Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence High Dividend 30
Index Description
The iSTOXX AI Global Artificial Intelligence High Dividend 30 Index allows a targeted investment in companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are well positioned to benefit from the growing trend towards automation. The index is comprised of 30 liquid stocks with high dividend yield, weighted by the inverse of their volatility. Sustainability criteria are incorporated in the selection process and only securities ranking in terms of ESG score in the top half of the investable universe are considered eligible for selection. Moreover, companies that are non-compliant with the Global Standards Screening (GSS) or are involved in Controversial Weapon activities, as identified by Sustainalytics, are excluded. Additionally, companies involved in Weapons (Small Arms and Military Contracting), Gambling, Adult Entertainment, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco are also excluded.
Key facts
- Selection of 30 liquid stocks with high dividend yield.
- Index allows targeted investment in the 'artificial intelligence' theme.
- Companies are compliant with the Global Standard Screenings and are not involved in Controversial Weapons.
- Product involvement filters are applied.
- Companies with the lowest ESG scores are filtered out.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX AI Global Artificial Intelligence High Dividend 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.2 | 1.7 | 130.1 |
STOXX Developed and Emerging Markets Total Market | 102,121.3 | 87,842.2 | 7.3 | 0.6 | 3,785.5 | 0.0 | 4.3 | 0.0 | 2.5 |
Supersector weighting (top 10)
Telecommunications | 44.0 |
---|---|
Technology | 29.4 |
Real Estate | 13.0 |
Industrial Goods and Services | 8.8 |
Health Care | 3.0 |
Consumer Products and Services | 1.9 |
Country weighting
USA | 27.2 |
---|---|
Taiwan | 23.2 |
Japan | 10.4 |
China | 8.7 |
Italy | 6.2 |
South Korea | 5.6 |
Sweden | 4.3 |
Hong Kong | 3.4 |
Indonesia | 3.3 |
Australia | 3.0 |
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 High Dividend 30 | -0.4 | 11.9 | 11.9 | 42.4 | 87.1 | N/A | N/A | 12.1 | 12.7 | 13.5 |
STOXX Developed and Emerging Markets Total Market | -2.7 | 16.8 | 16.8 | 17.5 | 63.4 | N/A | N/A | 17.0 | 5.6 | 10.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX AI Global Artificial Intelligence High Dividend 30 | N/A | N/A | 13.2 | 13.8 | 15.8 | N/A | N/A | 0.5 | 0.7 | 0.7 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.5 | N/A | N/A | 1.1 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX AI Global Artificial Intelligence High Dividend 30 | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 | 9.5 | 10.7 | 10.7 | 11.8 | 11.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX AI Global Artificial Intelligence High Dividend 30 | 0.5 | 0.8 | 0.8 | 0.6 | 0.7 | 3.1 | -0.4 | -0.4 | 0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
ISTOXX INDICES
iSTOXX AI Global Artificial Intelligence High Dividend 30
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 High Dividend 30 | 24.9 | 19.9 | 20.3 | 20.3 | 2.3 | 3.4 | 0.9 | 3.8 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 20.2 | 18.6 | 18.6 | 2.8 | 2.2 | 1.8 | 20.0 |
Performance and annual returns
iSTOXX AI Global Artificial Intelligence High Dividend 30 | |
---|---|
1363564800000 | 100 |
1363651200000 | 99.88 |
1363737600000 | 100.41 |
1363824000000 | 99.86 |
1363910400000 | 100.29 |
1364169600000 | 99.88 |
1364256000000 | 100.12 |
1364342400000 | 99.52 |
1364428800000 | 99.62 |
1364860800000 | 99.69 |
1364947200000 | 98.95 |
1365033600000 | 99.02 |
1365120000000 | 98.83 |
1365379200000 | 98.99 |
1365465600000 | 99.88 |
1365552000000 | 101.29 |
1365638400000 | 102.38 |
1365724800000 | 102.08 |
1365984000000 | 100.99 |
1366070400000 | 101.57 |
1366156800000 | 100.65 |
1366243200000 | 100.23 |
1366329600000 | 101.09 |
1366588800000 | 101.81 |
1366675200000 | 102.78 |
1366761600000 | 103.42 |
1366848000000 | 104.5 |
1366934400000 | 104.33 |
1367193600000 | 105.24 |
1367280000000 | 105.92 |
1367366400000 | 105.43 |
1367452800000 | 105.69 |
1367539200000 | 106.71 |
1367798400000 | 106.57 |
1367884800000 | 107.21 |
1367971200000 | 107.95 |
1368057600000 | 107.34 |
1368144000000 | 107.2 |
1368403200000 | 107.14 |
1368489600000 | 107.97 |
1368576000000 | 108.3 |
1368662400000 | 108.52 |
1368748800000 | 108.67 |
1369008000000 | 109.06 |
1369094400000 | 109.07 |
1369180800000 | 108.49 |
1369267200000 | 107.19 |
1369353600000 | 106.68 |
1369612800000 | 106.7 |
1369699200000 | 107.2 |
1369785600000 | 106.47 |
1369872000000 | 106.57 |
1369958400000 | 105.07 |
1370217600000 | 104.93 |
1370304000000 | 105.14 |
1370390400000 | 103.95 |
1370476800000 | 104.41 |
1370563200000 | 105.36 |
1370822400000 | 106.03 |
1370908800000 | 105.11 |
1370995200000 | 104.7 |
1371081600000 | 104.75 |
1371168000000 | 104.82 |
1371427200000 | 105.96 |
1371513600000 | 106.5 |
1371600000000 | 105.76 |
1371686400000 | 102 |
1371772800000 | 101.74 |
1372032000000 | 100.2 |
1372118400000 | 101.28 |
1372204800000 | 101.81 |
1372291200000 | 102.68 |
1372377600000 | 102.79 |
1372636800000 | 103.29 |
1372723200000 | 102.99 |
1372809600000 | 102.69 |
1372896000000 | 103.13 |
1372982400000 | 102.76 |
1373241600000 | 102.99 |
1373328000000 | 103.46 |
1373414400000 | 103.83 |
1373500800000 | 105.57 |
1373587200000 | 105.97 |
1373846400000 | 106 |
1373932800000 | 106.32 |
1374019200000 | 105.75 |
1374105600000 | 105.8 |
1374192000000 | 105.85 |
1374451200000 | 106.27 |
1374537600000 | 106.86 |
1374624000000 | 107.09 |
1374710400000 | 107.17 |
1374796800000 | 107.01 |
1375056000000 | 106.95 |
1375142400000 | 107.94 |
1375228800000 | 107.53 |
1375315200000 | 108.21 |
1375401600000 | 108.78 |
1375660800000 | 108.7 |
1375747200000 | 108.75 |
1375833600000 | 107.87 |
1375920000000 | 108.45 |
1376006400000 | 108.44 |
1376265600000 | 108.42 |
1376352000000 | 108.72 |
1376438400000 | 108.74 |
1376524800000 | 107.69 |
1376611200000 | 107.65 |
1376870400000 | 107.15 |
1376956800000 | 107.4 |
1377043200000 | 106.79 |
1377129600000 | 106.89 |
1377216000000 | 107.8 |
1377475200000 | 107.56 |
1377561600000 | 106.18 |
1377648000000 | 105.69 |
1377734400000 | 106.33 |
1377820800000 | 105.62 |
1378080000000 | 106.34 |
1378166400000 | 107.09 |
1378252800000 | 107.97 |
1378339200000 | 108.46 |
1378425600000 | 108.84 |
1378684800000 | 109.96 |
1378771200000 | 111.04 |
1378857600000 | 111.27 |
1378944000000 | 111.52 |
1379030400000 | 111.64 |
1379289600000 | 112.57 |
1379376000000 | 112.53 |
1379462400000 | 113 |
1379548800000 | 114.3 |
1379635200000 | 113.89 |
1379894400000 | 113.57 |
1379980800000 | 113.22 |
1380067200000 | 113.11 |
1380153600000 | 113.12 |
1380240000000 | 112.93 |
1380499200000 | 112.53 |
1380585600000 | 113.25 |
1380672000000 | 112.81 |
1380758400000 | 112.8 |
1380844800000 | 113.47 |
1381104000000 | 112.76 |
1381190400000 | 111.7 |
1381276800000 | 111.37 |
1381363200000 | 113.27 |
1381449600000 | 113.63 |
1381708800000 | 113.71 |
1381795200000 | 113.71 |
1381881600000 | 114.25 |
1381968000000 | 115.2 |
1382054400000 | 116.19 |
1382313600000 | 116.46 |
1382400000000 | 116.97 |
1382486400000 | 116.05 |
1382572800000 | 116.35 |
1382659200000 | 116.02 |
1382918400000 | 116.12 |
1383004800000 | 117.29 |
1383091200000 | 117.09 |
1383177600000 | 116.55 |
1383264000000 | 116.07 |
1383523200000 | 116.69 |
1383609600000 | 115.73 |
1383696000000 | 116.21 |
1383782400000 | 114.76 |
1383868800000 | 114.56 |
1384128000000 | 114.47 |
1384214400000 | 114.77 |
1384300800000 | 114.77 |
1384387200000 | 115.4 |
1384473600000 | 116.67 |
1384732800000 | 116.99 |
1384819200000 | 116.82 |
1384905600000 | 116.33 |
1384992000000 | 116.74 |
1385078400000 | 117.31 |
1385337600000 | 117.51 |
1385424000000 | 117.69 |
1385510400000 | 118.32 |
1385596800000 | 118.75 |
1385683200000 | 119.02 |
1385942400000 | 118.28 |
1386028800000 | 117.43 |
1386115200000 | 116.77 |
1386201600000 | 116.35 |
1386288000000 | 117.45 |
1386547200000 | 118.02 |
1386633600000 | 117.62 |
1386720000000 | 116.74 |
1386806400000 | 115.91 |
1386892800000 | 115.89 |
1387152000000 | 116.85 |
1387238400000 | 116.54 |
1387324800000 | 117.75 |
1387411200000 | 118 |
1387497600000 | 118.7 |
1387756800000 | 119.69 |
1387843200000 | 120.12 |
1388102400000 | 121.2 |
1388361600000 | 121.79 |
1388448000000 | 121.84 |
1388620800000 | 120.38 |
1388707200000 | 120.14 |
1388966400000 | 119.6 |
1389052800000 | 119.7 |
1389139200000 | 119.9 |
1389225600000 | 119.13 |
1389312000000 | 119.58 |
1389571200000 | 118.93 |
1389657600000 | 119.98 |
1389744000000 | 120.75 |
1389830400000 | 120.73 |
1389916800000 | 120.65 |
1390176000000 | 120.85 |
1390262400000 | 120.51 |
1390348800000 | 120.86 |
1390435200000 | 120.14 |
1390521600000 | 118.26 |
1390780800000 | 117.02 |
1390867200000 | 117.46 |
1390953600000 | 116.92 |
1391040000000 | 117.69 |
1391126400000 | 116.61 |
1391385600000 | 114.26 |
1391472000000 | 114.14 |
1391558400000 | 113.81 |
1391644800000 | 115.27 |
1391731200000 | 116.31 |
1391990400000 | 116.66 |
1392076800000 | 117.79 |
1392163200000 | 118.14 |
1392249600000 | 118.65 |
1392336000000 | 118.92 |
1392595200000 | 119.21 |
1392681600000 | 119.22 |
1392768000000 | 119 |
1392854400000 | 119.11 |
1392940800000 | 119.34 |
1393200000000 | 119.78 |
1393286400000 | 119.89 |
1393372800000 | 120.35 |
1393459200000 | 120.61 |
1393545600000 | 121 |
1393804800000 | 119.41 |
1393891200000 | 120.4 |
1393977600000 | 120.74 |
1394064000000 | 121.17 |
1394150400000 | 120.74 |
1394409600000 | 120.19 |
1394496000000 | 120.16 |
1394582400000 | 119.99 |
1394668800000 | 118.97 |
1394755200000 | 118.28 |
1395014400000 | 119.5 |
1395100800000 | 120.75 |
1395187200000 | 120.87 |
1395273600000 | 121.37 |
1395360000000 | 121.11 |
1395619200000 | 121.12 |
1395705600000 | 121.4 |
1395792000000 | 121.15 |
1395878400000 | 121.47 |
1395964800000 | 122.35 |
1396224000000 | 123.12 |
1396310400000 | 124.19 |
1396396800000 | 124.51 |
1396483200000 | 124.27 |
1396569600000 | 123.68 |
1396828800000 | 123.14 |
1396915200000 | 123.64 |
1397001600000 | 123.94 |
1397088000000 | 122.65 |
1397174400000 | 121.22 |
1397433600000 | 121.39 |
1397520000000 | 121.63 |
1397606400000 | 122.7 |
1397692800000 | 123.21 |
1398124800000 | 123.81 |
1398211200000 | 123.19 |
1398297600000 | 123.12 |
1398384000000 | 121.21 |
1398643200000 | 121.65 |
1398729600000 | 122.42 |
1398816000000 | 123.29 |
1398902400000 | 122.74 |
1398988800000 | 122.95 |
1399248000000 | 122.72 |
1399334400000 | 122.35 |
1399420800000 | 122.65 |
1399507200000 | 123.12 |
1399593600000 | 123.02 |
1399852800000 | 123.97 |
1399939200000 | 124.18 |
1400025600000 | 124.22 |
1400112000000 | 123.74 |
1400198400000 | 123.9 |
1400457600000 | 124.47 |
1400544000000 | 123.71 |
1400630400000 | 123.99 |
1400716800000 | 124.4 |
1400803200000 | 124.99 |
1401062400000 | 125.27 |
1401148800000 | 125.72 |
1401235200000 | 125.56 |
1401321600000 | 125.86 |
1401408000000 | 125.97 |
1401667200000 | 125.8 |
1401753600000 | 125.66 |
1401840000000 | 125.98 |
1401926400000 | 126.65 |
1402012800000 | 127.24 |
1402272000000 | 127.68 |
1402358400000 | 127.87 |
1402444800000 | 127.34 |
1402531200000 | 126.95 |
1402617600000 | 127.85 |
1402876800000 | 127.76 |
1402963200000 | 128.05 |
1403049600000 | 128.29 |
1403136000000 | 128.79 |
1403222400000 | 128.49 |
1403481600000 | 128.53 |
1403568000000 | 128.01 |
1403654400000 | 128.24 |
1403740800000 | 128.73 |
1403827200000 | 128.77 |
1404086400000 | 129.17 |
1404172800000 | 130.3 |
1404259200000 | 130 |
1404345600000 | 130.74 |
1404432000000 | 131.04 |
1404691200000 | 130.4 |
1404777600000 | 129.19 |
1404864000000 | 129.37 |
1404950400000 | 128.99 |
1405036800000 | 129.14 |
1405296000000 | 130.05 |
1405382400000 | 129.48 |
1405468800000 | 130.97 |
1405555200000 | 129.52 |
1405641600000 | 130.02 |
1405900800000 | 129.82 |
1405987200000 | 130.67 |
1406073600000 | 129.98 |
1406160000000 | 130.52 |
1406246400000 | 129.8 |
1406505600000 | 129.79 |
1406592000000 | 129.92 |
1406678400000 | 129.88 |
1406764800000 | 127.83 |
1406851200000 | 127.08 |
1407110400000 | 127.37 |
1407196800000 | 126.52 |
1407283200000 | 126.27 |
1407369600000 | 125.3 |
1407456000000 | 125.39 |
1407715200000 | 127.03 |
1407801600000 | 126.8 |
1407888000000 | 127.61 |
1407974400000 | 127.7 |
1408060800000 | 127.64 |
1408320000000 | 128.38 |
1408406400000 | 128.74 |
1408492800000 | 128.52 |
1408579200000 | 129.38 |
1408665600000 | 128.8 |
1408924800000 | 129.28 |
1409011200000 | 129.88 |
1409097600000 | 130.33 |
1409184000000 | 130.04 |
1409270400000 | 130.4 |
1409529600000 | 130.55 |
1409616000000 | 130.27 |
1409702400000 | 130.71 |
1409788800000 | 130.71 |
1409875200000 | 131 |
1410134400000 | 130.88 |
1410220800000 | 130.21 |
1410307200000 | 130.08 |
1410393600000 | 130.33 |
1410480000000 | 129.28 |
1410739200000 | 129.17 |
1410825600000 | 129.03 |
1410912000000 | 129.44 |
1410998400000 | 130.46 |
1411084800000 | 130.18 |
1411344000000 | 128.79 |
1411430400000 | 127.73 |
1411516800000 | 128.2 |
1411603200000 | 126.69 |
1411689600000 | 126.86 |
1411948800000 | 125.91 |
1412035200000 | 125.87 |
1412121600000 | 124.62 |
1412208000000 | 124.27 |
1412294400000 | 124.5 |
1412553600000 | 125.18 |
1412640000000 | 123.94 |
1412726400000 | 124.25 |
1412812800000 | 122.7 |
1412899200000 | 119.86 |
1413158400000 | 118.53 |
1413244800000 | 119.2 |
1413331200000 | 118.17 |
1413417600000 | 118.22 |
1413504000000 | 118.88 |
1413763200000 | 119.92 |
1413849600000 | 120.93 |
1413936000000 | 120.75 |
1414022400000 | 121.12 |
1414108800000 | 121.54 |
1414368000000 | 121.36 |
1414454400000 | 123.07 |
1414540800000 | 123.56 |
1414627200000 | 122.99 |
1414713600000 | 124.89 |
1414972800000 | 124.41 |
1415059200000 | 124.62 |
1415145600000 | 125.43 |
1415232000000 | 125.12 |
1415318400000 | 125.19 |
1415577600000 | 126.14 |
1415664000000 | 126.48 |
1415750400000 | 126.24 |
1415836800000 | 126.68 |
1415923200000 | 127.28 |
1416182400000 | 127.28 |
1416268800000 | 128.35 |
1416355200000 | 128.53 |
1416441600000 | 128.83 |
1416528000000 | 129.86 |
1416787200000 | 130.11 |
1416873600000 | 130.78 |
1416960000000 | 131.63 |
1417046400000 | 131.98 |
1417132800000 | 132.75 |
1417392000000 | 132.24 |
1417478400000 | 132.16 |
1417564800000 | 132.65 |
1417651200000 | 132.39 |
1417737600000 | 133.17 |
1417996800000 | 132.07 |
1418083200000 | 131.04 |
1418169600000 | 129.31 |
1418256000000 | 130.04 |
1418342400000 | 128.78 |
1418601600000 | 127.07 |
1418688000000 | 128.1 |
1418774400000 | 128.51 |
1418860800000 | 130.83 |
1418947200000 | 130.88 |
1419206400000 | 131.81 |
1419292800000 | 132.15 |
1419379200000 | 132.44 |
1419811200000 | 132.51 |
1419897600000 | 131.51 |
1419984000000 | 130.91 |
1420156800000 | 130.36 |
1420416000000 | 127.78 |
1420502400000 | 126.94 |
1420588800000 | 127.3 |
1420675200000 | 129.87 |
1420761600000 | 129.18 |
1421020800000 | 129.67 |
1421107200000 | 130.36 |
1421193600000 | 129.69 |
1421280000000 | 129.83 |
1421366400000 | 130.72 |
1421625600000 | 131.33 |
1421712000000 | 131.84 |
1421798400000 | 132.32 |
1421884800000 | 133.45 |
1421971200000 | 133.64 |
1422230400000 | 133.61 |
1422316800000 | 132.78 |
1422403200000 | 132.42 |
1422489600000 | 132.6 |
1422576000000 | 131.2 |
1422835200000 | 131.94 |
1422921600000 | 133.64 |
1423008000000 | 134.18 |
1423094400000 | 134.57 |
1423180800000 | 134.61 |
1423440000000 | 133.45 |
1423526400000 | 134.48 |
1423612800000 | 133.91 |
1423699200000 | 135.98 |
1423785600000 | 136.34 |
1424044800000 | 136.32 |
1424131200000 | 136 |
1424217600000 | 136.33 |
1424304000000 | 136.54 |
1424390400000 | 136.8 |
1424649600000 | 136.66 |
1424736000000 | 137.07 |
1424822400000 | 137.43 |
1424908800000 | 137.6 |
1424995200000 | 137.9 |
1425254400000 | 138.42 |
1425340800000 | 137.31 |
1425427200000 | 136.96 |
1425513600000 | 136.93 |
1425600000000 | 135.61 |
1425859200000 | 135.4 |
1425945600000 | 133.58 |
1426032000000 | 133.31 |
1426118400000 | 134.61 |
1426204800000 | 134.1 |
1426464000000 | 135.19 |
1426550400000 | 134.47 |
1426636800000 | 135.16 |
1426723200000 | 134.9 |
1426809600000 | 136.91 |
1427068800000 | 137.35 |
1427155200000 | 137.27 |
1427241600000 | 135.68 |
1427328000000 | 134.69 |
1427414400000 | 134.29 |
1427673600000 | 135.14 |
1427760000000 | 134.43 |
1427846400000 | 133.83 |
1427932800000 | 134.91 |
1428364800000 | 136.06 |
1428451200000 | 135.41 |
1428537600000 | 135.48 |
1428624000000 | 135.81 |
1428883200000 | 135.45 |
1428969600000 | 135.82 |
1429056000000 | 135.67 |
1429142400000 | 136.33 |
1429228800000 | 135.39 |
1429488000000 | 136.25 |
1429574400000 | 136.24 |
1429660800000 | 137.63 |
1429747200000 | 138.39 |
1429833600000 | 139.08 |
1430092800000 | 139.54 |
1430179200000 | 139.34 |
1430265600000 | 138.39 |
1430352000000 | 136.99 |
1430438400000 | 137.57 |
1430697600000 | 137.51 |
1430784000000 | 136.22 |
1430870400000 | 136.63 |
1430956800000 | 135.97 |
1431043200000 | 137 |
1431302400000 | 136.52 |
1431388800000 | 135.69 |
1431475200000 | 136.85 |
1431561600000 | 137.51 |
1431648000000 | 137.8 |
1431907200000 | 138.07 |
1431993600000 | 137.7 |
1432080000000 | 138.42 |
1432166400000 | 138.76 |
1432252800000 | 138.44 |
1432512000000 | 138.52 |
1432598400000 | 137.16 |
1432684800000 | 137.8 |
1432771200000 | 137.83 |
1432857600000 | 136.77 |
1433116800000 | 136.14 |
1433203200000 | 136.49 |
1433289600000 | 136.75 |
1433376000000 | 135.58 |
1433462400000 | 133.57 |
1433721600000 | 133.33 |
1433808000000 | 132.09 |
1433894400000 | 133.67 |
1433980800000 | 133.47 |
1434067200000 | 133.1 |
1434326400000 | 131.77 |
1434412800000 | 132.22 |
1434499200000 | 132.34 |
1434585600000 | 133.73 |
1434672000000 | 133.37 |
1434931200000 | 135.52 |
1435017600000 | 135.74 |
1435104000000 | 134.95 |
1435190400000 | 134.91 |
1435276800000 | 134.36 |
1435536000000 | 131.57 |
1435622400000 | 131.35 |
1435708800000 | 132.12 |
1435795200000 | 131.8 |
1435881600000 | 131.5 |
1436140800000 | 130.63 |
1436227200000 | 129.86 |
1436313600000 | 128.04 |
1436400000000 | 128.32 |
1436486400000 | 130.47 |
1436745600000 | 131.55 |
1436832000000 | 131.73 |
1436918400000 | 131.5 |
1437004800000 | 132.21 |
1437091200000 | 131.9 |
1437350400000 | 131.6 |
1437436800000 | 130.51 |
1437523200000 | 128.77 |
1437609600000 | 129.41 |
1437696000000 | 128.49 |
1437955200000 | 126.89 |
1438041600000 | 127.61 |
1438128000000 | 128.15 |
1438214400000 | 127.73 |
1438300800000 | 128.18 |
1438560000000 | 127.94 |
1438646400000 | 127.5 |
1438732800000 | 127.68 |
1438819200000 | 126.46 |
1438905600000 | 125.97 |
1439164800000 | 127.19 |
1439251200000 | 125.87 |
1439337600000 | 125.57 |
1439424000000 | 125.71 |
1439510400000 | 125.34 |
1439769600000 | 125.06 |
1439856000000 | 124.53 |
1439942400000 | 122.81 |
1440028800000 | 121.3 |
1440115200000 | 118.89 |
1440374400000 | 114.91 |
1440460800000 | 115.81 |
1440547200000 | 117.19 |
1440633600000 | 119.68 |
1440720000000 | 120.96 |
1440979200000 | 120.58 |
1441065600000 | 118.07 |
1441152000000 | 118.9 |
1441238400000 | 120.25 |
1441324800000 | 118.68 |
1441584000000 | 119.21 |
1441670400000 | 121.28 |
1441756800000 | 121.61 |
1441843200000 | 121.63 |
1441929600000 | 121.34 |
1442188800000 | 121.15 |
1442275200000 | 122.01 |
1442361600000 | 123.22 |
1442448000000 | 123.25 |
1442534400000 | 122.38 |
1442793600000 | 121.54 |
1442880000000 | 119.12 |
1442966400000 | 118.31 |
1443052800000 | 117.01 |
1443139200000 | 117.92 |
1443398400000 | 115.95 |
1443484800000 | 115.88 |
1443571200000 | 117.1 |
1443657600000 | 116.42 |
1443744000000 | 117.68 |
1444003200000 | 120.1 |
1444089600000 | 121.47 |
1444176000000 | 122.95 |
1444262400000 | 124.17 |
1444348800000 | 125.01 |
1444608000000 | 125.14 |
1444694400000 | 124.37 |
1444780800000 | 124.63 |
1444867200000 | 125.97 |
1444953600000 | 126.42 |
1445212800000 | 126.17 |
1445299200000 | 125.98 |
1445385600000 | 125.41 |
1445472000000 | 127.08 |
1445558400000 | 127.8 |
1445817600000 | 127.64 |
1445904000000 | 125.78 |
1445990400000 | 126.51 |
1446076800000 | 124.77 |
1446163200000 | 125.33 |
1446422400000 | 126.29 |
1446508800000 | 126.51 |
1446595200000 | 126.23 |
1446681600000 | 125.33 |
1446768000000 | 125.03 |
1447027200000 | 123.8 |
1447113600000 | 123.49 |
1447200000000 | 123.1 |
1447286400000 | 121.54 |
1447372800000 | 120.39 |
1447632000000 | 121.09 |
1447718400000 | 122.33 |
1447804800000 | 122.63 |
1447891200000 | 123.85 |
1447977600000 | 124 |
1448236800000 | 123.4 |
1448323200000 | 123.03 |
1448409600000 | 123.43 |
1448496000000 | 124.37 |
1448582400000 | 124.24 |
1448841600000 | 124.44 |
1448928000000 | 124.86 |
1449014400000 | 123.68 |
1449100800000 | 123 |
1449187200000 | 124.39 |
1449446400000 | 124.26 |
1449532800000 | 122.36 |
1449619200000 | 121.76 |
1449705600000 | 121.67 |
1449792000000 | 120.06 |
1450051200000 | 119.47 |
1450137600000 | 121.07 |
1450224000000 | 122.52 |
1450310400000 | 122.3 |
1450396800000 | 121.42 |
1450656000000 | 121.67 |
1450742400000 | 122.45 |
1450828800000 | 123.88 |
1450915200000 | 124 |
1451260800000 | 123.73 |
1451347200000 | 124.11 |
1451433600000 | 123.23 |
1451520000000 | 122.4 |
1451865600000 | 119.79 |
1451952000000 | 119.58 |
1452038400000 | 117.76 |
1452124800000 | 115.65 |
1452211200000 | 115.68 |
1452470400000 | 115.57 |
1452556800000 | 115.61 |
1452643200000 | 115.43 |
1452729600000 | 115.11 |
1452816000000 | 113.58 |
1453075200000 | 113.01 |
1453161600000 | 113.53 |
1453248000000 | 111.12 |
1453334400000 | 112.22 |
1453420800000 | 115.28 |
1453680000000 | 115.41 |
1453766400000 | 116.11 |
1453852800000 | 116.9 |
1453939200000 | 116.44 |
1454025600000 | 117.81 |
1454284800000 | 118.84 |
1454371200000 | 117.18 |
1454457600000 | 116.48 |
1454544000000 | 117.72 |
1454630400000 | 117.52 |
1454889600000 | 116.47 |
1454976000000 | 115.21 |
1455062400000 | 114.72 |
1455148800000 | 113.55 |
1455235200000 | 114.47 |
1455494400000 | 116.69 |
1455580800000 | 117.54 |
1455667200000 | 119.2 |
1455753600000 | 121.22 |
1455840000000 | 120.72 |
1456099200000 | 122.16 |
1456185600000 | 120.98 |
1456272000000 | 120 |
1456358400000 | 121.26 |
1456444800000 | 121.16 |
1456704000000 | 121.46 |
1456790400000 | 122.96 |
1456876800000 | 123.86 |
1456963200000 | 125.31 |
1457049600000 | 125.65 |
1457308800000 | 125.91 |
1457395200000 | 125.34 |
1457481600000 | 125.71 |
1457568000000 | 125.72 |
1457654400000 | 127.67 |
1457913600000 | 127.95 |
1458000000000 | 127.03 |
1458086400000 | 127.48 |
1458172800000 | 129.47 |
1458259200000 | 129.35 |
1458518400000 | 129.61 |
1458604800000 | 129.35 |
1458691200000 | 127.58 |
1458777600000 | 126.46 |
1459209600000 | 126.92 |
1459296000000 | 128.89 |
1459382400000 | 128.61 |
1459468800000 | 126.63 |
1459728000000 | 126.72 |
1459814400000 | 124.91 |
1459900800000 | 124.74 |
1459987200000 | 124.49 |
1460073600000 | 125.27 |
1460332800000 | 125.56 |
1460419200000 | 125.97 |
1460505600000 | 127.9 |
1460592000000 | 128.63 |
1460678400000 | 129.02 |
1460937600000 | 128.55 |
1461024000000 | 130.16 |
1461110400000 | 129.86 |
1461196800000 | 129.26 |
1461283200000 | 128.79 |
1461542400000 | 128.77 |
1461628800000 | 129.45 |
1461715200000 | 129.56 |
1461801600000 | 128.93 |
1461888000000 | 127.69 |
1462147200000 | 127.74 |
1462233600000 | 125.8 |
1462320000000 | 124.19 |
1462406400000 | 123.73 |
1462492800000 | 123.78 |
1462752000000 | 123.77 |
1462838400000 | 124.87 |
1462924800000 | 124.58 |
1463011200000 | 124.68 |
1463097600000 | 123.41 |
1463356800000 | 124.17 |
1463443200000 | 124.6 |
1463529600000 | 124.48 |
1463616000000 | 123.09 |
1463702400000 | 124.02 |
1463961600000 | 125.07 |
1464048000000 | 125.29 |
1464134400000 | 126.82 |
1464220800000 | 128.01 |
1464307200000 | 128.44 |
1464566400000 | 128.82 |
1464652800000 | 129.31 |
1464739200000 | 128.94 |
1464825600000 | 128.7 |
1464912000000 | 129.51 |
1465171200000 | 129.94 |
1465257600000 | 131.49 |
1465344000000 | 131.75 |
1465430400000 | 130.96 |
1465516800000 | 129.34 |
1465776000000 | 127.24 |
1465862400000 | 127.11 |
1465948800000 | 127.58 |
1466035200000 | 127.06 |
1466121600000 | 128.32 |
1466380800000 | 130.75 |
1466467200000 | 131.25 |
1466553600000 | 131.32 |
1466640000000 | 133.26 |
1466726400000 | 125.85 |
1466985600000 | 122.94 |
1467072000000 | 124.72 |
1467158400000 | 127.62 |
1467244800000 | 129.07 |
1467331200000 | 130.17 |
1467590400000 | 130.07 |
1467676800000 | 128.42 |
1467763200000 | 126.77 |
1467849600000 | 127.77 |
1467936000000 | 129.04 |
1468195200000 | 131.19 |
1468281600000 | 132.88 |
1468368000000 | 133.94 |
1468454400000 | 134.71 |
1468540800000 | 134.94 |
1468800000000 | 135.01 |
1468886400000 | 134.72 |
1468972800000 | 135.02 |
1469059200000 | 135.51 |
1469145600000 | 135.83 |
1469404800000 | 135.91 |
1469491200000 | 135.89 |
1469577600000 | 137.42 |
1469664000000 | 136.66 |
1469750400000 | 137.37 |
1470009600000 | 137.32 |
1470096000000 | 135.38 |
1470182400000 | 134.92 |
1470268800000 | 135.67 |
1470355200000 | 136.67 |
1470614400000 | 137.53 |
1470700800000 | 138.39 |
1470787200000 | 138.4 |
1470873600000 | 138.72 |
1470960000000 | 138.47 |
1471219200000 | 139.04 |
1471305600000 | 138.42 |
1471392000000 | 138.26 |
1471478400000 | 138.45 |
1471564800000 | 137.37 |
1471824000000 | 136.72 |
1471910400000 | 137.45 |
1471996800000 | 136.88 |
1472083200000 | 137.57 |
1472169600000 | 137.43 |
1472428800000 | 136.65 |
1472515200000 | 137.22 |
1472601600000 | 137.11 |
1472688000000 | 137.05 |
1472774400000 | 137.41 |
1473033600000 | 138.36 |
1473120000000 | 139.51 |
1473206400000 | 139.98 |
1473292800000 | 140.04 |
1473379200000 | 137.46 |
1473638400000 | 136.38 |
1473724800000 | 135.02 |
1473811200000 | 134.33 |
1473897600000 | 134.79 |
1473984000000 | 133.97 |
1474243200000 | 136.02 |
1474329600000 | 135.95 |
1474416000000 | 137.36 |
1474502400000 | 138.87 |
1474588800000 | 138.9 |
1474848000000 | 137.54 |
1474934400000 | 137.85 |
1475020800000 | 137.85 |
1475107200000 | 138.56 |
1475193600000 | 138.03 |
1475452800000 | 138.11 |
1475539200000 | 138.1 |
1475625600000 | 138.25 |
1475712000000 | 137.5 |
1475798400000 | 136.91 |
1476057600000 | 137.34 |
1476144000000 | 136.04 |
1476230400000 | 135.41 |
1476316800000 | 134.67 |
1476403200000 | 134.94 |
1476662400000 | 134.74 |
1476748800000 | 135.22 |
1476835200000 | 135.95 |
1476921600000 | 135.59 |
1477008000000 | 134.93 |
1477267200000 | 135.38 |
1477353600000 | 135.72 |
1477440000000 | 135.61 |
1477526400000 | 135.21 |
1477612800000 | 135.45 |
1477872000000 | 135.66 |
1477958400000 | 134.49 |
1478044800000 | 133.29 |
1478131200000 | 132.79 |
1478217600000 | 132.17 |
1478476800000 | 133.44 |
1478563200000 | 133.95 |
1478649600000 | 132.24 |
1478736000000 | 132.76 |
1478822400000 | 131.33 |
1479081600000 | 130.62 |
1479168000000 | 131.26 |
1479254400000 | 131.49 |
1479340800000 | 131.83 |
1479427200000 | 131.41 |
1479686400000 | 132.06 |
1479772800000 | 132.83 |
1479859200000 | 132.35 |
1479945600000 | 132.54 |
1480032000000 | 133.21 |
1480291200000 | 133.13 |
1480377600000 | 133.07 |
1480464000000 | 132.8 |
1480550400000 | 132.5 |
1480636800000 | 132.35 |
1480896000000 | 132.91 |
1480982400000 | 134.41 |
1481068800000 | 136.74 |
1481155200000 | 137.82 |
1481241600000 | 137.56 |
1481500800000 | 137.38 |
1481587200000 | 138.42 |
1481673600000 | 137.97 |
1481760000000 | 136.93 |
1481846400000 | 136.84 |
1482105600000 | 137.16 |
1482192000000 | 137.25 |
1482278400000 | 137.03 |
1482364800000 | 136.54 |
1482451200000 | 136.67 |
1482796800000 | 136.58 |
1482883200000 | 135.91 |
1482969600000 | 136.28 |
1483056000000 | 136.74 |
1483315200000 | 136.95 |
1483401600000 | 137.38 |
1483488000000 | 138.56 |
1483574400000 | 140.19 |
1483660800000 | 139.55 |
1483920000000 | 138.78 |
1484006400000 | 139.1 |
1484092800000 | 138.97 |
1484179200000 | 140.04 |
1484265600000 | 140.6 |
1484524800000 | 139.55 |
1484611200000 | 140.45 |
1484697600000 | 139.1 |
1484784000000 | 138.24 |
1484870400000 | 138.88 |
1485129600000 | 139.42 |
1485216000000 | 139.85 |
1485302400000 | 140.43 |
1485388800000 | 139.45 |
1485475200000 | 139.21 |
1485734400000 | 138.75 |
1485820800000 | 138.74 |
1485907200000 | 137.49 |
1485993600000 | 137.52 |
1486080000000 | 138.39 |
1486339200000 | 138.13 |
1486425600000 | 138.34 |
1486512000000 | 138.47 |
1486598400000 | 138.76 |
1486684800000 | 138.9 |
1486944000000 | 139.45 |
1487030400000 | 139.87 |
1487116800000 | 140.53 |
1487203200000 | 141.15 |
1487289600000 | 140.95 |
1487548800000 | 140.88 |
1487635200000 | 141 |
1487721600000 | 141.38 |
1487808000000 | 141.88 |
1487894400000 | 141.81 |
1488153600000 | 141.7 |
1488240000000 | 141.63 |
1488326400000 | 141.82 |
1488412800000 | 141.75 |
1488499200000 | 141.62 |
1488758400000 | 141.53 |
1488844800000 | 141.52 |
1488931200000 | 141.55 |
1489017600000 | 141.35 |
1489104000000 | 142.32 |
1489363200000 | 142.86 |
1489449600000 | 142.59 |
1489536000000 | 143.41 |
1489622400000 | 144.97 |
1489708800000 | 145.03 |
1489968000000 | 145.06 |
1490054400000 | 145.18 |
1490140800000 | 144.56 |
1490227200000 | 144.57 |
1490313600000 | 144.48 |
1490572800000 | 145.17 |
1490659200000 | 145.93 |
1490745600000 | 144.7 |
1490832000000 | 144.74 |
1490918400000 | 144.21 |
1491177600000 | 143.8 |
1491264000000 | 143.62 |
1491350400000 | 143.7 |
1491436800000 | 142.95 |
1491523200000 | 142.33 |
1491782400000 | 142.64 |
1491868800000 | 142.23 |
1491955200000 | 142.1 |
1492041600000 | 142.15 |
1492473600000 | 141.72 |
1492560000000 | 141.85 |
1492646400000 | 142.47 |
1492732800000 | 142.2 |
1492992000000 | 144.75 |
1493078400000 | 145.73 |
1493164800000 | 145.74 |
1493251200000 | 145.39 |
1493337600000 | 145.28 |
1493596800000 | 145.13 |
1493683200000 | 146.32 |
1493769600000 | 146.55 |
1493856000000 | 146.54 |
1493942400000 | 147.58 |
1494201600000 | 147.65 |
1494288000000 | 147.04 |
1494374400000 | 147.09 |
1494460800000 | 146.5 |
1494547200000 | 147.33 |
1494806400000 | 148.01 |
1494892800000 | 148.94 |
1494979200000 | 148.33 |
1495065600000 | 147.15 |
1495152000000 | 148.04 |
1495411200000 | 149.34 |
1495497600000 | 149.4 |
1495584000000 | 149.46 |
1495670400000 | 150.35 |
1495756800000 | 150.12 |
1496016000000 | 150.01 |
1496102400000 | 150.08 |
1496188800000 | 150.08 |
1496275200000 | 151.18 |
1496361600000 | 152.34 |
1496620800000 | 152.21 |
1496707200000 | 151.64 |
1496793600000 | 151.65 |
1496880000000 | 150.97 |
1496966400000 | 151.21 |
1497225600000 | 151.52 |
1497312000000 | 151.32 |
1497398400000 | 151.64 |
1497484800000 | 150.37 |
1497571200000 | 151.21 |
1497830400000 | 151.96 |
1497916800000 | 151.41 |
1498003200000 | 151.03 |
1498089600000 | 151.4 |
1498176000000 | 151.55 |
1498435200000 | 152.56 |
1498521600000 | 152.28 |
1498608000000 | 152.32 |
1498694400000 | 151.95 |
1498780800000 | 151.43 |
1499040000000 | 152.29 |
1499126400000 | 151.45 |
1499212800000 | 151.69 |
1499299200000 | 150.78 |
1499385600000 | 150.36 |
1499644800000 | 151.13 |
1499731200000 | 151.76 |
1499817600000 | 152.69 |
1499904000000 | 152.94 |
1499990400000 | 153.76 |
1500249600000 | 153.86 |
1500336000000 | 153.67 |
1500422400000 | 154 |
1500508800000 | 154.26 |
1500595200000 | 154.25 |
1500854400000 | 153.91 |
1500940800000 | 154.51 |
1501027200000 | 154.43 |
1501113600000 | 156.75 |
1501200000000 | 155.99 |
1501459200000 | 155.63 |
1501545600000 | 156.05 |
1501632000000 | 156.22 |
1501718400000 | 156.12 |
1501804800000 | 155.89 |
1502064000000 | 156.24 |
1502150400000 | 155.56 |
1502236800000 | 155.02 |
1502323200000 | 153.9 |
1502409600000 | 153.2 |
1502668800000 | 153.34 |
1502755200000 | 153.24 |
1502841600000 | 152.98 |
1502928000000 | 152.32 |
1503014400000 | 151.52 |
1503273600000 | 151.71 |
1503360000000 | 152.09 |
1503446400000 | 152.01 |
1503532800000 | 152.1 |
1503619200000 | 152.6 |
1503878400000 | 152.87 |
1503964800000 | 152.23 |
1504051200000 | 152.15 |
1504137600000 | 152.69 |
1504224000000 | 153.06 |
1504483200000 | 152.54 |
1504569600000 | 152.27 |
1504656000000 | 151.92 |
1504742400000 | 152.16 |
1504828800000 | 152.1 |
1505088000000 | 152.89 |
1505174400000 | 153.64 |
1505260800000 | 153.68 |
1505347200000 | 153.38 |
1505433600000 | 154.55 |
1505692800000 | 154.66 |
1505779200000 | 155.47 |
1505865600000 | 155.72 |
1505952000000 | 155 |
1506038400000 | 155.3 |
1506297600000 | 154.38 |
1506384000000 | 153.86 |
1506470400000 | 153.9 |
1506556800000 | 154.02 |
1506643200000 | 154.9 |
1506902400000 | 154.81 |
1506988800000 | 155.24 |
1507075200000 | 155.45 |
1507161600000 | 155.76 |
1507248000000 | 155.96 |
1507507200000 | 156.09 |
1507593600000 | 157.07 |
1507680000000 | 156.82 |
1507766400000 | 156.14 |
1507852800000 | 156.55 |
1508112000000 | 157.32 |
1508198400000 | 157.27 |
1508284800000 | 158.11 |
1508371200000 | 158.49 |
1508457600000 | 158.1 |
1508716800000 | 157.71 |
1508803200000 | 158.06 |
1508889600000 | 157.34 |
1508976000000 | 156.93 |
1509062400000 | 157.26 |
1509321600000 | 157.5 |
1509408000000 | 157.38 |
1509494400000 | 157.63 |
1509580800000 | 158.41 |
1509667200000 | 159.19 |
1509926400000 | 158.7 |
1510012800000 | 158.66 |
1510099200000 | 159.16 |
1510185600000 | 158.55 |
1510272000000 | 158.2 |
1510531200000 | 157.78 |
1510617600000 | 157.36 |
1510704000000 | 155.95 |
1510790400000 | 157.09 |
1510876800000 | 157.4 |
1511136000000 | 157.68 |
1511222400000 | 158.28 |
1511308800000 | 159.07 |
1511395200000 | 159.52 |
1511481600000 | 160.13 |
1511740800000 | 159.61 |
1511827200000 | 159.88 |
1511913600000 | 160.05 |
1512000000000 | 160.52 |
1512086400000 | 159.36 |
1512345600000 | 159.83 |
1512432000000 | 159.31 |
1512518400000 | 158.49 |
1512604800000 | 158.89 |
1512691200000 | 159.4 |
1512950400000 | 160.38 |
1513036800000 | 160.6 |
1513123200000 | 160.98 |
1513209600000 | 160.68 |
1513296000000 | 159.97 |
1513555200000 | 161.27 |
1513641600000 | 160.55 |
1513728000000 | 161.02 |
1513814400000 | 160.88 |
1513900800000 | 161.13 |
1514332800000 | 161.02 |
1514419200000 | 161.61 |
1514505600000 | 161.77 |
1514851200000 | 162.58 |
1514937600000 | 162.57 |
1515024000000 | 163.45 |
1515110400000 | 164.47 |
1515369600000 | 164 |
1515456000000 | 163.85 |
1515542400000 | 163.46 |
1515628800000 | 163.88 |
1515715200000 | 164.83 |
1515974400000 | 165.7 |
1516060800000 | 165.95 |
1516147200000 | 165.83 |
1516233600000 | 165.77 |
1516320000000 | 166.74 |
1516579200000 | 168.31 |
1516665600000 | 168.96 |
1516752000000 | 169.29 |
1516838400000 | 169.47 |
1516924800000 | 169.86 |
1517184000000 | 168.98 |
1517270400000 | 167.73 |
1517356800000 | 168.28 |
1517443200000 | 168.19 |
1517529600000 | 166.37 |
1517788800000 | 162.16 |
1517875200000 | 159.65 |
1517961600000 | 160.47 |
1518048000000 | 157.54 |
1518134400000 | 156.61 |
1518393600000 | 158.04 |
1518480000000 | 157.69 |
1518566400000 | 158.74 |
1518652800000 | 160.22 |
1518739200000 | 160.91 |
1518998400000 | 161.1 |
1519084800000 | 160.32 |
1519171200000 | 160.49 |
1519257600000 | 159.94 |
1519344000000 | 161.69 |
1519603200000 | 163.14 |
1519689600000 | 162.49 |
1519776000000 | 161.74 |
1519862400000 | 160.18 |
1519948800000 | 159.84 |
1520208000000 | 160.3 |
1520294400000 | 161.16 |
1520380800000 | 161.41 |
1520467200000 | 161.76 |
1520553600000 | 162.46 |
1520812800000 | 163.98 |
1520899200000 | 163.77 |
1520985600000 | 163.27 |
1521072000000 | 163.19 |
1521158400000 | 163.43 |
1521417600000 | 161.04 |
1521504000000 | 160.46 |
1521590400000 | 159.94 |
1521676800000 | 158.34 |
1521763200000 | 156.09 |
1522022400000 | 156.78 |
1522108800000 | 157.78 |
1522195200000 | 157.61 |
1522281600000 | 158.23 |
1522713600000 | 157.59 |
1522800000000 | 157.72 |
1522886400000 | 158.86 |
1522972800000 | 158.48 |
1523232000000 | 159.05 |
1523318400000 | 160.4 |
1523404800000 | 160.19 |
1523491200000 | 159.94 |
1523577600000 | 159.76 |
1523836800000 | 159.97 |
1523923200000 | 160.61 |
1524009600000 | 160.09 |
1524096000000 | 160.11 |
1524182400000 | 159.45 |
1524441600000 | 159.31 |
1524528000000 | 158.55 |
1524614400000 | 157.59 |
1524700800000 | 157.55 |
1524787200000 | 158.34 |
1525046400000 | 158.25 |
1525132800000 | 157.6 |
1525219200000 | 155.75 |
1525305600000 | 154.7 |
1525392000000 | 155.2 |
1525651200000 | 155.3 |
1525737600000 | 155.08 |
1525824000000 | 154.56 |
1525910400000 | 155.17 |
1525996800000 | 156.37 |
1526256000000 | 156.11 |
1526342400000 | 154.15 |
1526428800000 | 154.32 |
1526515200000 | 154.53 |
1526601600000 | 154.01 |
1526860800000 | 154.17 |
1526947200000 | 155.09 |
1527033600000 | 153.84 |
1527120000000 | 153.92 |
1527206400000 | 153.86 |
1527465600000 | 153.8 |
1527552000000 | 152.3 |
1527638400000 | 151.89 |
1527724800000 | 152.17 |
1527811200000 | 153.21 |
1528070400000 | 155.08 |
1528156800000 | 154.8 |
1528243200000 | 155.89 |
1528329600000 | 156.84 |
1528416000000 | 156.01 |
1528675200000 | 157.04 |
1528761600000 | 156.83 |
1528848000000 | 155.95 |
1528934400000 | 155.33 |
1529020800000 | 154.51 |
1529280000000 | 153.64 |
1529366400000 | 152.44 |
1529452800000 | 152.96 |
1529539200000 | 152.25 |
1529625600000 | 152.74 |
1529884800000 | 151.33 |
1529971200000 | 150.81 |
1530057600000 | 149.97 |
1530144000000 | 149.55 |
1530230400000 | 150.5 |
1530489600000 | 149.24 |
1530576000000 | 149.46 |
1530662400000 | 150.14 |
1530748800000 | 150.98 |
1530835200000 | 151.88 |
1531094400000 | 152.44 |
1531180800000 | 153.24 |
1531267200000 | 151.94 |
1531353600000 | 151.6 |
1531440000000 | 151.99 |
1531699200000 | 152.08 |
1531785600000 | 152.32 |
1531872000000 | 152.27 |
1531958400000 | 151.99 |
1532044800000 | 152.59 |
1532304000000 | 152.43 |
1532390400000 | 153.17 |
1532476800000 | 153.02 |
1532563200000 | 153.66 |
1532649600000 | 154.59 |
1532908800000 | 155.55 |
1532995200000 | 155.49 |
1533081600000 | 155.11 |
1533168000000 | 154.28 |
1533254400000 | 155.52 |
1533513600000 | 155.44 |
1533600000000 | 155.72 |
1533686400000 | 156.2 |
1533772800000 | 156.17 |
1533859200000 | 154.02 |
1534118400000 | 152.4 |
1534204800000 | 153.16 |
1534291200000 | 151.94 |
1534377600000 | 153.28 |
1534464000000 | 153.98 |
1534723200000 | 154.67 |
1534809600000 | 155.23 |
1534896000000 | 155.18 |
1534982400000 | 155.15 |
1535068800000 | 155.4 |
1535328000000 | 156.64 |
1535414400000 | 157.51 |
1535500800000 | 157.56 |
1535587200000 | 156.47 |
1535673600000 | 155.82 |
1535932800000 | 155.19 |
1536019200000 | 154.41 |
1536105600000 | 154.24 |
1536192000000 | 153.88 |
1536278400000 | 153.35 |
1536537600000 | 153.29 |
1536624000000 | 153.77 |
1536710400000 | 154.08 |
1536796800000 | 155.01 |
1536883200000 | 155.65 |
1537142400000 | 155.83 |
1537228800000 | 156.85 |
1537315200000 | 156.67 |
1537401600000 | 157.58 |
1537488000000 | 158.15 |
1537747200000 | 157.14 |
1537833600000 | 156.83 |
1537920000000 | 156.46 |
1538006400000 | 157.17 |
1538092800000 | 157.02 |
1538352000000 | 156.51 |
1538438400000 | 155.38 |
1538524800000 | 155.12 |
1538611200000 | 154.83 |
1538697600000 | 153.91 |
1538956800000 | 153.8 |
1539043200000 | 152.56 |
1539129600000 | 152.67 |
1539216000000 | 148.96 |
1539302400000 | 149.65 |
1539561600000 | 150.01 |
1539648000000 | 151.67 |
1539734400000 | 151.59 |
1539820800000 | 150.99 |
1539907200000 | 151.3 |
1540166400000 | 150.89 |
1540252800000 | 149.91 |
1540339200000 | 148.75 |
1540425600000 | 148.57 |
1540512000000 | 147.2 |
1540771200000 | 147.52 |
1540857600000 | 148.05 |
1540944000000 | 149.28 |
1541030400000 | 151.63 |
1541116800000 | 151.81 |
1541376000000 | 152.26 |
1541462400000 | 152.51 |
1541548800000 | 153.6 |
1541635200000 | 153.73 |
1541721600000 | 152.18 |
1541980800000 | 150.95 |
1542067200000 | 150.79 |
1542153600000 | 150.86 |
1542240000000 | 150.85 |
1542326400000 | 151.87 |
1542585600000 | 151.92 |
1542672000000 | 149.85 |
1542758400000 | 150.23 |
1542844800000 | 150.14 |
1542931200000 | 150.14 |
1543190400000 | 152.08 |
1543276800000 | 151.93 |
1543363200000 | 152.68 |
1543449600000 | 153.34 |
1543536000000 | 154.01 |
1543795200000 | 154.78 |
1543881600000 | 152.96 |
1543968000000 | 152.11 |
1544054400000 | 150.39 |
1544140800000 | 149.96 |
1544400000000 | 148.24 |
1544486400000 | 148.35 |
1544572800000 | 149.9 |
1544659200000 | 149.57 |
1544745600000 | 148.24 |
1545004800000 | 147.19 |
1545091200000 | 146.05 |
1545177600000 | 146.93 |
1545264000000 | 144.95 |
1545350400000 | 143.78 |
1545609600000 | 142.97 |
1545868800000 | 143.79 |
1545955200000 | 145.21 |
1546214400000 | 145.47 |
1546387200000 | 145.83 |
1546473600000 | 145.06 |
1546560000000 | 147.23 |
1546819200000 | 149.52 |
1546905600000 | 149.99 |
1546992000000 | 151.48 |
1547078400000 | 152 |
1547164800000 | 152.5 |
1547424000000 | 151.83 |
1547510400000 | 151.99 |
1547596800000 | 152.02 |
1547683200000 | 152.08 |
1547769600000 | 153.81 |
1548028800000 | 153.67 |
1548115200000 | 152.57 |
1548201600000 | 153.04 |
1548288000000 | 153.31 |
1548374400000 | 155.79 |
1548633600000 | 155.43 |
1548720000000 | 155.83 |
1548806400000 | 156.31 |
1548892800000 | 156.9 |
1548979200000 | 156.7 |
1549238400000 | 156.21 |
1549324800000 | 157.33 |
1549411200000 | 157.48 |
1549497600000 | 155.6 |
1549584000000 | 154.69 |
1549843200000 | 154.93 |
1549929600000 | 156.04 |
1550016000000 | 156.6 |
1550102400000 | 156.42 |
1550188800000 | 157.89 |
1550448000000 | 158.43 |
1550534400000 | 159.1 |
1550620800000 | 159.97 |
1550707200000 | 160.28 |
1550793600000 | 161.39 |
1551052800000 | 161.7 |
1551139200000 | 161.46 |
1551225600000 | 161.52 |
1551312000000 | 160.93 |
1551398400000 | 160.73 |
1551657600000 | 160.1 |
1551744000000 | 159.82 |
1551830400000 | 159.35 |
1551916800000 | 158.28 |
1552003200000 | 157.58 |
1552262400000 | 159.25 |
1552348800000 | 160.14 |
1552435200000 | 160.54 |
1552521600000 | 160.3 |
1552608000000 | 161.9 |
1552867200000 | 163.13 |
1552953600000 | 163.47 |
1553040000000 | 162.44 |
1553126400000 | 163.07 |
1553212800000 | 162.17 |
1553472000000 | 161.04 |
1553558400000 | 162.24 |
1553644800000 | 162.12 |
1553731200000 | 161.11 |
1553817600000 | 161.59 |
1554076800000 | 163.29 |
1554163200000 | 163.47 |
1554249600000 | 164.59 |
1554336000000 | 164.94 |
1554422400000 | 165.16 |
1554681600000 | 165.3 |
1554768000000 | 165.12 |
1554854400000 | 165.32 |
1554940800000 | 165.12 |
1555027200000 | 165.74 |
1555286400000 | 166.22 |
1555372800000 | 167.9 |
1555459200000 | 169.21 |
1555545600000 | 169.06 |
1555977600000 | 168.57 |
1556064000000 | 167.55 |
1556150400000 | 166.65 |
1556236800000 | 167.39 |
1556496000000 | 167.33 |
1556582400000 | 167.38 |
1556668800000 | 167.41 |
1556755200000 | 167.01 |
1556841600000 | 167.28 |
1557100800000 | 166.24 |
1557187200000 | 164.88 |
1557273600000 | 164.33 |
1557360000000 | 162.57 |
1557446400000 | 163.15 |
1557705600000 | 161.2 |
1557792000000 | 161.49 |
1557878400000 | 161.67 |
1557964800000 | 162.35 |
1558051200000 | 161.66 |
1558310400000 | 161.47 |
1558396800000 | 162.1 |
1558483200000 | 160.39 |
1558569600000 | 158.9 |
1558656000000 | 159.06 |
1558915200000 | 159.5 |
1559001600000 | 159.37 |
1559088000000 | 157.96 |
1559174400000 | 158.1 |
1559260800000 | 156.65 |
1559520000000 | 157.54 |
1559606400000 | 159.89 |
1559692800000 | 161.16 |
1559779200000 | 161.19 |
1559865600000 | 162.27 |
1560124800000 | 162.51 |
1560211200000 | 163.45 |
1560297600000 | 163.26 |
1560384000000 | 162.79 |
1560470400000 | 162.05 |
1560729600000 | 161.96 |
1560816000000 | 163.78 |
1560902400000 | 164.97 |
1560988800000 | 166.09 |
1561075200000 | 165.76 |
1561334400000 | 166.11 |
1561420800000 | 165.52 |
1561507200000 | 165.44 |
1561593600000 | 166.91 |
1561680000000 | 167.54 |
1561939200000 | 168.79 |
1562025600000 | 169.11 |
1562112000000 | 168.71 |
1562198400000 | 169.44 |
1562284800000 | 168.82 |
1562544000000 | 168.01 |
1562630400000 | 166.67 |
1562716800000 | 166.47 |
1562803200000 | 166.99 |
1562889600000 | 167.79 |
1563148800000 | 167.78 |
1563235200000 | 167.55 |
1563321600000 | 166.58 |
1563408000000 | 165.77 |
1563494400000 | 166.38 |
1563753600000 | 166.15 |
1563840000000 | 166.93 |
1563926400000 | 168.19 |
1564012800000 | 167.87 |
1564099200000 | 167.77 |
1564358400000 | 167.62 |
1564444800000 | 166.46 |
1564531200000 | 165.89 |
1564617600000 | 164.96 |
1564704000000 | 162.94 |
1564963200000 | 160.62 |
1565049600000 | 161.5 |
1565136000000 | 161.68 |
1565222400000 | 162.82 |
1565308800000 | 162.23 |
1565568000000 | 161.9 |
1565654400000 | 161.36 |
1565740800000 | 159.97 |
1565827200000 | 158.47 |
1565913600000 | 159.92 |
1566172800000 | 161.49 |
1566259200000 | 160.73 |
1566345600000 | 161.34 |
1566432000000 | 161.3 |
1566518400000 | 159.8 |
1566777600000 | 158.95 |
1566864000000 | 159.69 |
1566950400000 | 160.24 |
1567036800000 | 160.13 |
1567123200000 | 161.2 |
1567382400000 | 161.06 |
1567468800000 | 160.69 |
1567555200000 | 161.74 |
1567641600000 | 163.75 |
1567728000000 | 164.84 |
1567987200000 | 165.46 |
1568073600000 | 167.02 |
1568160000000 | 168.12 |
1568246400000 | 168.97 |
1568332800000 | 169.1 |
1568592000000 | 168.33 |
1568678400000 | 168.2 |
1568764800000 | 168.05 |
1568851200000 | 168.16 |
1568937600000 | 168.92 |
1569196800000 | 169.16 |
1569283200000 | 168.58 |
1569369600000 | 168.2 |
1569456000000 | 168.65 |
1569542400000 | 168.29 |
1569801600000 | 168.28 |
1569888000000 | 167.39 |
1569974400000 | 164.79 |
1570060800000 | 164.48 |
1570147200000 | 165.41 |
1570406400000 | 165.4 |
1570492800000 | 164.68 |
1570579200000 | 164.51 |
1570665600000 | 165.39 |
1570752000000 | 167.84 |
1571011200000 | 167.78 |
1571097600000 | 169.69 |
1571184000000 | 170.05 |
1571270400000 | 170.59 |
1571356800000 | 171.01 |
1571616000000 | 171.88 |
1571702400000 | 172.59 |
1571788800000 | 173.16 |
1571875200000 | 171.82 |
1571961600000 | 171.28 |
1572220800000 | 171.67 |
1572307200000 | 171.56 |
1572393600000 | 171.43 |
1572480000000 | 171.83 |
1572566400000 | 172.57 |
1572825600000 | 173.98 |
1572912000000 | 174.63 |
1572998400000 | 174.45 |
1573084800000 | 174.21 |
1573171200000 | 174.52 |
1573430400000 | 174.07 |
1573516800000 | 174.97 |
1573603200000 | 173.72 |
1573689600000 | 172.9 |
1573776000000 | 174.03 |
1574035200000 | 174.75 |
1574121600000 | 174.19 |
1574208000000 | 172.9 |
1574294400000 | 172.59 |
1574380800000 | 173.28 |
1574640000000 | 173.85 |
1574726400000 | 173.66 |
1574812800000 | 174.44 |
1574899200000 | 174.07 |
1574985600000 | 173.42 |
1575244800000 | 172.66 |
1575331200000 | 172.79 |
1575417600000 | 172.19 |
1575504000000 | 172.37 |
1575590400000 | 173.22 |
1575849600000 | 173.21 |
1575936000000 | 172.87 |
1576022400000 | 173.09 |
1576108800000 | 173.57 |
1576195200000 | 175.28 |
1576454400000 | 176.08 |
1576540800000 | 176.36 |
1576627200000 | 176 |
1576713600000 | 175.66 |
1576800000000 | 175.6 |
1577059200000 | 175.03 |
1577145600000 | 174.65 |
1577404800000 | 174.9 |
1577664000000 | 174.52 |
1577750400000 | 174.82 |
1577923200000 | 175.36 |
1578009600000 | 174.5 |
1578268800000 | 173.18 |
1578355200000 | 173.72 |
1578441600000 | 173.1 |
1578528000000 | 174.2 |
1578614400000 | 174 |
1578873600000 | 174.25 |
1578960000000 | 174.6 |
1579046400000 | 174.58 |
1579132800000 | 174.95 |
1579219200000 | 175.68 |
1579478400000 | 176.14 |
1579564800000 | 175.47 |
1579651200000 | 175.67 |
1579737600000 | 174.85 |
1579824000000 | 174.4 |
1580083200000 | 172.68 |
1580169600000 | 173.05 |
1580256000000 | 172.52 |
1580342400000 | 168.79 |
1580428800000 | 169.14 |
1580688000000 | 168.33 |
1580774400000 | 168.87 |
1580860800000 | 169.32 |
1580947200000 | 171.21 |
1581033600000 | 170.59 |
1581292800000 | 170.18 |
1581379200000 | 171.12 |
1581465600000 | 172.24 |
1581552000000 | 172.52 |
1581638400000 | 171.77 |
1581897600000 | 171.55 |
1581984000000 | 170.92 |
1582070400000 | 171.23 |
1582156800000 | 170.24 |
1582243200000 | 169.16 |
1582502400000 | 166.52 |
1582588800000 | 164.09 |
1582675200000 | 163.07 |
1582761600000 | 160.12 |
1582848000000 | 156.99 |
1583107200000 | 159.08 |
1583193600000 | 157.78 |
1583280000000 | 160.49 |
1583366400000 | 159.47 |
1583452800000 | 156.78 |
1583712000000 | 147.42 |
1583798400000 | 147.89 |
1583884800000 | 143.97 |
1583971200000 | 131.59 |
1584057600000 | 131.91 |
1584316800000 | 125.16 |
1584403200000 | 126.17 |
1584489600000 | 120.2 |
1584576000000 | 119.43 |
1584662400000 | 120.01 |
1584921600000 | 115.43 |
1585008000000 | 125.4 |
1585094400000 | 130.61 |
1585180800000 | 134.17 |
1585267200000 | 132.85 |
1585526400000 | 133.66 |
1585612800000 | 133.44 |
1585699200000 | 128.65 |
1585785600000 | 129.37 |
1585872000000 | 127.2 |
1586131200000 | 133.23 |
1586217600000 | 135.26 |
1586304000000 | 137.82 |
1586390400000 | 139.29 |
1586822400000 | 140.9 |
1586908800000 | 137.31 |
1586995200000 | 135.73 |
1587081600000 | 139.3 |
1587340800000 | 139.75 |
1587427200000 | 135.44 |
1587513600000 | 136.13 |
1587600000000 | 137.23 |
1587686400000 | 137.09 |
1587945600000 | 140.76 |
1588032000000 | 141.68 |
1588118400000 | 144.94 |
1588204800000 | 144.43 |
1588291200000 | 141.32 |
1588550400000 | 139.1 |
1588636800000 | 139.34 |
1588723200000 | 138.85 |
1588809600000 | 138.54 |
1588896000000 | 142.32 |
1589155200000 | 142.47 |
1589241600000 | 141.26 |
1589328000000 | 138.45 |
1589414400000 | 138.46 |
1589500800000 | 138.7 |
1589760000000 | 141.42 |
1589846400000 | 142.89 |
1589932800000 | 144.31 |
1590019200000 | 143.87 |
1590105600000 | 142.2 |
1590364800000 | 143.27 |
1590451200000 | 147.44 |
1590537600000 | 149.95 |
1590624000000 | 149.51 |
1590710400000 | 147.9199 |
1590969600000 | 149.81 |
1591056000000 | 152.34 |
1591142400000 | 156.27 |
1591228800000 | 156.91 |
1591315200000 | 161.15 |
1591574400000 | 163.26 |
1591660800000 | 161.38 |
1591747200000 | 159.85 |
1591833600000 | 152.6399 |
1591920000000 | 152.77 |
1592179200000 | 151.41 |
1592265600000 | 155.63 |
1592352000000 | 154.45 |
1592438400000 | 154.6399 |
1592524800000 | 154.2 |
1592784000000 | 154.41 |
1592870400000 | 155.87 |
1592956800000 | 153.15 |
1593043200000 | 152.98 |
1593129600000 | 152.55 |
1593388800000 | 152.66 |
1593475200000 | 153.53 |
1593561600000 | 153.9199 |
1593648000000 | 155.63 |
1593734400000 | 156.62 |
1593993600000 | 159.95 |
1594080000000 | 156.86 |
1594166400000 | 156.95 |
1594252800000 | 155.86 |
1594339200000 | 156.3899 |
1594598400000 | 158.21 |
1594684800000 | 159.1699 |
1594771200000 | 160.34 |
1594857600000 | 161.07 |
1594944000000 | 160.8 |
1595203200000 | 161.2 |
1595289600000 | 162.32 |
1595376000000 | 162.83 |
1595462400000 | 163.26 |
1595548800000 | 161.28 |
1595808000000 | 162.03 |
1595894400000 | 161.86 |
1595980800000 | 161 |
1596067200000 | 161.1 |
1596153600000 | 159.91 |
1596412800000 | 160.58 |
1596499200000 | 163.08 |
1596585600000 | 164.99 |
1596672000000 | 165.47 |
1596758400000 | 165.87 |
1597017600000 | 168.54 |
1597104000000 | 168.81 |
1597190400000 | 168.98 |
1597276800000 | 169.58 |
1597363200000 | 169.82 |
1597622400000 | 169.95 |
1597708800000 | 167.79 |
1597795200000 | 167.8899 |
1597881600000 | 164.57 |
1597968000000 | 165.2 |
1598227200000 | 167.41 |
1598313600000 | 169.08 |
1598400000000 | 168.78 |
1598486400000 | 167.81 |
1598572800000 | 168.23 |
1598832000000 | 167.21 |
1598918400000 | 167 |
1599004800000 | 168.01 |
1599091200000 | 166.8899 |
1599177600000 | 164.99 |
1599436800000 | 165.05 |
1599523200000 | 164.04 |
1599609600000 | 164.76 |
1599696000000 | 164.8899 |
1599782400000 | 165.25 |
1600041600000 | 168.27 |
1600128000000 | 168.1399 |
1600214400000 | 168.8899 |
1600300800000 | 168.33 |
1600387200000 | 168.3899 |
1600646400000 | 165.01 |
1600732800000 | 164.6699 |
1600819200000 | 163.24 |
1600905600000 | 161.76 |
1600992000000 | 161.91 |
1601251200000 | 165.71 |
1601337600000 | 165.27 |
1601424000000 | 165.12 |
1601510400000 | 164.99 |
1601596800000 | 165.3 |
1601856000000 | 167.02 |
1601942400000 | 167.98 |
1602028800000 | 168.31 |
1602115200000 | 169.8 |
1602201600000 | 169.57 |
1602460800000 | 169.96 |
1602547200000 | 169.46 |
1602633600000 | 168.19 |
1602720000000 | 167.29 |
1602806400000 | 166.73 |
1603065600000 | 166.18 |
1603152000000 | 165.36 |
1603238400000 | 166.25 |
1603324800000 | 166.44 |
1603411200000 | 167.22 |
1603670400000 | 166.18 |
1603756800000 | 165.69 |
1603843200000 | 162.22 |
1603929600000 | 162.54 |
1604016000000 | 162.44 |
1604275200000 | 164.78 |
1604361600000 | 166.88 |
1604448000000 | 166.72 |
1604534400000 | 169.26 |
1604620800000 | 170.46 |
1604880000000 | 174.65 |
1604966400000 | 178.04 |
1605052800000 | 178.15 |
1605139200000 | 177.22 |
1605225600000 | 178.46 |
1605484800000 | 181.83 |
1605571200000 | 182.72 |
1605657600000 | 182.94 |
1605744000000 | 182.53 |
1605830400000 | 182.46 |
1606089600000 | 183.71 |
1606176000000 | 186.38 |
1606262400000 | 186.88 |
1606348800000 | 187.31 |
1606435200000 | 188.49 |
1606694400000 | 185.9 |
1606780800000 | 187.82 |
1606867200000 | 190.7 |
1606953600000 | 192.26 |
1607040000000 | 194.55 |
1607299200000 | 193.99 |
1607385600000 | 194.76 |
1607472000000 | 195.55 |
1607558400000 | 194.7 |
1607644800000 | 194 |
1607904000000 | 194.96 |
1607990400000 | 195.02 |
1608076800000 | 196.37 |
1608163200000 | 196.53 |
1608249600000 | 196.6 |
1608508800000 | 194.62 |
1608595200000 | 193.26 |
1608681600000 | 194.12 |
1608768000000 | 195.1 |
1609113600000 | 196.2 |
1609200000000 | 195.71 |
1609286400000 | 195.71 |
1609372800000 | 196.13 |
1609718400000 | 195.56 |
1609804800000 | 197.04 |
1609891200000 | 199.16 |
1609977600000 | 201.11 |
1610064000000 | 201.11 |
1610323200000 | 199.77 |
1610409600000 | 200.05 |
1610496000000 | 200.41 |
1610582400000 | 201.56 |
1610668800000 | 201.52 |
1610928000000 | 199.87 |
1611014400000 | 199.53 |
1611100800000 | 199.76 |
1611187200000 | 200.61 |
1611273600000 | 198.88 |
1611532800000 | 200.4199 |
1611619200000 | 201.11 |
1611705600000 | 202.63 |
1611792000000 | 201.08 |
1611878400000 | 196.52 |
1612137600000 | 198.22 |
1612224000000 | 199.16 |
1612310400000 | 200.11 |
1612396800000 | 201.02 |
1612483200000 | 202.61 |
1612742400000 | 204.62 |
1612828800000 | 204.72 |
1612915200000 | 204.94 |
1613001600000 | 205.18 |
1613088000000 | 205.12 |
1613347200000 | 206.13 |
1613433600000 | 206.55 |
1613520000000 | 206.98 |
1613606400000 | 206.16 |
1613692800000 | 207.38 |
1613952000000 | 207.1399 |
1614038400000 | 207.54 |
1614124800000 | 207.83 |
1614211200000 | 207.35 |
1614297600000 | 203.5 |
1614556800000 | 205.74 |
1614643200000 | 205.21 |
1614729600000 | 206.6699 |
1614816000000 | 204.1699 |
1614902400000 | 206.19 |
1615161600000 | 207.4 |
1615248000000 | 208.4 |
1615334400000 | 210.87 |
1615420800000 | 212.24 |
1615507200000 | 213.05 |
1615766400000 | 214.01 |
1615852800000 | 214.49 |
1615939200000 | 215.4 |
1616025600000 | 215.63 |
1616112000000 | 214.48 |
1616371200000 | 214.8 |
1616457600000 | 214.38 |
1616544000000 | 213.11 |
1616630400000 | 214.91 |
1616716800000 | 218.41 |
1616976000000 | 218.84 |
1617062400000 | 218.69 |
1617148800000 | 217.26 |
1617235200000 | 218.15 |
1617667200000 | 220.02 |
1617753600000 | 220.41 |
1617840000000 | 220.19 |
1617926400000 | 220.26 |
1618185600000 | 220.11 |
1618272000000 | 219.58 |
1618358400000 | 220.11 |
1618444800000 | 221.05 |
1618531200000 | 222.57 |
1618790400000 | 223.12 |
1618876800000 | 222.25 |
1618963200000 | 222.2 |
1619049600000 | 222.18 |
1619136000000 | 223.57 |
1619395200000 | 224.89 |
1619481600000 | 224.14 |
1619568000000 | 224.41 |
1619654400000 | 225.37 |
1619740800000 | 223.33 |
1620000000000 | 222.87 |
1620086400000 | 222.58 |
1620172800000 | 223.06 |
1620259200000 | 224.92 |
1620345600000 | 227.15 |
1620604800000 | 228.19 |
1620691200000 | 225.48 |
1620777600000 | 222.26 |
1620864000000 | 222.72 |
1620950400000 | 225.63 |
1621209600000 | 224.27 |
1621296000000 | 225.46 |
1621382400000 | 224.47 |
1621468800000 | 224.89 |
1621555200000 | 225.74 |
1621814400000 | 227.35 |
1621900800000 | 226.95 |
1621987200000 | 227.75 |
1622073600000 | 227.81 |
1622160000000 | 228.6 |
1622419200000 | 228.58 |
1622505600000 | 229.76 |
1622592000000 | 229.68 |
1622678400000 | 230.14 |
1622764800000 | 230.66 |
1623024000000 | 230.82 |
1623110400000 | 231.34 |
1623196800000 | 230.09 |
1623283200000 | 230.22 |
1623369600000 | 230.49 |
1623628800000 | 229.39 |
1623715200000 | 230.12 |
1623801600000 | 229.5 |
1623888000000 | 227.28 |
1623974400000 | 224.09 |
1624233600000 | 223.41 |
1624320000000 | 223.96 |
1624406400000 | 223.27 |
1624492800000 | 224.06 |
1624579200000 | 225.18 |
1624838400000 | 224.78 |
1624924800000 | 223.59 |
1625011200000 | 223.89 |
1625097600000 | 223.08 |
1625184000000 | 223.73 |
1625443200000 | 224.42 |
1625529600000 | 224.07 |
1625616000000 | 223.72 |
1625702400000 | 222.74 |
1625788800000 | 223.5 |
1626048000000 | 224.88 |
1626134400000 | 225.28 |
1626220800000 | 225.13 |
1626307200000 | 224.22 |
1626393600000 | 223.11 |
1626652800000 | 219.5 |
1626739200000 | 219.74 |
1626825600000 | 220.3 |
1626912000000 | 220.69 |
1626998400000 | 220.92 |
1627257600000 | 221.14 |
1627344000000 | 221.88 |
1627430400000 | 220.76 |
1627516800000 | 221.7 |
1627603200000 | 219.8 |
1627862400000 | 221.41 |
1627948800000 | 221.95 |
1628035200000 | 221.29 |
1628121600000 | 222.07 |
1628208000000 | 221.78 |
1628467200000 | 221.1 |
1628553600000 | 221.5 |
1628640000000 | 221.91 |
1628726400000 | 222.16 |
1628812800000 | 222.12 |
1629072000000 | 221.55 |
1629158400000 | 220.11 |
1629244800000 | 220.31 |
1629331200000 | 217.49 |
1629417600000 | 217.4 |
1629676800000 | 219.62 |
1629763200000 | 220.49 |
1629849600000 | 220.35 |
1629936000000 | 218.75 |
1630022400000 | 219.27 |
1630281600000 | 220.05 |
1630368000000 | 220.28 |
1630454400000 | 221.68 |
1630540800000 | 221.98 |
1630627200000 | 222.99 |
1630886400000 | 223.52 |
1630972800000 | 222.72 |
1631059200000 | 221.5 |
1631145600000 | 221.31 |
1631232000000 | 221.32 |
1631491200000 | 221.46 |
1631577600000 | 221.32 |
1631664000000 | 221.98 |
1631750400000 | 221.19 |
1631836800000 | 220.81 |
1632096000000 | 219.65 |
1632182400000 | 218.9 |
1632268800000 | 218.94 |
1632355200000 | 220.47 |
1632441600000 | 221.11 |
1632700800000 | 222.23 |
1632787200000 | 220.69 |
1632873600000 | 219.47 |
1632960000000 | 218.7 |
1633046400000 | 217.65 |
1633305600000 | 217.82 |
1633392000000 | 217.31 |
1633478400000 | 216.58 |
1633564800000 | 218.66 |
1633651200000 | 219.54 |
1633910400000 | 218.73 |
1633996800000 | 216.9 |
1634083200000 | 217.4 |
1634169600000 | 218.65 |
1634256000000 | 220.34 |
1634515200000 | 219.78 |
1634601600000 | 221.23 |
1634688000000 | 221.87 |
1634774400000 | 221.48 |
1634860800000 | 221.86 |
1635120000000 | 220.9 |
1635206400000 | 221.34 |
1635292800000 | 220.89 |
1635379200000 | 221.22 |
1635465600000 | 220.44 |
1635724800000 | 222.25 |
1635811200000 | 222.88 |
1635897600000 | 223.33 |
1635984000000 | 222.87 |
1636070400000 | 223.98 |
1636329600000 | 224.04 |
1636416000000 | 224.36 |
1636502400000 | 224.33 |
1636588800000 | 223.46 |
1636675200000 | 225.01 |
1636934400000 | 225.43 |
1637020800000 | 225.21 |
1637107200000 | 223.92 |
1637193600000 | 223.31 |
1637280000000 | 222.67 |
1637539200000 | 223.58 |
1637625600000 | 223.67 |
1637712000000 | 223.22 |
1637798400000 | 223.83 |
1637884800000 | 220.39 |
1638144000000 | 219.25 |
1638230400000 | 215.26 |
1638316800000 | 218.05 |
1638403200000 | 218.47 |
1638489600000 | 219.42 |
1638748800000 | 220.07 |
1638835200000 | 222.25 |
1638921600000 | 223.1 |
1639008000000 | 223.27 |
1639094400000 | 224.16 |
1639353600000 | 223.68 |
1639440000000 | 223.15 |
1639526400000 | 223.72 |
1639612800000 | 227.3 |
1639699200000 | 227.03 |
1639958400000 | 224.57 |
1640044800000 | 226.62 |
1640131200000 | 227.41 |
1640217600000 | 229.04 |
1640304000000 | 229.38 |
1640563200000 | 229.32 |
1640649600000 | 230.8 |
1640736000000 | 230.17 |
1640822400000 | 229.47 |
1640908800000 | 229.8 |
1641168000000 | 229.91 |
1641254400000 | 232.22 |
1641340800000 | 233.6 |
1641427200000 | 232.96 |
1641513600000 | 233.83 |
1641772800000 | 234.44 |
1641859200000 | 235.17 |
1641945600000 | 236.87 |
1642032000000 | 237.97 |
1642118400000 | 237.88 |
1642377600000 | 238.42 |
1642464000000 | 238.53 |
1642550400000 | 238.1 |
1642636800000 | 238.85 |
1642723200000 | 237.07 |
1642982400000 | 234.92 |
1643068800000 | 234.45 |
1643155200000 | 233.01 |
1643241600000 | 231.43 |
1643328000000 | 232.93 |
1643587200000 | 233.74 |
1643673600000 | 234.49 |
1643760000000 | 235.73 |
1643846400000 | 236.5 |
1643932800000 | 235.93 |
1644192000000 | 236.72 |
1644278400000 | 238.04 |
1644364800000 | 239.55 |
1644451200000 | 239.84 |
1644537600000 | 238.8 |
1644796800000 | 236.02 |
1644883200000 | 237.69 |
1644969600000 | 239.06 |
1645056000000 | 238.73 |
1645142400000 | 238.02 |
1645401600000 | 237.68 |
1645488000000 | 236.47 |
1645574400000 | 235.48 |
1645660800000 | 228.75 |
1645747200000 | 232.67 |
1646006400000 | 231.46 |
1646092800000 | 230.05 |
1646179200000 | 229.11 |
1646265600000 | 229.63 |
1646352000000 | 227.2 |
1646611200000 | 221.74 |
1646697600000 | 219.61 |
1646784000000 | 222.82 |
1646870400000 | 225.07 |
1646956800000 | 225.29 |
1647216000000 | 225.66 |
1647302400000 | 226.39 |
1647388800000 | 228.84 |
1647475200000 | 231.05 |
1647561600000 | 230.92 |
1647820800000 | 230.74 |
1647907200000 | 231.6 |
1647993600000 | 231.61 |
1648080000000 | 232.06 |
1648166400000 | 233.07 |
1648425600000 | 232.43 |
1648512000000 | 234.76 |
1648598400000 | 234.19 |
1648684800000 | 231.56 |
1648771200000 | 230.88 |
1649030400000 | 231.33 |
1649116800000 | 230.46 |
1649203200000 | 228.77 |
1649289600000 | 225.75 |
1649376000000 | 227.11 |
1649635200000 | 226.94 |
1649721600000 | 225.56 |
1649808000000 | 227.1 |
1649894400000 | 227.46 |
1650326400000 | 225.87 |
1650412800000 | 228.11 |
1650499200000 | 227.4 |
1650585600000 | 222.74 |
1650844800000 | 220.24 |
1650931200000 | 219.85 |
1651017600000 | 217.12 |
1651104000000 | 217.62 |
1651190400000 | 218.21 |
1651449600000 | 217.49 |
1651536000000 | 218.72 |
1651622400000 | 220.25 |
1651708800000 | 218.88 |
1651795200000 | 218.35 |
1652054400000 | 215.56 |
1652140800000 | 216.22 |
1652227200000 | 215.66 |
1652313600000 | 214.85 |
1652400000000 | 214.22 |
1652659200000 | 214.15 |
1652745600000 | 216.53 |
1652832000000 | 216.33 |
1652918400000 | 215.61 |
1653004800000 | 216.56 |
1653264000000 | 218.23 |
1653350400000 | 218.1 |
1653436800000 | 218.83 |
1653523200000 | 220.77 |
1653609600000 | 222.73 |
1653868800000 | 225.21 |
1653955200000 | 224.13 |
1654041600000 | 223.81 |
1654128000000 | 224.06 |
1654214400000 | 223.09 |
1654473600000 | 223.92 |
1654560000000 | 223.49 |
1654646400000 | 222.1 |
1654732800000 | 220.18 |
1654819200000 | 215.71 |
1655078400000 | 211.61 |
1655164800000 | 210.45 |
1655251200000 | 210.56 |
1655337600000 | 209.85 |
1655424000000 | 208.61 |
1655683200000 | 208.97 |
1655769600000 | 211.39 |
1655856000000 | 210.6 |
1655942400000 | 209.24 |
1656028800000 | 211.68 |
1656288000000 | 213.3 |
1656374400000 | 212.94 |
1656460800000 | 210.94 |
1656547200000 | 207.23 |
1656633600000 | 205.8899 |
1656892800000 | 206.52 |
1656979200000 | 204.33 |
1657065600000 | 201.82 |
1657152000000 | 204.78 |
1657238400000 | 205.56 |
1657497600000 | 204.47 |
1657584000000 | 203.28 |
1657670400000 | 203.85 |
1657756800000 | 201.26 |
1657843200000 | 202.52 |
1658102400000 | 204.23 |
1658188800000 | 206.58 |
1658275200000 | 207.12 |
1658361600000 | 207 |
1658448000000 | 206.05 |
1658707200000 | 206.52 |
1658793600000 | 205.26 |
1658880000000 | 205.85 |
1658966400000 | 206.95 |
1659052800000 | 208.2 |
1659312000000 | 209.22 |
1659398400000 | 207.71 |
1659484800000 | 207.54 |
1659571200000 | 208.08 |
1659657600000 | 209.16 |
1659916800000 | 209.28 |
1660003200000 | 209.32 |
1660089600000 | 211.7 |
1660176000000 | 213.05 |
1660262400000 | 213.5 |
1660521600000 | 212.86 |
1660608000000 | 213.67 |
1660694400000 | 213.18 |
1660780800000 | 213.34 |
1660867200000 | 211.8 |
1661126400000 | 209.48 |
1661212800000 | 208.07 |
1661299200000 | 206.6699 |
1661385600000 | 207.94 |
1661472000000 | 206.53 |
1661731200000 | 204.16 |
1661817600000 | 203.87 |
1661904000000 | 203.29 |
1661990400000 | 200.78 |
1662076800000 | 201.18 |
1662336000000 | 200.03 |
1662422400000 | 199.37 |
1662508800000 | 198.82 |
1662595200000 | 200.78 |
1662681600000 | 203.1 |
1662940800000 | 206.23 |
1663027200000 | 203.81 |
1663113600000 | 201.26 |
1663200000000 | 201.13 |
1663286400000 | 200 |
1663545600000 | 199.69 |
1663632000000 | 197.83 |
1663718400000 | 195.1699 |
1663804800000 | 193.32 |
1663891200000 | 189.48 |
1664150400000 | 185.29 |
1664236800000 | 185.12 |
1664323200000 | 184.51 |
1664409600000 | 184.31 |
1664496000000 | 183.18 |
1664755200000 | 184.37 |
1664841600000 | 189.93 |
1664928000000 | 189.24 |
1665014400000 | 187.33 |
1665100800000 | 184.05 |
1665360000000 | 182.66 |
1665446400000 | 179.1 |
1665532800000 | 178.68 |
1665619200000 | 179.7 |
1665705600000 | 181.51 |
1665964800000 | 183.29 |
1666051200000 | 184.48 |
1666137600000 | 183.03 |
1666224000000 | 183.52 |
1666310400000 | 183.26 |
1666569600000 | 185.1399 |
1666656000000 | 185.58 |
1666742400000 | 187.16 |
1666828800000 | 187.77 |
1666915200000 | 187.2 |
1667174400000 | 188.37 |
1667260800000 | 189.04 |
1667347200000 | 188.72 |
1667433600000 | 185.8 |
1667520000000 | 189.43 |
1667779200000 | 192.87 |
1667865600000 | 194.32 |
1667952000000 | 193.5 |
1668038400000 | 197.7 |
1668124800000 | 202.29 |
1668384000000 | 204.1 |
1668470400000 | 204.9199 |
1668556800000 | 203.99 |
1668643200000 | 203.35 |
1668729600000 | 204.61 |
1668988800000 | 202.98 |
1669075200000 | 204.3 |
1669161600000 | 205.45 |
1669248000000 | 207.59 |
1669334400000 | 207.32 |
1669593600000 | 205.11 |
1669680000000 | 205.55 |
1669766400000 | 206.37 |
1669852800000 | 209.77 |
1669939200000 | 209.55 |
1670198400000 | 209.48 |
1670284800000 | 206.37 |
1670371200000 | 205.11 |
1670457600000 | 204.78 |
1670544000000 | 205.71 |
1670803200000 | 205.9199 |
1670889600000 | 206.12 |
1670976000000 | 207.21 |
1671062400000 | 204.05 |
1671148800000 | 202.1399 |
1671408000000 | 201.36 |
1671494400000 | 200.8899 |
1671580800000 | 202.23 |
1671667200000 | 202.6 |
1671753600000 | 203.04 |
1672099200000 | 203.83 |
1672185600000 | 201.55 |
1672272000000 | 203.48 |
1672358400000 | 202.68 |
1672617600000 | 203.06 |
1672704000000 | 204.09 |
1672790400000 | 206.82 |
1672876800000 | 206.61 |
1672963200000 | 209.52 |
1673222400000 | 212.71 |
1673308800000 | 212.94 |
1673395200000 | 213.19 |
1673481600000 | 214.75 |
1673568000000 | 214.77 |
1673827200000 | 215.18 |
1673913600000 | 214.62 |
1674000000000 | 214.26 |
1674086400000 | 212.95 |
1674172800000 | 214.21 |
1674432000000 | 215.79 |
1674518400000 | 216.34 |
1674604800000 | 216.78 |
1674691200000 | 217.56 |
1674777600000 | 217.67 |
1675036800000 | 219.44 |
1675123200000 | 220.02 |
1675209600000 | 222.01 |
1675296000000 | 225.87 |
1675382400000 | 224.06 |
1675641600000 | 220.79 |
1675728000000 | 221.18 |
1675814400000 | 222.36 |
1675900800000 | 221.83 |
1675987200000 | 220.73 |
1676246400000 | 221.28 |
1676332800000 | 222.56 |
1676419200000 | 221.8 |
1676505600000 | 223.01 |
1676592000000 | 222.79 |
1676851200000 | 224.62 |
1676937600000 | 222.16 |
1677024000000 | 221.08 |
1677110400000 | 221.2 |
1677196800000 | 219.83 |
1677456000000 | 220.45 |
1677542400000 | 220.01 |
1677628800000 | 218.93 |
1677715200000 | 219.18 |
1677801600000 | 221.51 |
1678060800000 | 222.76 |
1678147200000 | 220.69 |
1678233600000 | 220.15 |
1678320000000 | 218.46 |
1678406400000 | 216.4 |
1678665600000 | 214.81 |
1678752000000 | 213.97 |
1678838400000 | 211.88 |
1678924800000 | 213.49 |
1679011200000 | 213.01 |
1679270400000 | 214.29 |
1679356800000 | 217.12 |
1679443200000 | 217.43 |
1679529600000 | 219.29 |
1679616000000 | 218.94 |
1679875200000 | 220.51 |
1679961600000 | 219.65 |
1680048000000 | 221.24 |
1680134400000 | 224 |
1680220800000 | 225.91 |
1680480000000 | 227.11 |
1680566400000 | 227.87 |
1680652800000 | 227.04 |
1680739200000 | 227.54 |
1681171200000 | 229.55 |
1681257600000 | 230.21 |
1681344000000 | 229.64 |
1681430400000 | 228.95 |
1681689600000 | 229.19 |
1681776000000 | 229.35 |
1681862400000 | 229.58 |
1681948800000 | 227.28 |
1682035200000 | 226.58 |
1682294400000 | 227.61 |
1682380800000 | 224.79 |
1682467200000 | 225.48 |
1682553600000 | 228.5 |
1682640000000 | 230.06 |
1682899200000 | 229.03 |
1682985600000 | 228.68 |
1683072000000 | 228.63 |
1683158400000 | 227.33 |
1683244800000 | 228.34 |
1683504000000 | 229.67 |
1683590400000 | 229.55 |
1683676800000 | 227.95 |
1683763200000 | 226.58 |
1683849600000 | 227.98 |
1684108800000 | 227.32 |
1684195200000 | 225.64 |
1684281600000 | 225.94 |
1684368000000 | 227.04 |
1684454400000 | 229.72 |
1684713600000 | 229.74 |
1684800000000 | 229.69 |
1684886400000 | 228.05 |
1684972800000 | 229.04 |
1685059200000 | 231.84 |
1685318400000 | 234.98 |
1685404800000 | 234.46 |
1685491200000 | 232.35 |
1685577600000 | 233.92 |
1685664000000 | 237.45 |
1685923200000 | 236.86 |
1686009600000 | 237.49 |
1686096000000 | 238.94 |
1686182400000 | 237.75 |
1686268800000 | 241.61 |
1686528000000 | 240.4 |
1686614400000 | 244.63 |
1686700800000 | 247.32 |
1686787200000 | 250.81 |
1686873600000 | 251.64 |
1687132800000 | 249.42 |
1687219200000 | 246.76 |
1687305600000 | 244.47 |
1687392000000 | 243.34 |
1687478400000 | 242.16 |
1687737600000 | 243.24 |
1687824000000 | 241.56 |
1687910400000 | 243.35 |
1687996800000 | 246.47 |
1688083200000 | 247.94 |
1688342400000 | 252.43 |
1688428800000 | 254.6 |
1688515200000 | 253.59 |
1688601600000 | 251.3 |
1688688000000 | 249.29 |
1688947200000 | 250.48 |
1689033600000 | 255.2 |
1689120000000 | 259.97 |
1689206400000 | 266.48 |
1689292800000 | 271.05 |
1689552000000 | 271.04 |
1689638400000 | 269.52 |
1689724800000 | 270.08 |
1689811200000 | 266.74 |
1689897600000 | 269.94 |
1690156800000 | 270.76 |
1690243200000 | 268.49 |
1690329600000 | 266.41 |
1690416000000 | 266.69 |
1690502400000 | 268.52 |
1690761600000 | 264.33 |
1690848000000 | 262.33 |
1690934400000 | 253.92 |
1691020800000 | 252.31 |
1691107200000 | 251.25 |
1691366400000 | 255.74 |
1691452800000 | 252.11 |
1691539200000 | 252.9 |
1691625600000 | 249.01 |
1691712000000 | 248.44 |
1691971200000 | 246.9 |
1692057600000 | 248.02 |
1692144000000 | 246.16 |
1692230400000 | 247.54 |
1692316800000 | 244.53 |
1692576000000 | 244.91 |
1692662400000 | 246.72 |
1692748800000 | 250.63 |
1692835200000 | 250.76 |
1692921600000 | 247.87 |
1693180800000 | 248.68 |
1693267200000 | 252.32 |
1693353600000 | 255.96 |
1693440000000 | 255.83 |
1693526400000 | 254.69 |
1693785600000 | 255.64 |
1693872000000 | 256.24 |
1693958400000 | 256.63 |
1694044800000 | 255.75 |
1694131200000 | 254.14 |
1694390400000 | 251.87 |
1694476800000 | 252.06 |
1694563200000 | 252.51 |
1694649600000 | 257.3399 |
1694736000000 | 257.7799 |
1694995200000 | 256.41 |
1695081600000 | 255.12 |
1695168000000 | 253.18 |
1695254400000 | 246.94 |
1695340800000 | 247.48 |
1695600000000 | 247.12 |
1695686400000 | 243.12 |
1695772800000 | 241.77 |
1695859200000 | 241.43 |
1695945600000 | 242.68 |
1696204800000 | 242.61 |
1696291200000 | 239.75 |
1696377600000 | 238.72 |
1696464000000 | 242.02 |
1696550400000 | 244.18 |
1696809600000 | 244.96 |
1696896000000 | 246.81 |
1696982400000 | 249.48 |
1697068800000 | 251.81 |
1697155200000 | 249.48 |
1697414400000 | 247.81 |
1697500800000 | 246.66 |
1697587200000 | 242.53 |
1697673600000 | 239.7 |
1697760000000 | 238.96 |
1698019200000 | 236.74 |
1698105600000 | 239.72 |
1698192000000 | 237.17 |
1698278400000 | 234.57 |
1698364800000 | 235.45 |
1698624000000 | 235.76 |
1698710400000 | 235.42 |
1698796800000 | 238.11 |
1698883200000 | 245.61 |
1698969600000 | 249.73 |
1699228800000 | 251.71 |
1699315200000 | 250.29 |
1699401600000 | 252.05 |
1699488000000 | 251.99 |
1699574400000 | 252.35 |
1699833600000 | 253.59 |
1699920000000 | 261.15 |
1700006400000 | 263.41 |
1700092800000 | 264.26 |
1700179200000 | 265.9 |
1700438400000 | 268.93 |
1700524800000 | 268.97 |
1700611200000 | 268.76 |
1700697600000 | 268.36 |
1700784000000 | 267 |
1701043200000 | 265.79 |
1701129600000 | 270.68 |
1701216000000 | 274.17 |
1701302400000 | 274.86 |
1701388800000 | 274.3399 |
1701648000000 | 273.51 |
1701734400000 | 272.22 |
1701820800000 | 273.11 |
1701907200000 | 272.88 |
1701993600000 | 275.31 |
1702252800000 | 275.95 |
1702339200000 | 277.33 |
1702425600000 | 281.15 |
1702512000000 | 285.49 |
1702598400000 | 285.1 |
1702857600000 | 283.3399 |
1702944000000 | 283.0899 |
1703030400000 | 282.44 |
1703116800000 | 285.85 |
1703203200000 | 287.62 |
1703635200000 | 293.54 |
1703721600000 | 295.06 |
1703808000000 | 292.32 |
1704153600000 | 288.74 |
1704240000000 | 283.35 |
1704326400000 | 282.7799 |
1704412800000 | 283.06 |
1704672000000 | 285.04 |
1704758400000 | 284.24 |
1704844800000 | 286.0899 |
1704931200000 | 287.95 |
1705017600000 | 288.86 |
1705276800000 | 289.27 |
1705363200000 | 286.96 |
1705449600000 | 280.7799 |
1705536000000 | 282.3 |
1705622400000 | 285.81 |
1705881600000 | 289.91 |
1705968000000 | 290.29 |
1706054400000 | 288.17 |
1706140800000 | 288.86 |
1706227200000 | 287.75 |
1706486400000 | 288.46 |
1706572800000 | 288.23 |
1706659200000 | 285.98 |
1706745600000 | 286.81 |
1706832000000 | 286.71 |
1707091200000 | 283.69 |
1707177600000 | 283.8399 |
1707264000000 | 283.77 |
1707350400000 | 285.02 |
1707436800000 | 286.3 |
1707696000000 | 285.81 |
1707782400000 | 282.91 |
1707868800000 | 283.38 |
1707955200000 | 287.26 |
1708041600000 | 285.21 |
1708300800000 | 285.98 |
1708387200000 | 285.5899 |
1708473600000 | 283.88 |
1708560000000 | 290.33 |
1708646400000 | 290.5 |
1708905600000 | 290.55 |
1708992000000 | 289.6 |
1709078400000 | 288.94 |
1709164800000 | 293.58 |
1709251200000 | 298.85 |
1709510400000 | 302.24 |
1709596800000 | 302.04 |
1709683200000 | 302.0899 |
1709769600000 | 302.94 |
1709856000000 | 299.68 |
1710115200000 | 297.49 |
1710201600000 | 298.29 |
1710288000000 | 293.04 |
1710374400000 | 290.5 |
1710460800000 | 289 |
1710720000000 | 288.45 |
1710806400000 | 289.58 |
1710892800000 | 290.44 |
1710979200000 | 295.41 |
1711065600000 | 295.31 |
1711324800000 | 293.94 |
1711411200000 | 294.37 |
1711497600000 | 296.5899 |
1711584000000 | 294.39 |
1712016000000 | 292.54 |
1712102400000 | 291.19 |
1712188800000 | 291.9 |
1712275200000 | 291.44 |
1712534400000 | 293.44 |
1712620800000 | 295.96 |
1712707200000 | 293.11 |
1712793600000 | 290.98 |
1712880000000 | 289.51 |
1713139200000 | 286.6 |
1713225600000 | 279.23 |
1713312000000 | 280.13 |
1713398400000 | 283.86 |
1713484800000 | 280.86 |
1713744000000 | 281.1 |
1713830400000 | 283.01 |
1713916800000 | 286.9 |
1714003200000 | 285.24 |
1714089600000 | 286.99 |
1714348800000 | 290.62 |
1714435200000 | 289.67 |
1714521600000 | 289.3 |
1714608000000 | 289.89 |
1714694400000 | 293.47 |
1714953600000 | 293.47 |
1715040000000 | 295.77 |
1715126400000 | 294.77 |
1715212800000 | 295.83 |
1715299200000 | 298.04 |
1715558400000 | 297.38 |
1715644800000 | 302.0299 |
1715731200000 | 303.87 |
1715817600000 | 308.04 |
1715904000000 | 306.23 |
1716163200000 | 308.57 |
1716249600000 | 308.08 |
1716336000000 | 310.45 |
1716422400000 | 308.97 |
1716508800000 | 310.85 |
1716768000000 | 313.8 |
1716854400000 | 315.18 |
1716940800000 | 312.55 |
1717027200000 | 310.54 |
1717113600000 | 310.77 |
1717372800000 | 311.06 |
1717459200000 | 311.43 |
1717545600000 | 309.96 |
1717632000000 | 310.41 |
1717718400000 | 308.6 |
1717977600000 | 309.89 |
1718064000000 | 307.33 |
1718150400000 | 309.36 |
1718236800000 | 309.2799 |
1718323200000 | 309.89 |
1718582400000 | 310.14 |
1718668800000 | 311.91 |
1718755200000 | 313.13 |
1718841600000 | 313.73 |
1718928000000 | 315.82 |
1719187200000 | 314.41 |
1719273600000 | 313.62 |
1719360000000 | 312.01 |
1719446400000 | 312.89 |
1719532800000 | 312.69 |
1719792000000 | 310.98 |
1719878400000 | 311.74 |
1719964800000 | 312.63 |
1720051200000 | 314.71 |
1720137600000 | 315.7799 |
1720396800000 | 315.54 |
1720483200000 | 314.68 |
1720569600000 | 315.55 |
1720656000000 | 321.63 |
1720742400000 | 323.62 |
1721001600000 | 321.73 |
1721088000000 | 323.64 |
1721174400000 | 324.51 |
1721260800000 | 323.69 |
1721347200000 | 318.07 |
1721606400000 | 315.22 |
1721692800000 | 316.19 |
1721779200000 | 315.8 |
1721865600000 | 314.82 |
1721952000000 | 312.26 |
1722211200000 | 312.67 |
1722297600000 | 314.15 |
1722384000000 | 317.95 |
1722470400000 | 318.35 |
1722556800000 | 311.42 |
1722816000000 | 294.45 |
1722902400000 | 295.76 |
1722988800000 | 299.35 |
1723075200000 | 298.94 |
1723161600000 | 301.19 |
1723420800000 | 302.27 |
1723507200000 | 305.39 |
1723593600000 | 308.31 |
1723680000000 | 308.51 |
1723766400000 | 311.52 |
1724025600000 | 314.45 |
1724112000000 | 316.5 |
1724198400000 | 318.1 |
1724284800000 | 317.94 |
1724371200000 | 320.62 |
1724630400000 | 322.66 |
1724716800000 | 323.15 |
1724803200000 | 322.29 |
1724889600000 | 322.12 |
1724976000000 | 323.93 |
1725235200000 | 323.79 |
1725321600000 | 321.44 |
1725408000000 | 317.32 |
1725494400000 | 316.7799 |
1725580800000 | 316.97 |
1725840000000 | 316.51 |
1725926400000 | 316.77 |
1726012800000 | 316.26 |
1726099200000 | 318.37 |
1726185600000 | 322.58 |
1726444800000 | 324.48 |
1726531200000 | 323.98 |
1726617600000 | 321.08 |
1726704000000 | 324.64 |
1726790400000 | 323.61 |
1727049600000 | 326.24 |
1727136000000 | 327.56 |
1727222400000 | 328.97 |
1727308800000 | 331.1 |
1727395200000 | 334.05 |
1727654400000 | 331.37 |
1727740800000 | 329.89 |
1727827200000 | 328.46 |
1727913600000 | 326.14 |
1728000000000 | 325.11 |
1728259200000 | 325.98 |
1728345600000 | 323.1 |
1728432000000 | 324.07 |
1728518400000 | 322.61 |
1728604800000 | 324.19 |
1728864000000 | 326.02 |
1728950400000 | 329.62 |
1729036800000 | 330.5 |
1729123200000 | 329.41 |
1729209600000 | 330.56 |
1729468800000 | 330.21 |
1729555200000 | 327.89 |
1729641600000 | 327.26 |
1729728000000 | 326.99 |
1729814400000 | 329.92 |
1730073600000 | 328.72 |
1730160000000 | 328.5299 |
1730246400000 | 327.77 |
1730332800000 | 326.47 |
1730419200000 | 326.4 |
1730678400000 | 325.5 |
1730764800000 | 327.83 |
1730851200000 | 324.75 |
1730937600000 | 328.41 |
1731024000000 | 329.83 |
1731283200000 | 327.9 |
1731369600000 | 322.4 |
1731456000000 | 322.23 |
1731542400000 | 321.44 |
1731628800000 | 319.7799 |
1731888000000 | 316.96 |
1731974400000 | 321.14 |
1732060800000 | 319.55 |
1732147200000 | 322.3399 |
1732233600000 | 326.61 |
1732492800000 | 332.12 |
1732579200000 | 330.88 |
1732665600000 | 328.6 |
1732752000000 | 328.18 |
1732838400000 | 328.63 |
1733097600000 | 329.32 |
1733184000000 | 331.6 |
1733270400000 | 332.85 |
1733356800000 | 335.68 |
1733443200000 | 334.6 |
1733702400000 | 334.29 |
1733788800000 | 333.16 |
1733875200000 | 334.77 |
1733961600000 | 335.67 |
1734048000000 | 331.63 |
1734307200000 | 329.16 |
1734393600000 | 327.85 |
1734480000000 | 325.0299 |
1734566400000 | 323.4 |
1734652800000 | 324.66 |
1734912000000 | 326.29 |
1734998400000 | 327.26 |
1735257600000 | 329 |
iSTOXX AI Global Artificial Intelligence High Dividend 30 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2018 | 18.6159448 | 24.6315807 |
2019 | -10.2251357 | -9.5711461 |
2020 | 20.5215833 | 26.9880239 |
2021 | 12.2897576 | 16.4248444 |
2022 | 17.3111726 | 19.7976903 |
2023 | -11.9307642 | -18.3927713 |
2024 | 45.0550168 | 23.3621235 |
2025 | 12.0691132 | 17.0076068 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. First, stocks that rank in the top The parent index is the STOXX Developed and Emerging Markets Total Market Index. First, companies that rank in the top half of the universe in terms of ESG scores are selected. Additional filters are applied to ensure companies engaged in controversial activities, or non-compliant with the Global Standard Screenings (GSS), are excluded. In addition, for a company to be eligible for selection it must have, it must also be a component of the STOXX AI Global Artificial Intelligence ADTV5 Index 3-month average daily trading value (ADTV) greater than or equal to 1 million EUR and derive at least 10% of revenues generated within the aggregate of the FactSet RBICS sectors associated with AI. All remaining companies are ranked based on their dividend yield; the 30 companies with the highest yields are selected.
The index is weighted by the inverse of the selected stocks' volatility; component weight is capped at 10%.
The index composition is reviewed quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0546615607 | SXAAIHDN | .SXAAIHDN | |
Price EUR | CH0546615599 | SXAAIHDP | SXAAIHDP INDEX | .SXAAIHDP |
Gross Return EUR | CH0546615615 | SXAAIHDG | SXAAIHDG INDEX | .SXAAIHDG |
Price USD | CH0546615623 | SXAAIHDL | .SXAAIHDL | |
Net Return USD | CH0546615631 | SXAAIHDV | .SXAAIHDV | |
Gross Return USD | CH0546615649 | SXAAIHDU | .SXAAIHDU |
Quick Facts
Weighting | Inverse Volatility Weighted |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available from Mar. 18, 2013 |
Inception date | May. 20, 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 |
---|---|---|---|
INWIT | Telecommunications | Italy | 6.213% |
Cisco Systems Inc. | Telecommunications | USA | 5.775% |
Crown Castle | Real Estate | USA | 4.741% |
ERICSSON LM B | Telecommunications | Sweden | 4.260% |
AMERICAN TOWER | Real Estate | USA | 4.232% |
Digital Realty Trust Inc. | Real Estate | USA | 4.006% |
SERCOMM | Telecommunications | Taiwan | 3.599% |
TOPCON | Industrial Goods and Services | Japan | 3.537% |
CHINA TOWER 'H' | Telecommunications | China | 3.508% |
IDEC | Industrial Goods and Services | Japan | 3.470% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 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.
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.