000 | 172.94 |
1468886400000 | 174.49 |
1468972800000 | 175.33 |
1469059200000 | 175.23 |
1469145600000 | 176.35 |
1469404800000 | 176.72 |
1469491200000 | 177.4 |
1469577600000 | 177.2 |
1469664000000 | 176.03 |
1469750400000 | 175.7 |
1470009600000 | 175.81 |
1470096000000 | 173.12 |
1470182400000 | 174.15 |
1470268800000 | 175.39 |
1470355200000 | 177.71 |
1470614400000 | 177.81 |
1470700800000 | 177.96 |
1470787200000 | 177.23 |
1470873600000 | 177.98 |
1470960000000 | 178.4 |
1471219200000 | 178.61 |
1471305600000 | 176.63 |
1471392000000 | 176.27 |
1471478400000 | 176.25 |
1471564800000 | 176.65 |
1471824000000 | 176.42 |
1471910400000 | 177.36 |
1471996800000 | 177.8 |
1472083200000 | 177.57 |
1472169600000 | 177.49 |
1472428800000 | 179.25 |
1472515200000 | 179.49 |
1472601600000 | 179.41 |
1472688000000 | 179.19 |
1472774400000 | 180.55 |
1473033600000 | 181.38 |
1473120000000 | 180.93 |
1473206400000 | 181.25 |
1473292800000 | 180.79 |
1473379200000 | 178.02 |
1473638400000 | 179.23 |
1473724800000 | 176.54 |
1473811200000 | 176.04 |
1473897600000 | 177.75 |
1473984000000 | 178.15 |
1474243200000 | 178.69 |
1474329600000 | 178.98 |
1474416000000 | 181.86 |
1474502400000 | 182.06 |
1474588800000 | 181.31 |
1474848000000 | 179.31 |
1474934400000 | 181.75 |
1475020800000 | 182.6 |
1475107200000 | 181.03 |
1475193600000 | 181.95 |
1475452800000 | 181.91 |
1475539200000 | 182.56 |
1475625600000 | 182.5 |
1475712000000 | 182.37 |
1475798400000 | 181.5 |
1476057600000 | 182.66 |
1476144000000 | 181.67 |
1476230400000 | 181.52 |
1476316800000 | 180.38 |
1476403200000 | 181.12 |
1476662400000 | 180.84 |
1476748800000 | 183.06 |
1476835200000 | 183.98 |
1476921600000 | 184.07 |
1477008000000 | 185.13 |
1477267200000 | 185.9 |
1477353600000 | 185.58 |
1477440000000 | 185.35 |
1477526400000 | 184.8 |
1477612800000 | 184.96 |
1477872000000 | 184.81 |
1477958400000 | 181.99 |
1478044800000 | 179.27 |
1478131200000 | 178.87 |
1478217600000 | 177.91 |
1478476800000 | 182.54 |
1478563200000 | 182.67 |
1478649600000 | 184.33 |
1478736000000 | 186.11 |
1478822400000 | 187.27 |
1479081600000 | 190.2 |
1479168000000 | 191.35 |
1479254400000 | 192.63 |
1479340800000 | 193.6 |
1479427200000 | 194.36 |
1479686400000 | 194.55 |
1479772800000 | 195.75 |
1479859200000 | 196.68 |
1479945600000 | 196.4 |
1480032000000 | 196.59 |
1480291200000 | 196.32 |
1480377600000 | 195.96 |
1480464000000 | 195.53 |
1480550400000 | 193.66 |
1480636800000 | 193.04 |
1480896000000 | 193.19 |
1480982400000 | 194.56 |
1481068800000 | 196.62 |
1481155200000 | 200.93 |
1481241600000 | 202.19 |
1481500800000 | 199.61 |
1481587200000 | 200.56 |
1481673600000 | 199.55 |
1481760000000 | 203.37 |
1481846400000 | 202.58 |
1482105600000 | 202.75 |
1482192000000 | 204.27 |
1482278400000 | 202.6 |
1482364800000 | 200.65 |
1482451200000 | 201.09 |
1482796800000 | 202.07 |
1482883200000 | 201.77 |
1482969600000 | 200.03 |
1483056000000 | 198.57 |
1483315200000 | 198.67 |
1483401600000 | 202.59 |
1483488000000 | 203.35 |
1483574400000 | 202.1 |
1483660800000 | 202.83 |
1483920000000 | 202.77 |
1484006400000 | 202.58 |
1484092800000 | 205.16 |
1484179200000 | 202.12 |
1484265600000 | 203.35 |
1484524800000 | 203.18 |
1484611200000 | 200.38 |
1484697600000 | 200.48 |
1484784000000 | 201.47 |
1484870400000 | 200.77 |
1485129600000 | 199.74 |
1485216000000 | 201.18 |
1485302400000 | 202.87 |
1485388800000 | 203.83 |
1485475200000 | 203.22 |
1485734400000 | 202.72 |
1485820800000 | 199.93 |
1485907200000 | 200.36 |
1485993600000 | 200.29 |
1486080000000 | 202.36 |
1486339200000 | 202.81 |
1486425600000 | 204.21 |
1486512000000 | 204.08 |
1486598400000 | 205.89 |
1486684800000 | 207.49 |
1486944000000 | 208.66 |
1487030400000 | 209.62 |
1487116800000 | 210.09 |
1487203200000 | 208.74 |
1487289600000 | 210.55 |
1487548800000 | 210.96 |
1487635200000 | 213.68 |
1487721600000 | 213.76 |
1487808000000 | 213.01 |
1487894400000 | 213.67 |
1488153600000 | 213.01 |
1488240000000 | 211.78 |
1488326400000 | 215.05 |
1488412800000 | 214.26 |
1488499200000 | 213.83 |
1488758400000 | 212.67 |
1488844800000 | 212.68 |
1488931200000 | 213.44 |
1489017600000 | 212.76 |
1489104000000 | 212.5 |
1489363200000 | 213.05 |
1489449600000 | 212.92 |
1489536000000 | 214.19 |
1489622400000 | 213.8 |
1489708800000 | 213.85 |
1489968000000 | 213.83 |
1490054400000 | 210.18 |
1490140800000 | 210.36 |
1490227200000 | 210.86 |
1490313600000 | 210.5 |
1490572800000 | 208.74 |
1490659200000 | 210.47 |
1490745600000 | 212.88 |
1490832000000 | 213.44 |
1490918400000 | 214.15 |
1491177600000 | 214.2 |
1491264000000 | 213.89 |
1491350400000 | 213.07 |
1491436800000 | 213.36 |
1491523200000 | 214.06 |
1491782400000 | 214.35 |
1491868800000 | 214.02 |
1491955200000 | 213.22 |
1492041600000 | 212.17 |
1492473600000 | 212.15 |
1492560000000 | 212.24 |
1492646400000 | 212.7 |
1492732800000 | 213.87 |
1492992000000 | 213.79 |
1493078400000 | 213.52 |
1493164800000 | 214.66 |
1493251200000 | 215.07 |
1493337600000 | 214.05 |
1493596800000 | 214.45 |
1493683200000 | 216.39 |
1493769600000 | 215.93 |
1493856000000 | 215.72 |
1493942400000 | 216.25 |
1494201600000 | 217.45 |
1494288000000 | 218.04 |
1494374400000 | 219.7 |
1494460800000 | 218.62 |
1494547200000 | 217.79 |
1494806400000 | 218.24 |
1494892800000 | 217.03 |
1494979200000 | 211.33 |
1495065600000 | 212.15 |
1495152000000 | 212.79 |
1495411200000 | 213.53 |
1495497600000 | 213.84 |
1495584000000 | 215.47 |
1495670400000 | 216.34 |
1495756800000 | 216.96 |
1496016000000 | 216.75 |
1496102400000 | 216.82 |
1496188800000 | 215.16 |
1496275200000 | 217.12 |
1496361600000 | 217.52 |
1496620800000 | 217.79 |
1496707200000 | 217.18 |
1496793600000 | 216.98 |
1496880000000 | 218.41 |
1496966400000 | 216.63 |
1497225600000 | 214.96 |
1497312000000 | 215.79 |
1497398400000 | 214.22 |
1497484800000 | 215.27 |
1497571200000 | 214.67 |
1497830400000 | 217.45 |
1497916800000 | 216.71 |
1498003200000 | 217.33 |
1498089600000 | 217.49 |
1498176000000 | 217.27 |
1498435200000 | 217.3 |
1498521600000 | 213.77 |
1498608000000 | 213.77 |
1498694400000 | 210.46 |
1498780800000 | 210.65 |
1499040000000 | 210.83 |
1499126400000 | 210.58 |
1499212800000 | 212.22 |
1499299200000 | 208.82 |
1499385600000 | 210.31 |
1499644800000 | 212.06 |
1499731200000 | 212.15 |
1499817600000 | 214.39 |
1499904000000 | 215.1 |
1499990400000 | 215.4 |
1500249600000 | 215.33 |
1500336000000 | 213.79 |
1500422400000 | 216.19 |
1500508800000 | 213.95 |
1500595200000 | 213.37 |
1500854400000 | 213.39 |
1500940800000 | 214.19 |
1501027200000 | 214.8 |
1501113600000 | 213.3 |
1501200000000 | 211.58 |
1501459200000 | 210.48 |
1501545600000 | 210.78 |
1501632000000 | 209.07 |
1501718400000 | 208.9 |
1501804800000 | 211.7 |
1502064000000 | 211.59 |
1502150400000 | 211.76 |
1502236800000 | 210.74 |
1502323200000 | 207.14 |
1502409600000 | 206.81 |
1502668800000 | 209.09 |
1502755200000 | 210.02 |
1502841600000 | 210.95 |
1502928000000 | 208.05 |
1503014400000 | 206.98 |
1503273600000 | 205.74 |
1503360000000 | 208.92 |
1503446400000 | 207.7 |
1503532800000 | 208.18 |
1503619200000 | 207.72 |
1503878400000 | 206.55 |
1503964800000 | 205.15 |
1504051200000 | 208.15 |
1504137600000 | 210.41 |
1504224000000 | 210.73 |
1504483200000 | 209.71 |
1504569600000 | 208.36 |
1504656000000 | 208.38 |
1504742400000 | 207.66 |
1504828800000 | 207.08 |
1505088000000 | 209.95 |
1505174400000 | 211.29 |
1505260800000 | 211.8 |
1505347200000 | 212.27 |
1505433600000 | 211.56 |
1505692800000 | 212.56 |
1505779200000 | 212.85 |
1505865600000 | 212.83 |
1505952000000 | 213.32 |
1506038400000 | 213.31 |
1506297600000 | 213.02 |
1506384000000 | 214.58 |
1506470400000 | 216.82 |
1506556800000 | 216.12 |
1506643200000 | 216.55 |
1506902400000 | 219.6 |
1506988800000 | 219.87 |
1507075200000 | 219.91 |
1507161600000 | 221.7 |
1507248000000 | 221.62 |
1507507200000 | 221.33 |
1507593600000 | 220.62 |
1507680000000 | 220.37 |
1507766400000 | 220.21 |
1507852800000 | 221.34 |
1508112000000 | 222.27 |
1508198400000 | 222.67 |
1508284800000 | 222.53 |
1508371200000 | 221.09 |
1508457600000 | 222.91 |
1508716800000 | 223.22 |
1508803200000 | 223.89 |
1508889600000 | 222.07 |
1508976000000 | 224.58 |
1509062400000 | 228.83 |
1509321600000 | 227.47 |
1509408000000 | 228.02 |
1509494400000 | 228.23 |
1509580800000 | 226.76 |
1509667200000 | 228.67 |
1509926400000 | 229.38 |
1510012800000 | 229.2 |
1510099200000 | 230.11 |
1510185600000 | 227.94 |
1510272000000 | 227.58 |
1510531200000 | 227.17 |
1510617600000 | 225.41 |
1510704000000 | 223.5 |
1510790400000 | 227.29 |
1510876800000 | 227.51 |
1511136000000 | 229.15 |
1511222400000 | 231.21 |
1511308800000 | 230 |
1511395200000 | 229.3 |
1511481600000 | 228.28 |
1511740800000 | 227.91 |
1511827200000 | 230.33 |
1511913600000 | 227.71 |
1512000000000 | 227.67 |
1512086400000 | 227.64 |
1512345600000 | 226.19 |
1512432000000 | 226.19 |
1512518400000 | 227.07 |
1512604800000 | 228.18 |
1512691200000 | 229.77 |
1512950400000 | 230.03 |
1513036800000 | 231.68 |
1513123200000 | 231.38 |
1513209600000 | 230.78 |
1513296000000 | 232.38 |
1513555200000 | 234.03 |
1513641600000 | 233.15 |
1513728000000 | 231.84 |
1513814400000 | 231.78 |
1513900800000 | 231.94 |
1514332800000 | 230.78 |
1514419200000 | 230.64 |
1514505600000 | 228.71 |
1514851200000 | 230.25 |
1514937600000 | 232.46 |
1515024000000 | 233.14 |
1515110400000 | 235.79 |
1515369600000 | 238.02 |
1515456000000 | 239.22 |
1515542400000 | 237.91 |
1515628800000 | 238.67 |
1515715200000 | 237.98 |
1515974400000 | 235.96 |
1516060800000 | 235.33 |
1516147200000 | 236.78 |
1516233600000 | 236.48 |
1516320000000 | 238.7 |
1516579200000 | 239.55 |
1516665600000 | 240.68 |
1516752000000 | 238.79 |
1516838400000 | 236.61 |
1516924800000 | 240.26 |
1517184000000 | 240.75 |
1517270400000 | 237.46 |
1517356800000 | 238.65 |
1517443200000 | 238.34 |
1517529600000 | 235.48 |
1517788800000 | 228.82 |
1517875200000 | 229.6 |
1517961600000 | 230.49 |
1518048000000 | 225.01 |
1518134400000 | 225.41 |
1518393600000 | 227.53 |
1518480000000 | 227.01 |
1518566400000 | 229.63 |
1518652800000 | 231.75 |
1518739200000 | 233.11 |
1518998400000 | 234.37 |
1519084800000 | 235.36 |
1519171200000 | 235.7 |
1519257600000 | 234.62 |
1519344000000 | 238.39 |
1519603200000 | 240.61 |
1519689600000 | 239.92 |
1519776000000 | 239.66 |
1519862400000 | 237.98 |
1519948800000 | 236.95 |
1520208000000 | 238.87 |
1520294400000 | 239.58 |
1520380800000 | 240.88 |
1520467200000 | 244.03 |
1520553600000 | 246.63 |
1520812800000 | 246.91 |
1520899200000 | 243.84 |
1520985600000 | 244.68 |
1521072000000 | 245.73 |
1521158400000 | 246.56 |
1521417600000 | 241.23 |
1521504000000 | 242.94 |
1521590400000 | 242.71 |
1521676800000 | 237.26 |
1521763200000 | 231.29 |
1522022400000 | 234.52 |
1522108800000 | 231.75 |
1522195200000 | 230.83 |
1522281600000 | 234.1 |
1522713600000 | 231.92 |
1522800000000 | 232.97 |
1522886400000 | 236.23 |
1522972800000 | 231.91 |
1523232000000 | 231.8 |
1523318400000 | 235.21 |
1523404800000 | 233.79 |
1523491200000 | 237.33 |
1523577600000 | 236.24 |
1523836800000 | 236.56 |
1523923200000 | 240.24 |
1524009600000 | 239.94 |
1524096000000 | 238.57 |
1524182400000 | 239.1 |
1524441600000 | 239.61 |
1524528000000 | 236.97 |
1524614400000 | 236.86 |
1524700800000 | 240.2 |
1524787200000 | 239.98 |
1525046400000 | 239.8 |
1525132800000 | 242.26 |
1525219200000 | 241.78 |
1525305600000 | 241.87 |
1525392000000 | 244.76 |
1525651200000 | 246.51 |
1525737600000 | 248.2 |
1525824000000 | 249.98 |
1525910400000 | 251.03 |
1525996800000 | 249.26 |
1526256000000 | 248.41 |
1526342400000 | 248.9 |
1526428800000 | 250.89 |
1526515200000 | 250.9 |
1526601600000 | 251.25 |
1526860800000 | 252.82 |
1526947200000 | 251.78 |
1527033600000 | 253.46 |
1527120000000 | 253.31 |
1527206400000 | 254.86 |
1527465600000 | 255.14 |
1527552000000 | 254.05 |
1527638400000 | 254.51 |
1527724800000 | 253.15 |
1527811200000 | 256.54 |
1528070400000 | 257.94 |
1528156800000 | 259.5 |
1528243200000 | 259.37 |
1528329600000 | 257.65 |
1528416000000 | 259.54 |
1528675200000 | 259.21 |
1528761600000 | 260.73 |
1528848000000 | 261.23 |
1528934400000 | 264.98 |
1529020800000 | 265.14 |
1529280000000 | 264.4 |
1529366400000 | 263.28 |
1529452800000 | 263.77 |
1529539200000 | 261.28 |
1529625600000 | 259.12 |
1529884800000 | 253.34 |
1529971200000 | 253.95 |
1530057600000 | 252.56 |
1530144000000 | 254.61 |
1530230400000 | 253.63 |
1530489600000 | 256.53 |
1530576000000 | 254.83 |
1530662400000 | 254.82 |
1530748800000 | 255.19 |
1530835200000 | 256.24 |
1531094400000 | 258.63 |
1531180800000 | 259.97 |
1531267200000 | 258.81 |
1531353600000 | 263.4 |
1531440000000 | 263.86 |
1531699200000 | 262.74 |
1531785600000 | 264.4 |
1531872000000 | 265.45 |
1531958400000 | 265.01 |
1532044800000 | 263.11 |
1532304000000 | 263.07 |
1532390400000 | 262.83 |
1532476800000 | 265.38 |
1532563200000 | 265.84 |
1532649600000 | 263.51 |
1532908800000 | 258.61 |
1532995200000 | 259.21 |
1533081600000 | 259.94 |
1533168000000 | 263.63 |
1533254400000 | 264.95 |
1533513600000 | 266.53 |
1533600000000 | 267.6 |
1533686400000 | 267.78 |
1533772800000 | 269.12 |
1533859200000 | 269.99 |
1534118400000 | 269.26 |
1534204800000 | 272.25 |
1534291200000 | 271.12 |
1534377600000 | 271.2 |
1534464000000 | 271.3 |
1534723200000 | 271.63 |
1534809600000 | 270.92 |
1534896000000 | 270.32 |
1534982400000 | 271.13 |
1535068800000 | 273 |
1535328000000 | 274.09 |
1535414400000 | 274.19 |
1535500800000 | 276.19 |
1535587200000 | 276.09 |
1535673600000 | 276.93 |
1535932800000 | 276.94 |
1536019200000 | 278.14 |
1536105600000 | 273.07 |
1536192000000 | 272.44 |
1536278400000 | 273.68 |
1536537600000 | 274.3 |
1536624000000 | 275.9 |
1536710400000 | 275.3 |
1536796800000 | 275.59 |
1536883200000 | 276.49 |
1537142400000 | 273.37 |
1537228800000 | 274.64 |
1537315200000 | 274.73 |
1537401600000 | 274.52 |
1537488000000 | 274.25 |
1537747200000 | 273.36 |
1537833600000 | 274.17 |
1537920000000 | 274.5 |
1538006400000 | 277 |
1538092800000 | 278.78 |
1538352000000 | 279.19 |
1538438400000 | 278.41 |
1538524800000 | 278.95 |
1538611200000 | 275.65 |
1538697600000 | 273.29 |
1538956800000 | 271.1 |
1539043200000 | 270.18 |
1539129600000 | 259.37 |
1539216000000 | 254.07 |
1539302400000 | 259.53 |
1539561600000 | 257.29 |
1539648000000 | 263.85 |
1539734400000 | 265.22 |
1539820800000 | 261.85 |
1539907200000 | 259.9 |
1540166400000 | 261.44 |
1540252800000 | 259.54 |
1540339200000 | 253.48 |
1540425600000 | 257.64 |
1540512000000 | 252.52 |
1540771200000 | 250.05 |
1540857600000 | 254.62 |
1540944000000 | 260.25 |
1541030400000 | 261.21 |
1541116800000 | 261.8 |
1541376000000 | 260.62 |
1541462400000 | 261.7 |
1541548800000 | 264.85 |
1541635200000 | 265.68 |
1541721600000 | 264.08 |
1541980800000 | 260.53 |
1542067200000 | 260.14 |
1542153600000 | 258.44 |
1542240000000 | 261.45 |
1542326400000 | 259.02 |
1542585600000 | 251.58 |
1542672000000 | 248.82 |
1542758400000 | 251.03 |
1542844800000 | 250.83 |
1542931200000 | 251.31 |
1543190400000 | 256.11 |
1543276800000 | 257.72 |
1543363200000 | 264.52 |
1543449600000 | 261.84 |
1543536000000 | 264.37 |
1543795200000 | 267.25 |
1543881600000 | 260.17 |
1543968000000 | 259.88 |
1544054400000 | 259.11 |
1544140800000 | 253.35 |
1544400000000 | 254.32 |
1544486400000 | 255.92 |
1544572800000 | 257.73 |
1544659200000 | 257.84 |
1544745600000 | 254.98 |
1545004800000 | 249.46 |
1545091200000 | 249.65 |
1545177600000 | 245.88 |
1545264000000 | 241.24 |
1545350400000 | 235.62 |
1545609600000 | 231.55 |
1545868800000 | 242.01 |
1545955200000 | 241.98 |
1546214400000 | 244.35 |
1546387200000 | 246.05 |
1546473600000 | 238.99 |
1546560000000 | 246.32 |
1546819200000 | 249.2 |
1546905600000 | 252.44 |
1546992000000 | 253.34 |
1547078400000 | 254.16 |
1547164800000 | 255.14 |
1547424000000 | 254.09 |
1547510400000 | 258.14 |
1547596800000 | 259.26 |
1547683200000 | 261.41 |
1547769600000 | 265.31 |
1548028800000 | 265.23 |
1548115200000 | 262.33 |
1548201600000 | 262.09 |
1548288000000 | 265.01 |
1548374400000 | 267.96 |
1548633600000 | 264.92 |
1548720000000 | 263.57 |
1548806400000 | 266.88 |
1548892800000 | 268.39 |
1548979200000 | 269.29 |
1549238400000 | 272.23 |
1549324800000 | 274.54 |
1549411200000 | 275.19 |
1549497600000 | 273.06 |
1549584000000 | 274.63 |
1549843200000 | 276.33 |
1549929600000 | 279.73 |
1550016000000 | 281.1 |
1550102400000 | 282.36 |
1550188800000 | 284.36 |
1550448000000 | 283.8 |
1550534400000 | 283.35 |
1550620800000 | 283.47 |
1550707200000 | 283.02 |
1550793600000 | 285.88 |
1551052800000 | 286.54 |
1551139200000 | 286.42 |
1551225600000 | 285.66 |
1551312000000 | 283.73 |
1551398400000 | 285 |
1551657600000 | 284.82 |
1551744000000 | 284.79 |
1551830400000 | 283.06 |
1551916800000 | 282.96 |
1552003200000 | 281.42 |
1552262400000 | 286.28 |
1552348800000 | 285.66 |
1552435200000 | 286.05 |
1552521600000 | 286.16 |
1552608000000 | 287.62 |
1552867200000 | 287.81 |
1552953600000 | 288.8 |
1553040000000 | 287.77 |
1553126400000 | 291.46 |
1553212800000 | 288.6 |
1553472000000 | 285.64 |
1553558400000 | 288.9 |
1553644800000 | 287.64 |
1553731200000 | 288.97 |
1553817600000 | 291.6 |
1554076800000 | 296.31 |
1554163200000 | 297.59 |
1554249600000 | 299.04 |
1554336000000 | 297.93 |
1554422400000 | 298.96 |
1554681600000 | 298.57 |
1554768000000 | 297.53 |
1554854400000 | 299.77 |
1554940800000 | 299.68 |
1555027200000 | 300.46 |
1555286400000 | 300.89 |
1555372800000 | 301.62 |
1555459200000 | 301.2 |
1555545600000 | 302.46 |
1555977600000 | 306.76 |
1556064000000 | 307.26 |
1556150400000 | 307.09 |
1556236800000 | 306.81 |
1556496000000 | 307.18 |
1556582400000 | 307 |
1556668800000 | 304.29 |
1556755200000 | 304.95 |
1556841600000 | 306.27 |
1557100800000 | 304.65 |
1557187200000 | 299.82 |
1557273600000 | 299.43 |
1557360000000 | 296.84 |
1557446400000 | 297.06 |
1557705600000 | 289.08 |
1557792000000 | 293.03 |
1557878400000 | 295.62 |
1557964800000 | 299.39 |
1558051200000 | 298.22 |
1558310400000 | 295.35 |
1558396800000 | 297.47 |
1558483200000 | 297.97 |
1558569600000 | 293.09 |
1558656000000 | 292.71 |
1558915200000 | 293.18 |
1559001600000 | 293.61 |
1559088000000 | 291.99 |
1559174400000 | 293.04 |
1559260800000 | 288.82 |
1559520000000 | 284.77 |
1559606400000 | 289.48 |
1559692800000 | 291.98 |
1559779200000 | 292.69 |
1559865600000 | 295 |
1560124800000 | 297.78 |
1560211200000 | 298.01 |
1560297600000 | 297.09 |
1560384000000 | 298.98 |
1560470400000 | 298.03 |
1560729600000 | 298.13 |
1560816000000 | 302.67 |
1560902400000 | 303.78 |
1560988800000 | 305.05 |
1561075200000 | 302.7 |
1561334400000 | 301.13 |
1561420800000 | 297.83 |
1561507200000 | 298.82 |
1561593600000 | 300.75 |
1561680000000 | 302.22 |
1561939200000 | 306.48 |
1562025600000 | 308.39 |
1562112000000 | 310.79 |
1562198400000 | 311.03 |
1562284800000 | 311.04 |
1562544000000 | 309.2 |
1562630400000 | 310.27 |
1562716800000 | 310.35 |
1562803200000 | 311.81 |
1562889600000 | 313.53 |
1563148800000 | 313.76 |
1563235200000 | 313.27 |
1563321600000 | 312.36 |
1563408000000 | 311.6 |
1563494400000 | 310.7 |
1563753600000 | 311.75 |
1563840000000 | 315.73 |
1563926400000 | 319.23 |
1564012800000 | 316.2 |
1564099200000 | 319.53 |
1564358400000 | 318.01 |
1564444800000 | 316.96 |
1564531200000 | 313.81 |
1564617600000 | 314.77 |
1564704000000 | 307.71 |
1564963200000 | 295.96 |
1565049600000 | 298.19 |
1565136000000 | 298.52 |
1565222400000 | 305.63 |
1565308800000 | 303.31 |
1565568000000 | 299.28 |
1565654400000 | 302.85 |
1565740800000 | 296.52 |
1565827200000 | 296.91 |
1565913600000 | 300.99 |
1566172800000 | 304.38 |
1566259200000 | 303.25 |
1566345600000 | 305.89 |
1566432000000 | 305.87 |
1566518400000 | 298.79 |
1566777600000 | 300.26 |
1566864000000 | 300.73 |
1566950400000 | 301.49 |
1567036800000 | 305.49 |
1567123200000 | 308.28 |
1567382400000 | 309.42 |
1567468800000 | 306.64 |
1567555200000 | 308.47 |
1567641600000 | 313.48 |
1567728000000 | 313.64 |
1567987200000 | 312.27 |
1568073600000 | 311.23 |
1568160000000 | 313.95 |
1568246400000 | 314.02 |
1568332800000 | 312.8 |
1568592000000 | 314.35 |
1568678400000 | 314.38 |
1568764800000 | 313.53 |
1568851200000 | 313.61 |
1568937600000 | 312.68 |
1569196800000 | 312.83 |
1569283200000 | 310.09 |
1569369600000 | 312.94 |
1569456000000 | 313.39 |
1569542400000 | 310.92 |
1569801600000 | 313.7 |
1569888000000 | 310.12 |
1569974400000 | 304.75 |
1570060800000 | 305.84 |
1570147200000 | 309.14 |
1570406400000 | 307.98 |
1570492800000 | 304.37 |
1570579200000 | 305.92 |
1570665600000 | 305.91 |
1570752000000 | 309.76 |
1571011200000 | 309.87 |
1571097600000 | 312.96 |
1571184000000 | 311.84 |
1571270400000 | 310.72 |
1571356800000 | 307.68 |
1571616000000 | 310.17 |
1571702400000 | 307.69 |
1571788800000 | 308.38 |
1571875200000 | 310.07 |
1571961600000 | 311.92 |
1572220800000 | 314.35 |
1572307200000 | 313.32 |
1572393600000 | 314.65 |
1572480000000 | 313.39 |
1572566400000 | 316.21 |
1572825600000 | 318.49 |
1572912000000 | 320.98 |
1572998400000 | 321.02 |
1573084800000 | 323.3 |
1573171200000 | 324.68 |
1573430400000 | 324.34 |
1573516800000 | 325.87 |
1573603200000 | 325.88 |
1573689600000 | 326.76 |
1573776000000 | 327.22 |
1574035200000 | 327.43 |
1574121600000 | 328.19 |
1574208000000 | 327.36 |
1574294400000 | 326.35 |
1574380800000 | 327.68 |
1574640000000 | 331.75 |
1574726400000 | 331.38 |
1574812800000 | 333.06 |
1574899200000 | 332.81 |
1574985600000 | 331.17 |
1575244800000 | 326.14 |
1575331200000 | 324.42 |
1575417600000 | 325.64 |
1575504000000 | 325.74 |
1575590400000 | 329.64 |
1575849600000 | 328.08 |
1575936000000 | 327.18 |
1576022400000 | 328.48 |
1576108800000 | 330.15 |
1576195200000 | 330.89 |
1576454400000 | 333.43 |
1576540800000 | 332.82 |
1576627200000 | 333.66 |
1576713600000 | 335.15 |
1576800000000 | 337.16 |
1577059200000 | 337.43 |
1577145600000 | 337.25 |
1577404800000 | 336.48 |
1577664000000 | 333.12 |
1577750400000 | 333.19 |
1577923200000 | 338.11 |
1578009600000 | 337.54 |
1578268800000 | 337.16 |
1578355200000 | 339.36 |
1578441600000 | 341.65 |
1578528000000 | 344.99 |
1578614400000 | 344.03 |
1578873600000 | 345.52 |
1578960000000 | 345.56 |
1579046400000 | 344.98 |
1579132800000 | 348.4 |
1579219200000 | 350.56 |
1579478400000 | 350.96 |
1579564800000 | 349.81 |
1579651200000 | 351.4 |
1579737600000 | 353.45 |
1579824000000 | 353.15 |
1580083200000 | 346.95 |
1580169600000 | 350.52 |
1580256000000 | 349.11 |
1580342400000 | 347.34 |
1580428800000 | 341.06 |
1580688000000 | 344.67 |
1580774400000 | 351.13 |
1580860800000 | 353.87 |
1580947200000 | 357.19 |
1581033600000 | 356.42 |
1581292800000 | 359.18 |
1581379200000 | 360.49 |
1581465600000 | 364.19 |
1581552000000 | 365.03 |
1581638400000 | 365.93 |
1581897600000 | 366.28 |
1581984000000 | 365.74 |
1582070400000 | 369.37 |
1582156800000 | 366.82 |
1582243200000 | 360.95 |
1582502400000 | 349.71 |
1582588800000 | 340.15 |
1582675200000 | 338.72 |
1582761600000 | 322.96 |
1582848000000 | 318.85 |
1583107200000 | 324.39 |
1583193600000 | 316.8 |
1583280000000 | 327.95 |
1583366400000 | 319.69 |
1583452800000 | 309.53 |
1583712000000 | 285.04 |
1583798400000 | 296.12 |
1583884800000 | 285.17 |
1583971200000 | 261.62 |
1584057600000 | 279.44 |
1584316800000 | 250.07 |
1584403200000 | 263.69 |
1584489600000 | 254.38 |
1584576000000 | 260.99 |
1584662400000 | 255.9 |
1584921600000 | 250.76 |
1585008000000 | 273.23 |
1585094400000 | 278.41 |
1585180800000 | 288.27 |
1585267200000 | 279.01 |
1585526400000 | 285.75 |
1585612800000 | 284.76 |
1585699200000 | 273.45 |
1585785600000 | 277.39 |
1585872000000 | 273.93 |
1586131200000 | 292.06 |
1586217600000 | 291.59 |
1586304000000 | 299.94 |
1586390400000 | 301.74 |
1586822400000 | 307.48 |
1586908800000 | 304.04 |
1586995200000 | 306.83 |
1587081600000 | 313.19 |
1587340800000 | 311.36 |
1587427200000 | 300.33 |
1587513600000 | 307.34 |
1587600000000 | 308.11 |
1587686400000 | 310.81 |
1587945600000 | 316.27 |
1588032000000 | 315.49 |
1588118400000 | 324.02 |
1588204800000 | 318.22 |
1588291200000 | 308.4 |
1588550400000 | 310.84 |
1588636800000 | 315.97 |
1588723200000 | 317.54 |
1588809600000 | 323.64 |
1588896000000 | 326.12 |
1589155200000 | 327.49 |
1589241600000 | 321.33 |
1589328000000 | 316.87 |
1589414400000 | 319.19 |
1589500800000 | 320.99 |
1589760000000 | 328.67 |
1589846400000 | 326.49 |
1589932800000 | 331.58 |
1590019200000 | 330.23 |
1590105600000 | 332.87 |
1590364800000 | 334.11 |
1590451200000 | 335.09 |
1590537600000 | 339.17 |
1590624000000 | 336.83 |
1590710400000 | 337.8 |
1590969600000 | 340.86 |
1591056000000 | 343 |
1591142400000 | 346.68 |
1591228800000 | 342.43 |
1591315200000 | 349.35 |
1591574400000 | 353.63 |
1591660800000 | 349.9 |
1591747200000 | 348.93 |
1591833600000 | 329.79 |
1591920000000 | 336.4 |
1592179200000 | 337.76 |
1592265600000 | 345.98 |
1592352000000 | 346.96 |
1592438400000 | 348.03 |
1592524800000 | 348.08 |
1592784000000 | 348.74 |
1592870400000 | 348.13 |
1592956800000 | 342.23 |
1593043200000 | 346.95 |
1593129600000 | 343.54 |
1593388800000 | 343.97 |
1593475200000 | 349.08 |
1593561600000 | 349.05 |
1593648000000 | 352.21 |
1593734400000 | 352.19 |
1593993600000 | 355.63 |
1594080000000 | 353.27 |
1594166400000 | 355.02 |
1594252800000 | 356.55 |
1594339200000 | 357.38 |
1594598400000 | 351.2 |
1594684800000 | 351.84 |
1594771200000 | 355.18 |
1594857600000 | 353.04 |
1594944000000 | 354.26 |
1595203200000 | 359.7 |
1595289600000 | 358.5 |
1595376000000 | 356.53 |
1595462400000 | 352.92 |
1595548800000 | 349.12 |
1595808000000 | 348.02 |
1595894400000 | 346.2 |
1595980800000 | 348.69 |
1596067200000 | 347.81 |
1596153600000 | 347.73 |
1596412800000 | 352.91 |
1596499200000 | 354.3 |
1596585600000 | 353.86 |
1596672000000 | 356.99 |
1596758400000 | 356.66 |
1597017600000 | 356.2 |
1597104000000 | 354.75 |
1597190400000 | 356.62 |
1597276800000 | 355.5899 |
1597363200000 | 354.67 |
1597622400000 | 354.49 |
1597708800000 | 353.91 |
1597795200000 | 354.2 |
1597881600000 | 357.16 |
1597968000000 | 359.07 |
1598227200000 | 362.0899 |
1598313600000 | 362.56 |
1598400000000 | 368.07 |
1598486400000 | 368.3399 |
1598572800000 | 367.81 |
1598832000000 | 364.92 |
1598918400000 | 367.72 |
1599004800000 | 376.73 |
1599091200000 | 364.97 |
1599177600000 | 360.61 |
1599436800000 | 360.48 |
1599523200000 | 353.96 |
1599609600000 | 360.0299 |
1599696000000 | 354.37 |
1599782400000 | 354.8 |
1600041600000 | 358.72 |
1600128000000 | 361.23 |
1600214400000 | 360.5 |
1600300800000 | 358.01 |
1600387200000 | 354.79 |
1600646400000 | 355.27 |
1600732800000 | 359.17 |
1600819200000 | 353.4 |
1600905600000 | 353.12 |
1600992000000 | 359.23 |
1601251200000 | 364.94 |
1601337600000 | 362.31 |
1601424000000 | 362.79 |
1601510400000 | 365.7 |
1601596800000 | 362.31 |
1601856000000 | 366.02 |
1601942400000 | 363.06 |
1602028800000 | 369 |
1602115200000 | 373.01 |
1602201600000 | 374.44 |
1602460800000 | 378.31 |
1602547200000 | 380.7799 |
1602633600000 | 377.21 |
1602720000000 | 376.46 |
1602806400000 | 375.54 |
1603065600000 | 370.08 |
1603152000000 | 368.89 |
1603238400000 | 366.7 |
1603324800000 | 367.67 |
1603411200000 | 368.51 |
1603670400000 | 360.87 |
1603756800000 | 359.33 |
1603843200000 | 349.66 |
1603929600000 | 353.31 |
1604016000000 | 346.89 |
1604275200000 | 349.83 |
1604361600000 | 354.39 |
1604448000000 | 362.85 |
1604534400000 | 368.54 |
1604620800000 | 370.01 |
1604880000000 | 374.38 |
1604966400000 | 370.45 |
1605052800000 | 377.14 |
1605139200000 | 372.7799 |
1605225600000 | 376.24 |
1605484800000 | 379.69 |
1605571200000 | 379.02 |
1605657600000 | 377.54 |
1605744000000 | 381.47 |
1605830400000 | 379.82 |
1606089600000 | 384.4 |
1606176000000 | 387.29 |
1606262400000 | 387.18 |
1606348800000 | 387.66 |
1606435200000 | 387.85 |
1606694400000 | 386.96 |
1606780800000 | 387.58 |
1606867200000 | 388.17 |
1606953600000 | 386.42 |
1607040000000 | 390.93 |
1607299200000 | 391.65 |
1607385600000 | 393.3399 |
1607472000000 | 392.04 |
1607558400000 | 392.3399 |
1607644800000 | 393.31 |
1607904000000 | 393.69 |
1607990400000 | 396.15 |
1608076800000 | 397.79 |
1608163200000 | 400.5 |
1608249600000 | 401.77 |
1608508800000 | 400.12 |
1608595200000 | 403.16 |
1608681600000 | 403.5299 |
1608768000000 | 404.21 |
1609113600000 | 403.71 |
1609200000000 | 402.13 |
1609286400000 | 401.0299 |
1609372800000 | 404.2 |
1609718400000 | 399.5899 |
1609804800000 | 402.06 |
1609891200000 | 401.35 |
1609977600000 | 409.11 |
1610064000000 | 413.33 |
1610323200000 | 415.2 |
1610409600000 | 416.26 |
1610496000000 | 415.3399 |
1610582400000 | 415.95 |
1610668800000 | 413.18 |
1610928000000 | 412.81 |
1611014400000 | 414.89 |
1611100800000 | 420.63 |
1611187200000 | 419.63 |
1611273600000 | 417.68 |
1611532800000 | 418.42 |
1611619200000 | 416.21 |
1611705600000 | 410.85 |
1611792000000 | 412.5299 |
1611878400000 | 404.4 |
1612137600000 | 414.18 |
1612224000000 | 423.76 |
1612310400000 | 424.14 |
1612396800000 | 429.93 |
1612483200000 | 430.84 |
1612742400000 | 434.48 |
1612828800000 | 435.16 |
1612915200000 | 434.8 |
1613001600000 | 436.5 |
1613088000000 | 439.7 |
1613347200000 | 439.76 |
1613433600000 | 439.65 |
1613520000000 | 439.31 |
1613606400000 | 435.42 |
1613692800000 | 435.83 |
1613952000000 | 428.73 |
1614038400000 | 426.77 |
1614124800000 | 430.21 |
1614211200000 | 417.89 |
1614297600000 | 417.5899 |
1614556800000 | 430.58 |
1614643200000 | 426.31 |
1614729600000 | 420.18 |
1614816000000 | 412.41 |
1614902400000 | 419.9 |
1615161600000 | 417.0899 |
1615248000000 | 424.89 |
1615334400000 | 427.49 |
1615420800000 | 433.03 |
1615507200000 | 433.47 |
1615766400000 | 438.62 |
1615852800000 | 438.72 |
1615939200000 | 438.53 |
1616025600000 | 431 |
1616112000000 | 431.22 |
1616371200000 | 433.7 |
1616457600000 | 432.43 |
1616544000000 | 428.29 |
1616630400000 | 431.92 |
1616716800000 | 439.62 |
1616976000000 | 439.41 |
1617062400000 | 439.8 |
1617148800000 | 441.69 |
1617235200000 | 448.67 |
1617667200000 | 451.97 |
1617753600000 | 449.33 |
1617840000000 | 453.32 |
1617926400000 | 455.82 |
1618185600000 | 454.05 |
1618272000000 | 455.45 |
1618358400000 | 451.31 |
1618444800000 | 457.05 |
1618531200000 | 457.16 |
1618790400000 | 452.03 |
1618876800000 | 446.19 |
1618963200000 | 448.76 |
1619049600000 | 448.45 |
1619136000000 | 451.81 |
1619395200000 | 453.06 |
1619481600000 | 452.32 |
1619568000000 | 451.21 |
1619654400000 | 451.09 |
1619740800000 | 448.46 |
1620000000000 | 446.85 |
1620086400000 | 443.62 |
1620172800000 | 444.98 |
1620259200000 | 444.23 |
1620345600000 | 445.77 |
1620604800000 | 440.36 |
1620691200000 | 437.42 |
1620777600000 | 429.74 |
1620864000000 | 431.02 |
1620950400000 | 437.96 |
1621209600000 | 436.86 |
1621296000000 | 433.47 |
1621382400000 | 432.89 |
1621468800000 | 438.3 |
1621555200000 | 440.35 |
1621814400000 | 443.8 |
1621900800000 | 443.46 |
1621987200000 | 446.44 |
1622073600000 | 446.41 |
1622160000000 | 448.74 |
1622419200000 | 446.78 |
1622505600000 | 446.25 |
1622592000000 | 448.57 |
1622678400000 | 448.84 |
1622764800000 | 453.6 |
1623024000000 | 453.05 |
1623110400000 | 454.22 |
1623196800000 | 452.69 |
1623283200000 | 455.89 |
1623369600000 | 460.5 |
1623628800000 | 461.32 |
1623715200000 | 459.94 |
1623801600000 | 458.53 |
1623888000000 | 465.84 |
1623974400000 | 465.12 |
1624233600000 | 465.95 |
1624320000000 | 469.87 |
1624406400000 | 468.64 |
1624492800000 | 473.29 |
1624579200000 | 473.62 |
1624838400000 | 476.94 |
1624924800000 | 477.99 |
1625011200000 | 478.64 |
1625097600000 | 477.65 |
1625184000000 | 481.35 |
1625443200000 | 481.07 |
1625529600000 | 482.53 |
1625616000000 | 483.17 |
1625702400000 | 476.77 |
1625788800000 | 481.29 |
1626048000000 | 481.64 |
1626134400000 | 481.58 |
1626220800000 | 480.59 |
1626307200000 | 477.72 |
1626393600000 | 474.9 |
1626652800000 | 469.34 |
1626739200000 | 477.36 |
1626825600000 | 480.32 |
1626912000000 | 482.17 |
1626998400000 | 486.78 |
1627257600000 | 484.96 |
1627344000000 | 480.37 |
1627430400000 | 483.04 |
1627516800000 | 480.8 |
1627603200000 | 480.46 |
1627862400000 | 480.7 |
1627948800000 | 483.18 |
1628035200000 | 483.8 |
1628121600000 | 487.13 |
1628208000000 | 488.62 |
1628467200000 | 488.81 |
1628553600000 | 488.15 |
1628640000000 | 489.15 |
1628726400000 | 491.04 |
1628812800000 | 489 |
1629072000000 | 487.34 |
1629158400000 | 485.77 |
1629244800000 | 482.81 |
1629331200000 | 483.75 |
1629417600000 | 487.74 |
1629676800000 | 491.73 |
1629763200000 | 494.37 |
1629849600000 | 496.71 |
1629936000000 | 494.15 |
1630022400000 | 497.52 |
1630281600000 | 498.54 |
1630368000000 | 498.53 |
1630454400000 | 498.12 |
1630540800000 | 498.6 |
1630627200000 | 501.1 |
1630886400000 | 503.04 |
1630972800000 | 501.72 |
1631059200000 | 499.66 |
1631145600000 | 499.02 |
1631232000000 | 496.75 |
1631491200000 | 496.81 |
1631577600000 | 495.87 |
1631664000000 | 499.14 |
1631750400000 | 502.37 |
1631836800000 | 499.51 |
1632096000000 | 491.69 |
1632182400000 | 491.56 |
1632268800000 | 495.44 |
1632355200000 | 501.26 |
1632441600000 | 503.43 |
1632700800000 | 502.48 |
1632787200000 | 491.95 |
1632873600000 | 491.83 |
1632960000000 | 490.92 |
1633046400000 | 494.64 |
1633305600000 | 485.3 |
1633392000000 | 490.48 |
1633478400000 | 493.45 |
1633564800000 | 498.96 |
1633651200000 | 497.28 |
1633910400000 | 494.35 |
1633996800000 | 493.69 |
1634083200000 | 496.81 |
1634169600000 | 504.13 |
1634256000000 | 507.14 |
1634515200000 | 509.16 |
1634601600000 | 511.49 |
1634688000000 | 510.97 |
1634774400000 | 512.45 |
1634860800000 | 512.47 |
1635120000000 | 516.04 |
1635206400000 | 517.45 |
1635292800000 | 512.37 |
1635379200000 | 512.29 |
1635465600000 | 518.36 |
1635724800000 | 520.2 |
1635811200000 | 522.9299 |
1635897600000 | 523.75 |
1635984000000 | 529.4299 |
1636070400000 | 531.92 |
1636329600000 | 533.05 |
1636416000000 | 531.21 |
1636502400000 | 527.71 |
1636588800000 | 530.88 |
1636675200000 | 536.94 |
1636934400000 | 536.95 |
1637020800000 | 542.89 |
1637107200000 | 539.99 |
1637193600000 | 537.94 |
1637280000000 | 538.5 |
1637539200000 | 535.85 |
1637625600000 | 533.01 |
1637712000000 | 537.89 |
1637798400000 | 537.96 |
1637884800000 | 521.6799 |
1638144000000 | 531.0599 |
1638230400000 | 520.58 |
1638316800000 | 510.42 |
1638403200000 | 519.33 |
1638489600000 | 515.15 |
1638748800000 | 518.87 |
1638835200000 | 532.96 |
1638921600000 | 531.97 |
1639008000000 | 527.98 |
1639094400000 | 529.91 |
1639353600000 | 525.12 |
1639440000000 | 519.34 |
1639526400000 | 528.16 |
1639612800000 | 520.76 |
1639699200000 | 521.6 |
1639958400000 | 513.84 |
1640044800000 | 527.79 |
1640131200000 | 529.95 |
1640217600000 | 535.1 |
1640304000000 | 534.51 |
1640563200000 | 539.75 |
1640649600000 | 539.82 |
1640736000000 | 537.39 |
1640822400000 | 537.54 |
1640908800000 | 533.37 |
1641168000000 | 540.09 |
1641254400000 | 538.52 |
1641340800000 | 525.29 |
1641427200000 | 524.86 |
1641513600000 | 518.77 |
1641772800000 | 519.64 |
1641859200000 | 524.7 |
1641945600000 | 522.01 |
1642032000000 | 512.49 |
1642118400000 | 511.88 |
1642377600000 | 514.13 |
1642464000000 | 507.76 |
1642550400000 | 502.76 |
1642636800000 | 499.33 |
1642723200000 | 488.52 |
1642982400000 | 489.28 |
1643068800000 | 482.37 |
1643155200000 | 480.22 |
1643241600000 | 478.33 |
1643328000000 | 485.52 |
1643587200000 | 497.92 |
1643673600000 | 502.57 |
1643760000000 | 501.75 |
1643846400000 | 483.27 |
1643932800000 | 487.58 |
1644192000000 | 486.54 |
1644278400000 | 491.67 |
1644364800000 | 502.18 |
1644451200000 | 494.12 |
1644537600000 | 485.37 |
1644796800000 | 486.5 |
1644883200000 | 494.62 |
1644969600000 | 494.42 |
1645056000000 | 481.78 |
1645142400000 | 476.46 |
1645401600000 | 475.77 |
1645488000000 | 470.63 |
1645574400000 | 462.17 |
1645660800000 | 476.69 |
1645747200000 | 479.38 |
1646006400000 | 480.96 |
1646092800000 | 477.02 |
1646179200000 | 487.83 |
1646265600000 | 481.34 |
1646352000000 | 478.81 |
1646611200000 | 463.62 |
1646697600000 | 461.49 |
1646784000000 | 470.55 |
1646870400000 | 469.14 |
1646956800000 | 464.04 |
1647216000000 | 459.6 |
1647302400000 | 468.66 |
1647388800000 | 481.49 |
1647475200000 | 483.83 |
1647561600000 | 493.85 |
1647820800000 | 490.13 |
1647907200000 | 498.67 |
1647993600000 | 492.25 |
1648080000000 | 499.2 |
1648166400000 | 499.15 |
1648425600000 | 503.5 |
1648512000000 | 507.59 |
1648598400000 | 499.78 |
1648684800000 | 493.36 |
1648771200000 | 496.97 |
1649030400000 | 507.29 |
1649116800000 | 501.15 |
1649203200000 | 491.66 |
1649289600000 | 491.11 |
1649376000000 | 489.52 |
1649635200000 | 482.13 |
1649721600000 | 479.88 |
1649808000000 | 487.04 |
1649894400000 | 483.45 |
1650326400000 | 489.13 |
1650412800000 | 483.55 |
1650499200000 | 475.65 |
1650585600000 | 467.07 |
1650844800000 | 473.68 |
1650931200000 | 461.94 |
1651017600000 | 463.71 |
1651104000000 | 476.55 |
1651190400000 | 462.49 |
1651449600000 | 467.23 |
1651536000000 | 467.24 |
1651622400000 | 476.3 |
1651708800000 | 459.84 |
1651795200000 | 449.67 |
1652054400000 | 434.45 |
1652140800000 | 435.81 |
1652227200000 | 427.76 |
1652313600000 | 432.22 |
1652400000000 | 445.95 |
1652659200000 | 439.81 |
1652745600000 | 445.18 |
1652832000000 | 430.77 |
1652918400000 | 427.8 |
1653004800000 | 429.78 |
1653264000000 | 431.23 |
1653350400000 | 419.98 |
1653436800000 | 427.13 |
1653523200000 | 435.08 |
1653609600000 | 447.26 |
1653868800000 | 446.31 |
1653955200000 | 444.16 |
1654041600000 | 442.85 |
1654128000000 | 452.13 |
1654214400000 | 444.91 |
1654473600000 | 446.13 |
1654560000000 | 448.92 |
1654646400000 | 443.77 |
1654732800000 | 436.49 |
1654819200000 | 425.5 |
1655078400000 | 411.23 |
1655164800000 | 409.22 |
1655251200000 | 417.17 |
1655337600000 | 400.25 |
1655424000000 | 405.15 |
1655683200000 | 403.38 |
1655769600000 | 409.81 |
1655856000000 | 407.77 |
1655942400000 | 414.5899 |
1656028800000 | 427.83 |
1656288000000 | 423.36 |
1656374400000 | 417.63 |
1656460800000 | 416.07 |
1656547200000 | 411.41 |
1656633600000 | 416.04 |
1656892800000 | 415.42 |
1656979200000 | 426.26 |
1657065600000 | 429.65 |
1657152000000 | 439.42 |
1657238400000 | 438.7 |
1657497600000 | 434.96 |
1657584000000 | 432.74 |
1657670400000 | 428.58 |
1657756800000 | 429.3 |
1657843200000 | 435.94 |
1658102400000 | 432.2 |
1658188800000 | 442.01 |
1658275200000 | 451.2 |
1658361600000 | 458.07 |
1658448000000 | 451.59 |
1658707200000 | 449.61 |
1658793600000 | 445.28 |
1658880000000 | 458.57 |
1658966400000 | 464.05 |
1659052800000 | 465.81 |
1659312000000 | 464.75 |
1659398400000 | 466.78 |
1659484800000 | 478.54 |
1659571200000 | 474.64 |
1659657600000 | 475.05 |
1659916800000 | 471.89 |
1660003200000 | 466.64 |
1660089600000 | 472.91 |
1660176000000 | 473.02 |
1660262400000 | 484.43 |
1660521600000 | 488.61 |
1660608000000 | 489.33 |
1660694400000 | 484.11 |
1660780800000 | 486.13 |
1660867200000 | 480.53 |
1661126400000 | 472.73 |
1661212800000 | 470.12 |
1661299200000 | 471.33 |
1661385600000 | 478.74 |
1661472000000 | 462.02 |
1661731200000 | 457.04 |
1661817600000 | 455.03 |
1661904000000 | 450.28 |
1661990400000 | 450.55 |
1662076800000 | 444.44 |
1662336000000 | 448.42 |
1662422400000 | 446.28 |
1662508800000 | 451.84 |
1662595200000 | 456.56 |
1662681600000 | 461.14 |
1662940800000 | 462.59 |
1663027200000 | 449.71 |
1663113600000 | 449.96 |
1663200000000 | 445.22 |
1663286400000 | 437.84 |
1663545600000 | 439.95 |
1663632000000 | 435.29 |
1663718400000 | 434.42 |
1663804800000 | 428.67 |
1663891200000 | 426.01 |
1664150400000 | 423.53 |
1664236800000 | 425.49 |
1664323200000 | 432.44 |
1664409600000 | 419.71 |
1664496000000 | 415.46 |
1664755200000 | 422.86 |
1664841600000 | 433.21 |
1664928000000 | 436.44 |
1665014400000 | 434.5 |
1665100800000 | 424.14 |
1665360000000 | 422.72 |
1665446400000 | 415.56 |
1665532800000 | 415.82 |
1665619200000 | 421.54 |
1665705600000 | 413.7 |
1665964800000 | 422.54 |
1666051200000 | 427.14 |
1666137600000 | 426.46 |
1666224000000 | 424.04 |
1666310400000 | 432.22 |
1666569600000 | 433.01 |
1666656000000 | 438.64 |
1666742400000 | 434.08 |
1666828800000 | 434.46 |
1666915200000 | 443.74 |
1667174400000 | 443.98 |
1667260800000 | 444.56 |
1667347200000 | 433.07 |
1667433600000 | 430.92 |
1667520000000 | 428.52 |
1667779200000 | 428.12 |
1667865600000 | 430.47 |
1667952000000 | 424.4 |
1668038400000 | 444.44 |
1668124800000 | 448.89 |
1668384000000 | 444.14 |
1668470400000 | 448.14 |
1668556800000 | 440.03 |
1668643200000 | 438.95 |
1668729600000 | 439.26 |
1668988800000 | 439.92 |
1669075200000 | 442.91 |
1669161600000 | 443.52 |
1669248000000 | 443.82 |
1669334400000 | 443.48 |
1669593600000 | 437.57 |
1669680000000 | 437.63 |
1669766400000 | 451.89 |
1669852800000 | 449.23 |
1669939200000 | 446.65 |
1670198400000 | 435.73 |
1670284800000 | 430.13 |
1670371200000 | 428.39 |
1670457600000 | 431.14 |
1670544000000 | 430.77 |
1670803200000 | 436.03 |
1670889600000 | 435.98 |
1670976000000 | 433.97 |
1671062400000 | 419.81 |
1671148800000 | 417.2 |
1671408000000 | 413.86 |
1671494400000 | 413.13 |
1671580800000 | 418.65 |
1671667200000 | 413.76 |
1671753600000 | 413.5 |
1672099200000 | 410.18 |
1672185600000 | 407.7 |
1672272000000 | 414.22 |
1672358400000 | 412.81 |
1672617600000 | 413.32 |
1672704000000 | 418.88 |
1672790400000 | 422.16 |
1672876800000 | 419.69 |
1672963200000 | 424.74 |
1673222400000 | 423.67 |
1673308800000 | 425.98 |
1673395200000 | 430.33 |
1673481600000 | 431.41 |
1673568000000 | 432.91 |
1673827200000 | 433.18 |
1673913600000 | 434.27 |
1674000000000 | 429.88 |
1674086400000 | 426.58 |
1674172800000 | 433.13 |
1674432000000 | 439.27 |
1674518400000 | 438.37 |
1674604800000 | 437.47 |
1674691200000 | 444.95 |
1674777600000 | 448.16 |
1675036800000 | 441.65 |
1675123200000 | 447.4 |
1675209600000 | 451.34 |
1675296000000 | 462.59 |
1675382400000 | 460.27 |
1675641600000 | 459.19 |
1675728000000 | 466.18 |
1675814400000 | 462.78 |
1675900800000 | 459.45 |
1675987200000 | 460.17 |
1676246400000 | 462.64 |
1676332800000 | 467.62 |
1676419200000 | 472.7 |
1676505600000 | 466.5 |
1676592000000 | 462.4 |
1676851200000 | 461.74 |
1676937600000 | 452.84 |
1677024000000 | 454.87 |
1677110400000 | 458.04 |
1677196800000 | 454 |
1677456000000 | 453.25 |
1677542400000 | 452.99 |
1677628800000 | 448.68 |
1677715200000 | 454.16 |
1677801600000 | 462.49 |
1678060800000 | 459.45 |
1678147200000 | 457.83 |
1678233600000 | 460.01 |
1678320000000 | 452.34 |
1678406400000 | 440.28 |
1678665600000 | 436.15 |
1678752000000 | 442.93 |
1678838400000 | 446.07 |
1678924800000 | 452.25 |
1679011200000 | 447.38 |
1679270400000 | 447.67 |
1679356800000 | 452.61 |
1679443200000 | 445.35 |
1679529600000 | 445.63 |
1679616000000 | 449.14 |
1679875200000 | 450.22 |
1679961600000 | 446.72 |
1680048000000 | 453.56 |
1680134400000 | 453.76 |
1680220800000 | 462.64 |
1680480000000 | 461.48 |
1680566400000 | 456.71 |
1680652800000 | 453.97 |
1680739200000 | 453.32 |
1681171200000 | 457.31 |
1681257600000 | 453.09 |
1681344000000 | 455.84 |
1681430400000 | 456.38 |
1681689600000 | 461.44 |
1681776000000 | 460.82 |
1681862400000 | 458.12 |
1681948800000 | 453.66 |
1682035200000 | 454.11 |
1682294400000 | 450.8 |
1682380800000 | 444.89 |
1682467200000 | 441.13 |
1682553600000 | 449.16 |
1682640000000 | 450.54 |
1682899200000 | 452.92 |
1682985600000 | 446.12 |
1683072000000 | 442.55 |
1683158400000 | 442.31 |
1683244800000 | 449.47 |
1683504000000 | 451.26 |
1683590400000 | 453.07 |
1683676800000 | 454.58 |
1683763200000 | 455.41 |
1683849600000 | 456.64 |
1684108800000 | 460.36 |
1684195200000 | 458.39 |
1684281600000 | 466.1 |
1684368000000 | 476.17 |
1684454400000 | 475.02 |
1684713600000 | 477.07 |
1684800000000 | 473.31 |
1684886400000 | 470.09 |
1684972800000 | 477.54 |
1685059200000 | 489.24 |
1685318400000 | 489 |
1685404800000 | 490.56 |
1685491200000 | 490.28 |
1685577600000 | 492.25 |
1685664000000 | 499.38 |
1685923200000 | 500.12 |
1686009600000 | 503.33 |
1686096000000 | 497.93 |
1686182400000 | 497.96 |
1686268800000 | 500.86 |
1686528000000 | 507.74 |
1686614400000 | 510.47 |
1686700800000 | 509.63 |
1686787200000 | 512.64 |
1686873600000 | 510.21 |
1687132800000 | 506.87 |
1687219200000 | 501.88 |
1687305600000 | 491.01 |
1687392000000 | 489.92 |
1687478400000 | 488.29 |
1687737600000 | 483.98 |
1687824000000 | 485.06 |
1687910400000 | 490.33 |
1687996800000 | 495.7 |
1688083200000 | 499.11 |
1688342400000 | 506.67 |
1688428800000 | 510.14 |
1688515200000 | 505.76 |
1688601600000 | 498.46 |
1688688000000 | 494.12 |
1688947200000 | 501.19 |
1689033600000 | 510.14 |
1689120000000 | 512.3 |
1689206400000 | 521.23 |
1689292800000 | 519.36 |
1689552000000 | 525.61 |
1689638400000 | 525.41 |
1689724800000 | 527.59 |
1689811200000 | 520.32 |
1689897600000 | 523.26 |
1690156800000 | 523.41 |
1690243200000 | 522.25 |
1690329600000 | 516.13 |
1690416000000 | 521.4299 |
1690502400000 | 529.91 |
1690761600000 | 534.12 |
1690848000000 | 536.4299 |
1690934400000 | 517.17 |
1691020800000 | 514.26 |
1691107200000 | 509.37 |
1691366400000 | 512.53 |
1691452800000 | 503.55 |
1691539200000 | 496.96 |
1691625600000 | 486.6 |
1691712000000 | 487.21 |
1691971200000 | 492.22 |
1692057600000 | 489.04 |
1692144000000 | 484.37 |
1692230400000 | 481.9 |
1692316800000 | 479.4 |
1692576000000 | 481.23 |
1692662400000 | 484.35 |
1692748800000 | 492.77 |
1692835200000 | 492.05 |
1692921600000 | 487.09 |
1693180800000 | 488.17 |
1693267200000 | 498.07 |
1693353600000 | 496.21 |
1693440000000 | 500.36 |
1693526400000 | 506.62 |
1693785600000 | 510.33 |
1693872000000 | 515.6 |
1693958400000 | 514.01 |
1694044800000 | 507.88 |
1694131200000 | 505.16 |
1694390400000 | 501.35 |
1694476800000 | 499.68 |
1694563200000 | 495.91 |
1694649600000 | 508.17 |
1694736000000 | 505.73 |
1694995200000 | 501.12 |
1695081600000 | 496.98 |
1695168000000 | 491.72 |
1695254400000 | 486.95 |
1695340800000 | 490.48 |
1695600000000 | 494.71 |
1695686400000 | 485.64 |
1695772800000 | 491.4 |
1695859200000 | 491.05 |
1695945600000 | 492.34 |
1696204800000 | 498.79 |
1696291200000 | 492.07 |
1696377600000 | 488.39 |
1696464000000 | 489.82 |
1696550400000 | 496.8 |
1696809600000 | 495.98 |
1696896000000 | 498.45 |
1696982400000 | 496.94 |
1697068800000 | 501.67 |
1697155200000 | 498.13 |
1697414400000 | 494.5 |
1697500800000 | 494.2 |
1697587200000 | 485.55 |
1697673600000 | 480.5 |
1697760000000 | 475.73 |
1698019200000 | 470 |
1698105600000 | 482.26 |
1698192000000 | 476.36 |
1698278400000 | 467.97 |
1698364800000 | 468.3 |
1698624000000 | 472.03 |
1698710400000 | 471.69 |
1698796800000 | 476.48 |
1698883200000 | 491.24 |
1698969600000 | 498.86 |
1699228800000 | 500.26 |
1699315200000 | 506.31 |
1699401600000 | 504.96 |
1699488000000 | 502.88 |
1699574400000 | 507.39 |
1699833600000 | 508.88 |
1699920000000 | 515.3 |
1700006400000 | 521.34 |
1700092800000 | 519.2 |
1700179200000 | 524.17 |
1700438400000 | 529.28 |
1700524800000 | 526.66 |
1700611200000 | 532.05 |
1700697600000 | 528.25 |
1700784000000 | 527.39 |
1701043200000 | 525.08 |
1701129600000 | 530.04 |
1701216000000 | 538.42 |
1701302400000 | 544.5 |
1701388800000 | 552.83 |
1701648000000 | 553.37 |
1701734400000 | 549.0599 |
1701820800000 | 549.79 |
1701907200000 | 549.05 |
1701993600000 | 563.49 |
1702252800000 | 567.44 |
1702339200000 | 571.85 |
1702425600000 | 578.16 |
1702512000000 | 575.24 |
1702598400000 | 577.29 |
1702857600000 | 576.39 |
1702944000000 | 571.7 |
1703030400000 | 568.24 |
1703116800000 | 575.89 |
1703203200000 | 579.84 |
1703635200000 | 588.13 |
1703721600000 | 591.74 |
1703808000000 | 588.69 |
1704153600000 | 594 |
1704240000000 | 586.02 |
1704326400000 | 581.28 |
1704412800000 | 584.03 |
1704672000000 | 588.34 |
1704758400000 | 591.27 |
1704844800000 | 590.97 |
1704931200000 | 590.13 |
1705017600000 | 584.45 |
1705276800000 | 593.02 |
1705363200000 | 596.33 |
1705449600000 | 586.46 |
1705536000000 | 590.45 |
1705622400000 | 605.41 |
1705881600000 | 622.92 |
1705968000000 | 627.41 |
1706054400000 | 624.14 |
1706140800000 | 629.84 |
1706227200000 | 620.84 |
1706486400000 | 630.66 |
1706572800000 | 621.95 |
1706659200000 | 607.46 |
1706745600000 | 614.79 |
1706832000000 | 626.07 |
1707091200000 | 618.2 |
1707177600000 | 625.6799 |
1707264000000 | 628.39 |
1707350400000 | 637.89 |
1707436800000 | 642.03 |
1707696000000 | 645.59 |
1707782400000 | 638.86 |
1707868800000 | 650.55 |
1707955200000 | 653.25 |
1708041600000 | 643.34 |
1708300800000 | 645.0599 |
1708387200000 | 636.62 |
1708473600000 | 630.39 |
1708560000000 | 643.35 |
1708646400000 | 640.51 |
1708905600000 | 643.51 |
1708992000000 | 645.22 |
1709078400000 | 647.1 |
1709164800000 | 657.87 |
1709251200000 | 667.69 |
1709510400000 | 681.02 |
1709596800000 | 664.07 |
1709683200000 | 669.62 |
1709769600000 | 672.65 |
1709856000000 | 667.6799 |
1710115200000 | 666.7 |
1710201600000 | 675.3099 |
1710288000000 | 669.05 |
1710374400000 | 661.35 |
1710460800000 | 661.65 |
1710720000000 | 660.2 |
1710806400000 | 657.41 |
1710892800000 | 665.05 |
1710979200000 | 674.69 |
1711065600000 | 672.95 |
1711324800000 | 673.01 |
1711411200000 | 671.98 |
1711497600000 | 679.82 |
1711584000000 | 681.05 |
1712016000000 | 675.11 |
1712102400000 | 674.05 |
1712188800000 | 671.33 |
1712275200000 | 669.04 |
1712534400000 | 663.3 |
1712620800000 | 664.91 |
1712707200000 | 664.17 |
1712793600000 | 667.34 |
1712880000000 | 661.33 |
1713139200000 | 647.35 |
1713225600000 | 634.86 |
1713312000000 | 630.88 |
1713398400000 | 632.55 |
1713484800000 | 613.66 |
1713744000000 | 614.67 |
1713830400000 | 623.12 |
1713916800000 | 632.4299 |
1714003200000 | 624.02 |
1714089600000 | 637.3099 |
1714348800000 | 638.67 |
1714435200000 | 630.52 |
1714521600000 | 633.24 |
1714608000000 | 638.64 |
1714694400000 | 641.5599 |
1714953600000 | 646.48 |
1715040000000 | 645.14 |
1715126400000 | 647.48 |
1715212800000 | 644.9 |
1715299200000 | 639.73 |
1715558400000 | 640.84 |
1715644800000 | 650.75 |
1715731200000 | 656.79 |
1715817600000 | 657.44 |
1715904000000 | 653.78 |
1716163200000 | 657.94 |
1716249600000 | 652.57 |
1716336000000 | 655.24 |
1716422400000 | 648.73 |
1716508800000 | 650.8099 |
1716768000000 | 653.09 |
1716854400000 | 657.62 |
1716940800000 | 654.91 |
1717027200000 | 645.8 |
1717113600000 | 644.38 |
1717372800000 | 644.24 |
1717459200000 | 639.65 |
1717545600000 | 648.45 |
1717632000000 | 645.47 |
1717718400000 | 650.65 |
1717977600000 | 655.73 |
1718064000000 | 651.32 |
1718150400000 | 653.01 |
1718236800000 | 656.82 |
1718323200000 | 659.83 |
1718582400000 | 659.47 |
1718668800000 | 660.73 |
1718755200000 | 661.51 |
1718841600000 | 659.99 |
1718928000000 | 659.23 |
1719187200000 | 642.77 |
1719273600000 | 645.0599 |
1719360000000 | 647.32 |
1719446400000 | 648.08 |
1719532800000 | 649.6799 |
1719792000000 | 645.69 |
1719878400000 | 644.58 |
1719964800000 | 647.47 |
1720051200000 | 652.52 |
1720137600000 | 651.94 |
1720396800000 | 656.71 |
1720483200000 | 656.91 |
1720569600000 | 660.47 |
1720656000000 | 665.25 |
1720742400000 | 667.4 |
1721001600000 | 669.7 |
1721088000000 | 677.3 |
1721174400000 | 654.42 |
1721260800000 | 644.35 |
1721347200000 | 635.87 |
1721606400000 | 636.13 |
1721692800000 | 640.88 |
1721779200000 | 627.3099 |
1721865600000 | 618.54 |
1721952000000 | 621.75 |
1722211200000 | 618.3099 |
1722297600000 | 612.48 |
1722384000000 | 620.7 |
1722470400000 | 613.99 |
1722556800000 | 579.38 |
1722816000000 | 539.1799 |
1722902400000 | 546.58 |
1722988800000 | 542.38 |
1723075200000 | 550.95 |
1723161600000 | 552.95 |
1723420800000 | 558.46 |
1723507200000 | 569.9299 |
1723593600000 | 566.63 |
1723680000000 | 576.92 |
1723766400000 | 583.53 |
1724025600000 | 586.55 |
1724112000000 | 587.9 |
1724198400000 | 589.82 |
1724284800000 | 582.58 |
1724371200000 | 585.95 |
1724630400000 | 582.74 |
1724716800000 | 580.86 |
1724803200000 | 578.01 |
1724889600000 | 581.28 |
1724976000000 | 582.07 |
1725235200000 | 579.15 |
1725321600000 | 565.84 |
1725408000000 | 551.28 |
1725494400000 | 550.53 |
1725580800000 | 542.52 |
1725840000000 | 550.01 |
1725926400000 | 549.4 |
1726012800000 | 553.61 |
1726099200000 | 562.38 |
1726185600000 | 566.86 |
1726444800000 | 566.41 |
1726531200000 | 567.03 |
1726617600000 | 560.48 |
1726704000000 | 569.22 |
1726790400000 | 568.75 |
1727049600000 | 572 |
1727136000000 | 575.92 |
1727222400000 | 577.52 |
1727308800000 | 589.5599 |
1727395200000 | 590.91 |
1727654400000 | 584.74 |
iSTOXX AI Global Artificial Intelligence 100 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 15.433123681253 | 8.6848351544854 |
2018 | 6.9488334407918 | -5.4377188604784 |
2019 | 37.020006603384 | 28.653259836509 |
2020 | 21.493983564027 | 6.2162294225172 |
2021 | 32.240919100756 | 28.448896863924 |
2022 | -22.83459228789 | -13.399279564752 |
2023 | 43.398573606269 | 18.514492248945 |
2024 | -1.6949730228766 | 23.799224510282 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence 100
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
GENIUS SPORTS | Travel and Leisure | USA | 2.703% |
COGENT COMMS.HOLDINGS | Telecommunications | USA | 2.517% |
VIA TECHNOLOGIES | Technology | Taiwan | 2.306% |
Intuitive Surgical Inc. | Health Care | USA | 2.169% |
DOCUSIGN | Technology | USA | 2.154% |
SBA Communications Corp. | Real Estate | USA | 2.142% |
INWIT | Telecommunications | Italy | 2.123% |
AMERICAN TOWER | Real Estate | USA | 2.120% |
Yokogawa Electric Corp. | Industrial Goods and Services | Japan | 2.111% |
RADNET | Health Care | USA | 2.101% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.