Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Index Description
Artificial intelligence (AI) is the science of creating computer programs and machines that exhibit human-like intelligence and cognitive skills. The STOXX® Global Intelligent Computing Index is comprised of 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.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Detailed Revere data help select companies with a revenue exposure above 50% to AI-related sectors.
- Size and 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 | |
STOXX Global Intelligent Computing ADTV5 | N/A | 10.6 | 0.1 | 0.1 | 0.2 | 0.1 | 2.3 | 0.7 | 50.5 |
STOXX Developed and Emerging Markets Total Market | 93,397.0 | 80,077.6 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 70.5 |
---|---|
Telecommunications | 9.7 |
Industrial Goods and Services | 8.8 |
Real Estate | 5.6 |
Health Care | 3.3 |
Automobiles and Parts | 1.1 |
Travel and Leisure | 1.0 |
Country weighting
USA | 56.0 |
---|---|
Taiwan | 21.8 |
South Korea | 8.0 |
Japan | 3.2 |
Sweden | 2.4 |
UK | 2.1 |
China | 1.3 |
Germany | 1.2 |
Australia | 1.1 |
Italy | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Intelligent Computing ADTV5 | 1.4 | -0.2 | 23.1 | 8.1 | 73.4 | N/A | N/A | 23.4 | 2.6 | 11.8 |
STOXX Developed and Emerging Markets Total Market | 0.5 | 17.0 | 29.0 | 23.6 | 71.7 | N/A | N/A | 29.4 | 7.4 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing ADTV5 | N/A | N/A | 18.3 | 18.6 | 20.1 | N/A | N/A | 0.9 | 0.0 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.6 | 16.8 | N/A | N/A | 2.2 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing ADTV5 | 0.7 | 0.9 | 0.8 | 0.9 | 0.9 | 8.4 | 10.8 | 10.9 | 8.4 | 7.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Intelligent Computing ADTV5 | 1.1 | 1.5 | 1.5 | 1.3 | 1.1 | 1.3 | -1.7 | -0.4 | -0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Intelligent Computing ADTV5
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 | ||
STOXX Global Intelligent Computing ADTV5 | -50.0 | 85.6 | 20.9 | 20.9 | 2.8 | 1.2 | 2.6 | 1.9 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 1.9 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Intelligent Computing ADTV5 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.56 |
1363737600000 | 100.71 |
1363824000000 | 100.27 |
1363910400000 | 99.68 |
1364169600000 | 100.27 |
1364256000000 | 100.87 |
1364342400000 | 101.53 |
1364428800000 | 101.34 |
1364860800000 | 100.31 |
1364947200000 | 99.62 |
1365033600000 | 99.51 |
1365120000000 | 97.75 |
1365379200000 | 98.16 |
1365465600000 | 98.24 |
1365552000000 | 99.61 |
1365638400000 | 99.91 |
1365724800000 | 99.68 |
1365984000000 | 98.09 |
1366070400000 | 98.6 |
1366156800000 | 98.21 |
1366243200000 | 96.75 |
1366329600000 | 97.09 |
1366588800000 | 98.05 |
1366675200000 | 99.43 |
1366761600000 | 100.16 |
1366848000000 | 100.9 |
1366934400000 | 100.53 |
1367193600000 | 100.7 |
1367280000000 | 100.52 |
1367366400000 | 99.76 |
1367452800000 | 101.29 |
1367539200000 | 101.81 |
1367798400000 | 102.62 |
1367884800000 | 103.05 |
1367971200000 | 103.38 |
1368057600000 | 103.95 |
1368144000000 | 105.46 |
1368403200000 | 105.59 |
1368489600000 | 106.47 |
1368576000000 | 108.13 |
1368662400000 | 107.79 |
1368748800000 | 109.11 |
1369008000000 | 109.21 |
1369094400000 | 109.16 |
1369180800000 | 108.25 |
1369267200000 | 106.95 |
1369353600000 | 106.63 |
1369612800000 | 106.12 |
1369699200000 | 107.74 |
1369785600000 | 106.53 |
1369872000000 | 106.09 |
1369958400000 | 105.86 |
1370217600000 | 104.63 |
1370304000000 | 104.36 |
1370390400000 | 102.8 |
1370476800000 | 102.41 |
1370563200000 | 103.26 |
1370822400000 | 103.99 |
1370908800000 | 102.5 |
1370995200000 | 101.59 |
1371081600000 | 102.09 |
1371168000000 | 101.85 |
1371427200000 | 102.91 |
1371513600000 | 103.14 |
1371600000000 | 102.76 |
1371686400000 | 101.39 |
1371772800000 | 101.59 |
1372032000000 | 100.3 |
1372118400000 | 101.04 |
1372204800000 | 102.35 |
1372291200000 | 103.61 |
1372377600000 | 103.58 |
1372636800000 | 104.1 |
1372723200000 | 103.84 |
1372809600000 | 104.47 |
1372896000000 | 105.09 |
1372982400000 | 106.43 |
1373241600000 | 106.16 |
1373328000000 | 107.83 |
1373414400000 | 107.81 |
1373500800000 | 108.1 |
1373587200000 | 108.46 |
1373846400000 | 108.68 |
1373932800000 | 107.95 |
1374019200000 | 108.6 |
1374105600000 | 109.19 |
1374192000000 | 108.62 |
1374451200000 | 108.84 |
1374537600000 | 108.78 |
1374624000000 | 108.85 |
1374710400000 | 109.17 |
1374796800000 | 108.47 |
1375056000000 | 107.93 |
1375142400000 | 109.15 |
1375228800000 | 108.68 |
1375315200000 | 110.44 |
1375401600000 | 110.64 |
1375660800000 | 111.09 |
1375747200000 | 110.46 |
1375833600000 | 109.37 |
1375920000000 | 109.33 |
1376006400000 | 109.61 |
1376265600000 | 110.13 |
1376352000000 | 111.1 |
1376438400000 | 111.06 |
1376524800000 | 109.55 |
1376611200000 | 108.84 |
1376870400000 | 108.15 |
1376956800000 | 107.43 |
1377043200000 | 107.09 |
1377129600000 | 107.76 |
1377216000000 | 108.39 |
1377475200000 | 108.55 |
1377561600000 | 106.76 |
1377648000000 | 107.03 |
1377734400000 | 108.4 |
1377820800000 | 108.26 |
1378080000000 | 108.39 |
1378166400000 | 109.65 |
1378252800000 | 110.36 |
1378339200000 | 111.36 |
1378425600000 | 111.34 |
1378684800000 | 111.97 |
1378771200000 | 113.14 |
1378857600000 | 113.17 |
1378944000000 | 113.09 |
1379030400000 | 113.63 |
1379289600000 | 113.41 |
1379376000000 | 113.76 |
1379462400000 | 114.76 |
1379548800000 | 113.89 |
1379635200000 | 113.78 |
1379894400000 | 113.53 |
1379980800000 | 113.44 |
1380067200000 | 113.26 |
1380153600000 | 114.07 |
1380240000000 | 113.21 |
1380499200000 | 112.44 |
1380585600000 | 113.48 |
1380672000000 | 112.64 |
1380758400000 | 111.78 |
1380844800000 | 112.61 |
1381104000000 | 111.76 |
1381190400000 | 110.39 |
1381276800000 | 110.86 |
1381363200000 | 112.59 |
1381449600000 | 113.18 |
1381708800000 | 113.31 |
1381795200000 | 113.27 |
1381881600000 | 113.93 |
1381968000000 | 113.31 |
1382054400000 | 113.99 |
1382313600000 | 114.42 |
1382400000000 | 113.98 |
1382486400000 | 112.74 |
1382572800000 | 112.68 |
1382659200000 | 112.22 |
1382918400000 | 112.44 |
1383004800000 | 113 |
1383091200000 | 112.67 |
1383177600000 | 113.93 |
1383264000000 | 114.64 |
1383523200000 | 114.87 |
1383609600000 | 114.85 |
1383696000000 | 115.15 |
1383782400000 | 115.04 |
1383868800000 | 115.94 |
1384128000000 | 115.85 |
1384214400000 | 116.03 |
1384300800000 | 116.87 |
1384387200000 | 116.72 |
1384473600000 | 117.54 |
1384732800000 | 117.1 |
1384819200000 | 116.55 |
1384905600000 | 116.74 |
1384992000000 | 117.44 |
1385078400000 | 117.59 |
1385337600000 | 117.75 |
1385424000000 | 117.4 |
1385510400000 | 117.68 |
1385596800000 | 117.93 |
1385683200000 | 117.92 |
1385942400000 | 117.84 |
1386028800000 | 117.08 |
1386115200000 | 116.71 |
1386201600000 | 115.41 |
1386288000000 | 115.86 |
1386547200000 | 116.19 |
1386633600000 | 115.66 |
1386720000000 | 114.45 |
1386806400000 | 113.99 |
1386892800000 | 114.4 |
1387152000000 | 114.98 |
1387238400000 | 115.4 |
1387324800000 | 116.56 |
1387411200000 | 117.57 |
1387497600000 | 118.58 |
1387756800000 | 119.01 |
1387843200000 | 119.58 |
1388102400000 | 119.53 |
1388361600000 | 119.6 |
1388448000000 | 120.23 |
1388620800000 | 120.22 |
1388707200000 | 120.89 |
1388966400000 | 120.19 |
1389052800000 | 121.06 |
1389139200000 | 121.96 |
1389225600000 | 121.72 |
1389312000000 | 121.5 |
1389571200000 | 121.26 |
1389657600000 | 121.58 |
1389744000000 | 123.66 |
1389830400000 | 123.51 |
1389916800000 | 123.77 |
1390176000000 | 123.69 |
1390262400000 | 123.94 |
1390348800000 | 123.98 |
1390435200000 | 122.09 |
1390521600000 | 119.75 |
1390780800000 | 118.48 |
1390867200000 | 119.45 |
1390953600000 | 119.68 |
1391040000000 | 120.81 |
1391126400000 | 120.86 |
1391385600000 | 118.36 |
1391472000000 | 117.55 |
1391558400000 | 117.7 |
1391644800000 | 118.28 |
1391731200000 | 119.41 |
1391990400000 | 119.69 |
1392076800000 | 120.27 |
1392163200000 | 121.62 |
1392249600000 | 121.22 |
1392336000000 | 121.26 |
1392595200000 | 121.29 |
1392681600000 | 121.81 |
1392768000000 | 121.33 |
1392854400000 | 121.61 |
1392940800000 | 121.94 |
1393200000000 | 122.86 |
1393286400000 | 123.05 |
1393372800000 | 123.77 |
1393459200000 | 124.1 |
1393545600000 | 122.95 |
1393804800000 | 121.93 |
1393891200000 | 123.71 |
1393977600000 | 124.2 |
1394064000000 | 123.63 |
1394150400000 | 123.02 |
1394409600000 | 122 |
1394496000000 | 121.73 |
1394582400000 | 120.93 |
1394668800000 | 119.58 |
1394755200000 | 118.73 |
1395014400000 | 119.55 |
1395100800000 | 120.95 |
1395187200000 | 120.56 |
1395273600000 | 121.49 |
1395360000000 | 120.99 |
1395619200000 | 120.38 |
1395705600000 | 120.67 |
1395792000000 | 120.29 |
1395878400000 | 120.73 |
1395964800000 | 120.85 |
1396224000000 | 121.95 |
1396310400000 | 123 |
1396396800000 | 123.65 |
1396483200000 | 123.44 |
1396569600000 | 122.35 |
1396828800000 | 120.65 |
1396915200000 | 120.5 |
1397001600000 | 120.92 |
1397088000000 | 118.5 |
1397174400000 | 116.72 |
1397433600000 | 117.38 |
1397520000000 | 117.71 |
1397606400000 | 119.22 |
1397692800000 | 119.46 |
1398124800000 | 120.65 |
1398211200000 | 120.16 |
1398297600000 | 120.01 |
1398384000000 | 118.15 |
1398643200000 | 117.5 |
1398729600000 | 118.42 |
1398816000000 | 118.55 |
1398902400000 | 119.01 |
1398988800000 | 119.07 |
1399248000000 | 118.97 |
1399334400000 | 117.84 |
1399420800000 | 117.07 |
1399507200000 | 117.71 |
1399593600000 | 118.38 |
1399852800000 | 119.56 |
1399939200000 | 120.36 |
1400025600000 | 120.11 |
1400112000000 | 119.33 |
1400198400000 | 119.24 |
1400457600000 | 119.6 |
1400544000000 | 119.24 |
1400630400000 | 119.93 |
1400716800000 | 120.98 |
1400803200000 | 122.2 |
1401062400000 | 122.57 |
1401148800000 | 123.51 |
1401235200000 | 123.81 |
1401321600000 | 124.23 |
1401408000000 | 123.74 |
1401667200000 | 124.38 |
1401753600000 | 124.22 |
1401840000000 | 124.47 |
1401926400000 | 125.38 |
1402012800000 | 125.79 |
1402272000000 | 126.5 |
1402358400000 | 127.03 |
1402444800000 | 127.2 |
1402531200000 | 126.33 |
1402617600000 | 126.93 |
1402876800000 | 126.54 |
1402963200000 | 127.41 |
1403049600000 | 127.72 |
1403136000000 | 127.74 |
1403222400000 | 127.92 |
1403481600000 | 127.72 |
1403568000000 | 127.02 |
1403654400000 | 126.86 |
1403740800000 | 127.4 |
1403827200000 | 127.11 |
1404086400000 | 127.13 |
1404172800000 | 128.35 |
1404259200000 | 128.66 |
1404345600000 | 129.75 |
1404432000000 | 130.06 |
1404691200000 | 129.16 |
1404777600000 | 127.54 |
1404864000000 | 127.48 |
1404950400000 | 127.31 |
1405036800000 | 127.39 |
1405296000000 | 127.97 |
1405382400000 | 128.07 |
1405468800000 | 128.7 |
1405555200000 | 127.87 |
1405641600000 | 128.51 |
1405900800000 | 128.13 |
1405987200000 | 129.66 |
1406073600000 | 129.13 |
1406160000000 | 129.68 |
1406246400000 | 129.49 |
1406505600000 | 129.37 |
1406592000000 | 129.45 |
1406678400000 | 130.49 |
1406764800000 | 128.58 |
1406851200000 | 127.35 |
1407110400000 | 127.96 |
1407196800000 | 127.54 |
1407283200000 | 127.61 |
1407369600000 | 127.15 |
1407456000000 | 126.64 |
1407715200000 | 128.3 |
1407801600000 | 128.14 |
1407888000000 | 128.68 |
1407974400000 | 129.1 |
1408060800000 | 128.87 |
1408320000000 | 129.98 |
1408406400000 | 131.12 |
1408492800000 | 131.31 |
1408579200000 | 131.87 |
1408665600000 | 132.17 |
1408924800000 | 132.98 |
1409011200000 | 133.28 |
1409097600000 | 133.23 |
1409184000000 | 133.16 |
1409270400000 | 133.73 |
1409529600000 | 134.13 |
1409616000000 | 134.39 |
1409702400000 | 134.35 |
1409788800000 | 135.72 |
1409875200000 | 136.16 |
1410134400000 | 136.23 |
1410220800000 | 135.53 |
1410307200000 | 135.9 |
1410393600000 | 135.93 |
1410480000000 | 135.37 |
1410739200000 | 134.53 |
1410825600000 | 134.78 |
1410912000000 | 134.74 |
1410998400000 | 135.65 |
1411084800000 | 136 |
1411344000000 | 134.92 |
1411430400000 | 133.63 |
1411516800000 | 134.9 |
1411603200000 | 134.18 |
1411689600000 | 135.16 |
1411948800000 | 135.25 |
1412035200000 | 135.38 |
1412121600000 | 133.92 |
1412208000000 | 132.7 |
1412294400000 | 134.87 |
1412553600000 | 134.54 |
1412640000000 | 132.19 |
1412726400000 | 132.16 |
1412812800000 | 129.78 |
1412899200000 | 127.77 |
1413158400000 | 126.17 |
1413244800000 | 126.48 |
1413331200000 | 125.48 |
1413417600000 | 124.63 |
1413504000000 | 125.38 |
1413763200000 | 126.71 |
1413849600000 | 128.78 |
1413936000000 | 129.27 |
1414022400000 | 130.49 |
1414108800000 | 131.1 |
1414368000000 | 130.94 |
1414454400000 | 132.29 |
1414540800000 | 132.58 |
1414627200000 | 134.43 |
1414713600000 | 137.13 |
1414972800000 | 137.03 |
1415059200000 | 136.83 |
1415145600000 | 137.7 |
1415232000000 | 138.45 |
1415318400000 | 138.81 |
1415577600000 | 139.31 |
1415664000000 | 139.53 |
1415750400000 | 139.02 |
1415836800000 | 139.05 |
1415923200000 | 139.49 |
1416182400000 | 138.75 |
1416268800000 | 139.23 |
1416355200000 | 138.35 |
1416441600000 | 138.72 |
1416528000000 | 141.21 |
1416787200000 | 141.39 |
1416873600000 | 141.66 |
1416960000000 | 141.71 |
1417046400000 | 142.2 |
1417132800000 | 142.63 |
1417392000000 | 142.01 |
1417478400000 | 142.93 |
1417564800000 | 144.42 |
1417651200000 | 143.24 |
1417737600000 | 145.09 |
1417996800000 | 143.98 |
1418083200000 | 142.44 |
1418169600000 | 140.14 |
1418256000000 | 140.71 |
1418342400000 | 138.74 |
1418601600000 | 137.79 |
1418688000000 | 136.21 |
1418774400000 | 138.69 |
1418860800000 | 142.67 |
1418947200000 | 143.92 |
1419206400000 | 144.86 |
1419292800000 | 145.98 |
1419379200000 | 146.32 |
1419811200000 | 146.41 |
1419897600000 | 145.72 |
1419984000000 | 145.7 |
1420156800000 | 146.23 |
1420416000000 | 145.22 |
1420502400000 | 143.23 |
1420588800000 | 145.01 |
1420675200000 | 147.63 |
1420761600000 | 146.47 |
1421020800000 | 146.33 |
1421107200000 | 146.93 |
1421193600000 | 145.89 |
1421280000000 | 147.43 |
1421366400000 | 149.02 |
1421625600000 | 147.81 |
1421712000000 | 149.17 |
1421798400000 | 149.82 |
1421884800000 | 153.69 |
1421971200000 | 156.42 |
1422230400000 | 156.58 |
1422316800000 | 154.07 |
1422403200000 | 153.73 |
1422489600000 | 153.88 |
1422576000000 | 153 |
1422835200000 | 153.01 |
1422921600000 | 153.19 |
1423008000000 | 154.29 |
1423094400000 | 155.2 |
1423180800000 | 155.9 |
1423440000000 | 155.4 |
1423526400000 | 156.61 |
1423612800000 | 156.22 |
1423699200000 | 157.69 |
1423785600000 | 158.27 |
1424044800000 | 158.5 |
1424131200000 | 158.47 |
1424217600000 | 159.92 |
1424304000000 | 160.36 |
1424390400000 | 161.47 |
1424649600000 | 161.23 |
1424736000000 | 162.18 |
1424822400000 | 162.43 |
1424908800000 | 164.66 |
1424995200000 | 164.74 |
1425254400000 | 165.85 |
1425340800000 | 165.32 |
1425427200000 | 166.26 |
1425513600000 | 167.14 |
1425600000000 | 168.44 |
1425859200000 | 168.27 |
1425945600000 | 168.08 |
1426032000000 | 170.29 |
1426118400000 | 171.24 |
1426204800000 | 172.49 |
1426464000000 | 173.18 |
1426550400000 | 172.72 |
1426636800000 | 173.7 |
1426723200000 | 174.01 |
1426809600000 | 172.74 |
1427068800000 | 170.83 |
1427155200000 | 170.55 |
1427241600000 | 167.06 |
1427328000000 | 167.26 |
1427414400000 | 167.91 |
1427673600000 | 170 |
1427760000000 | 170.38 |
1427846400000 | 169.1 |
1427932800000 | 168.3 |
1428364800000 | 170.94 |
1428451200000 | 172.62 |
1428537600000 | 175.13 |
1428624000000 | 176.7 |
1428883200000 | 177.1 |
1428969600000 | 175.91 |
1429056000000 | 177.68 |
1429142400000 | 176.81 |
1429228800000 | 173.56 |
1429488000000 | 173.32 |
1429574400000 | 174.26 |
1429660800000 | 175.47 |
1429747200000 | 175.31 |
1429833600000 | 174.55 |
1430092800000 | 174.24 |
1430179200000 | 173.11 |
1430265600000 | 170.06 |
1430352000000 | 166.64 |
1430438400000 | 166.79 |
1430697600000 | 167.88 |
1430784000000 | 165.91 |
1430870400000 | 163.6 |
1430956800000 | 164.78 |
1431043200000 | 167.22 |
1431302400000 | 168.2 |
1431388800000 | 166.46 |
1431475200000 | 166.17 |
1431561600000 | 166.9 |
1431648000000 | 166.07 |
1431907200000 | 167.74 |
1431993600000 | 170.81 |
1432080000000 | 171.6 |
1432166400000 | 171.65 |
1432252800000 | 173.08 |
1432512000000 | 173.2 |
1432598400000 | 173.19 |
1432684800000 | 174.82 |
1432771200000 | 174.06 |
1432857600000 | 172.58 |
1433116800000 | 173.55 |
1433203200000 | 170.22 |
1433289600000 | 168.95 |
1433376000000 | 167.52 |
1433462400000 | 169.18 |
1433721600000 | 166.6 |
1433808000000 | 165.21 |
1433894400000 | 166.4 |
1433980800000 | 167.51 |
1434067200000 | 166.56 |
1434326400000 | 165.64 |
1434412800000 | 166.2 |
1434499200000 | 165.8 |
1434585600000 | 164.66 |
1434672000000 | 165.67 |
1434931200000 | 166.42 |
1435017600000 | 169.98 |
1435104000000 | 168.82 |
1435190400000 | 168.49 |
1435276800000 | 168.31 |
1435536000000 | 164.31 |
1435622400000 | 164.52 |
1435708800000 | 165.94 |
1435795200000 | 165.67 |
1435881600000 | 165.71 |
1436140800000 | 164.19 |
1436227200000 | 165.92 |
1436313600000 | 161.4 |
1436400000000 | 162.02 |
1436486400000 | 161.55 |
1436745600000 | 165.54 |
1436832000000 | 166.83 |
1436918400000 | 167.16 |
1437004800000 | 168.93 |
1437091200000 | 169.71 |
1437350400000 | 169.32 |
1437436800000 | 168.24 |
1437523200000 | 167.59 |
1437609600000 | 166.68 |
1437696000000 | 165.63 |
1437955200000 | 162.02 |
1438041600000 | 163.89 |
1438128000000 | 164.63 |
1438214400000 | 166.49 |
1438300800000 | 164.97 |
1438560000000 | 165.59 |
1438646400000 | 165.36 |
1438732800000 | 167.46 |
1438819200000 | 165.52 |
1438905600000 | 165.04 |
1439164800000 | 166.15 |
1439251200000 | 163.2 |
1439337600000 | 160.48 |
1439424000000 | 161.41 |
1439510400000 | 161.77 |
1439769600000 | 162.68 |
1439856000000 | 162.65 |
1439942400000 | 160.72 |
1440028800000 | 155.58 |
1440115200000 | 150.18 |
1440374400000 | 141.69 |
1440460800000 | 142.95 |
1440547200000 | 146.95 |
1440633600000 | 151.81 |
1440720000000 | 153.34 |
1440979200000 | 152.35 |
1441065600000 | 148.03 |
1441152000000 | 149.42 |
1441238400000 | 152.18 |
1441324800000 | 149.78 |
1441584000000 | 149.56 |
1441670400000 | 151.33 |
1441756800000 | 152.82 |
1441843200000 | 152.1 |
1441929600000 | 151.45 |
1442188800000 | 150.68 |
1442275200000 | 152.08 |
1442361600000 | 153.15 |
1442448000000 | 153.01 |
1442534400000 | 150.45 |
1442793600000 | 152.43 |
1442880000000 | 151.46 |
1442966400000 | 150.37 |
1443052800000 | 147.1 |
1443139200000 | 148.83 |
1443398400000 | 145.82 |
1443484800000 | 144.25 |
1443571200000 | 147.74 |
1443657600000 | 147.7 |
1443744000000 | 148.12 |
1444003200000 | 151.59 |
1444089600000 | 151.53 |
1444176000000 | 153.37 |
1444262400000 | 153.63 |
1444348800000 | 154.12 |
1444608000000 | 154.06 |
1444694400000 | 153.06 |
1444780800000 | 151.3 |
1444867200000 | 153.85 |
1444953600000 | 154.31 |
1445212800000 | 154.97 |
1445299200000 | 154.42 |
1445385600000 | 154.06 |
1445472000000 | 158.4 |
1445558400000 | 162.02 |
1445817600000 | 161.89 |
1445904000000 | 160.5 |
1445990400000 | 162.06 |
1446076800000 | 162.01 |
1446163200000 | 161.22 |
1446422400000 | 162.19 |
1446508800000 | 163.77 |
1446595200000 | 165.71 |
1446681600000 | 165.55 |
1446768000000 | 167.42 |
1447027200000 | 166.33 |
1447113600000 | 166.51 |
1447200000000 | 165.91 |
1447286400000 | 164.14 |
1447372800000 | 162.71 |
1447632000000 | 163.53 |
1447718400000 | 165.8 |
1447804800000 | 166.72 |
1447891200000 | 166.94 |
1447977600000 | 168.13 |
1448236800000 | 168.61 |
1448323200000 | 168.24 |
1448409600000 | 169.03 |
1448496000000 | 169.57 |
1448582400000 | 169.98 |
1448841600000 | 170.07 |
1448928000000 | 170.98 |
1449014400000 | 170.4 |
1449100800000 | 164.72 |
1449187200000 | 165.12 |
1449446400000 | 165.19 |
1449532800000 | 163.42 |
1449619200000 | 160.84 |
1449705600000 | 161 |
1449792000000 | 158.24 |
1450051200000 | 156.82 |
1450137600000 | 158.98 |
1450224000000 | 161.05 |
1450310400000 | 161.82 |
1450396800000 | 160.03 |
1450656000000 | 159.4 |
1450742400000 | 159.53 |
1450828800000 | 162.16 |
1450915200000 | 161.08 |
1451260800000 | 160.88 |
1451347200000 | 163.19 |
1451433600000 | 162.27 |
1451520000000 | 162 |
1451865600000 | 159.58 |
1451952000000 | 160.27 |
1452038400000 | 157.58 |
1452124800000 | 152.66 |
1452211200000 | 150.77 |
1452470400000 | 151.08 |
1452556800000 | 151.03 |
1452643200000 | 149.83 |
1452729600000 | 149.53 |
1452816000000 | 145.35 |
1453075200000 | 145.83 |
1453161600000 | 145.96 |
1453248000000 | 143.5 |
1453334400000 | 144.33 |
1453420800000 | 148.3 |
1453680000000 | 147.16 |
1453766400000 | 147.2 |
1453852800000 | 146.86 |
1453939200000 | 145.12 |
1454025600000 | 149.43 |
1454284800000 | 149.34 |
1454371200000 | 146.42 |
1454457600000 | 143.64 |
1454544000000 | 143.38 |
1454630400000 | 141.34 |
1454889600000 | 139.28 |
1454976000000 | 135.52 |
1455062400000 | 136.62 |
1455148800000 | 134.22 |
1455235200000 | 135.25 |
1455494400000 | 139.08 |
1455580800000 | 141.46 |
1455667200000 | 144.08 |
1455753600000 | 145.86 |
1455840000000 | 145.52 |
1456099200000 | 148.55 |
1456185600000 | 147.4 |
1456272000000 | 147.06 |
1456358400000 | 148.22 |
1456444800000 | 149.83 |
1456704000000 | 150.54 |
1456790400000 | 152.75 |
1456876800000 | 154.99 |
1456963200000 | 155.02 |
1457049600000 | 155.05 |
1457308800000 | 155.8 |
1457395200000 | 153.17 |
1457481600000 | 153.92 |
1457568000000 | 152.25 |
1457654400000 | 154.41 |
1457913600000 | 155.56 |
1458000000000 | 154.6 |
1458086400000 | 155.58 |
1458172800000 | 154.26 |
1458259200000 | 155.25 |
1458518400000 | 155.81 |
1458604800000 | 157.15 |
1458691200000 | 155.86 |
1458777600000 | 155.31 |
1459209600000 | 157.16 |
1459296000000 | 155.94 |
1459382400000 | 155.5 |
1459468800000 | 154.59 |
1459728000000 | 153.85 |
1459814400000 | 151.81 |
1459900800000 | 152.93 |
1459987200000 | 152 |
1460073600000 | 152.59 |
1460332800000 | 152.28 |
1460419200000 | 153.86 |
1460505600000 | 158.02 |
1460592000000 | 159.39 |
1460678400000 | 158.83 |
1460937600000 | 157.9 |
1461024000000 | 158.63 |
1461110400000 | 159.73 |
1461196800000 | 160.8 |
1461283200000 | 160.93 |
1461542400000 | 160.07 |
1461628800000 | 159.87 |
1461715200000 | 160.31 |
1461801600000 | 158.69 |
1461888000000 | 156.22 |
1462147200000 | 155.09 |
1462233600000 | 153.45 |
1462320000000 | 152.1 |
1462406400000 | 152.88 |
1462492800000 | 152.72 |
1462752000000 | 152.48 |
1462838400000 | 154.41 |
1462924800000 | 153.54 |
1463011200000 | 153.7 |
1463097600000 | 153.83 |
1463356800000 | 154.74 |
1463443200000 | 154.54 |
1463529600000 | 155.43 |
1463616000000 | 155.27 |
1463702400000 | 156.49 |
1463961600000 | 157.22 |
1464048000000 | 158.92 |
1464134400000 | 160.66 |
1464220800000 | 160.9 |
1464307200000 | 162.43 |
1464566400000 | 162.52 |
1464652800000 | 163.43 |
1464739200000 | 162.92 |
1464825600000 | 163.02 |
1464912000000 | 160.96 |
1465171200000 | 160.98 |
1465257600000 | 162.35 |
1465344000000 | 162.58 |
1465430400000 | 162.61 |
1465516800000 | 160.48 |
1465776000000 | 158.27 |
1465862400000 | 158.76 |
1465948800000 | 159.21 |
1466035200000 | 159.56 |
1466121600000 | 158.95 |
1466380800000 | 160.54 |
1466467200000 | 162.02 |
1466553600000 | 161.19 |
1466640000000 | 162.66 |
1466726400000 | 156.92 |
1466985600000 | 154.76 |
1467072000000 | 155.74 |
1467158400000 | 158.55 |
1467244800000 | 160.29 |
1467331200000 | 161 |
1467590400000 | 160.94 |
1467676800000 | 159.56 |
1467763200000 | 159.08 |
1467849600000 | 159.77 |
1467936000000 | 162.36 |
1468195200000 | 164.58 |
1468281600000 | 166.53 |
1468368000000 | 166.71 |
1468454400000 | 167.66 |
1468540800000 | 167.93 |
1468800000000 | 168.22 |
1468886400000 | 169.41 |
1468972800000 | 170.34 |
1469059200000 | 170.81 |
1469145600000 | 171.3 |
1469404800000 | 171.59 |
1469491200000 | 172.24 |
1469577600000 | 172.87 |
1469664000000 | 172.09 |
1469750400000 | 172 |
1470009600000 | 172.09 |
1470096000000 | 169.33 |
1470182400000 | 169.52 |
1470268800000 | 171.24 |
1470355200000 | 173.32 |
1470614400000 | 173.99 |
1470700800000 | 174.51 |
1470787200000 | 173.95 |
1470873600000 | 174.58 |
1470960000000 | 175.08 |
1471219200000 | 175.42 |
1471305600000 | 173.73 |
1471392000000 | 173.4 |
1471478400000 | 173.1 |
1471564800000 | 173.59 |
1471824000000 | 173.36 |
1471910400000 | 173.85 |
1471996800000 | 174.33 |
1472083200000 | 174.14 |
1472169600000 | 173.72 |
1472428800000 | 175.56 |
1472515200000 | 175.9 |
1472601600000 | 175.83 |
1472688000000 | 175.43 |
1472774400000 | 176.35 |
1473033600000 | 177.49 |
1473120000000 | 177.17 |
1473206400000 | 177.64 |
1473292800000 | 177.15 |
1473379200000 | 174.92 |
1473638400000 | 175.03 |
1473724800000 | 172.95 |
1473811200000 | 172.31 |
1473897600000 | 173.47 |
1473984000000 | 174.22 |
1474243200000 | 175.2 |
1474329600000 | 175.39 |
1474416000000 | 178.04 |
1474502400000 | 178.04 |
1474588800000 | 177.45 |
1474848000000 | 175.12 |
1474934400000 | 177.43 |
1475020800000 | 177.88 |
1475107200000 | 176.93 |
1475193600000 | 177.3 |
1475452800000 | 177.6 |
1475539200000 | 178.47 |
1475625600000 | 178.48 |
1475712000000 | 178.63 |
1475798400000 | 178.09 |
1476057600000 | 178.9 |
1476144000000 | 178.03 |
1476230400000 | 177.76 |
1476316800000 | 176.67 |
1476403200000 | 177.35 |
1476662400000 | 177.3 |
1476748800000 | 179.13 |
1476835200000 | 180.06 |
1476921600000 | 180.55 |
1477008000000 | 181.21 |
1477267200000 | 181.7 |
1477353600000 | 181.66 |
1477440000000 | 181.08 |
1477526400000 | 180.02 |
1477612800000 | 180.39 |
1477872000000 | 180.63 |
1477958400000 | 178.35 |
1478044800000 | 175.82 |
1478131200000 | 175.54 |
1478217600000 | 174.22 |
1478476800000 | 178.35 |
1478563200000 | 178.53 |
1478649600000 | 178.68 |
1478736000000 | 181.62 |
1478822400000 | 182.1 |
1479081600000 | 184.61 |
1479168000000 | 185.41 |
1479254400000 | 186.57 |
1479340800000 | 187.36 |
1479427200000 | 188.22 |
1479686400000 | 188.19 |
1479772800000 | 189.43 |
1479859200000 | 190.13 |
1479945600000 | 190.06 |
1480032000000 | 190.42 |
1480291200000 | 190.24 |
1480377600000 | 189.64 |
1480464000000 | 189.24 |
1480550400000 | 188 |
1480636800000 | 187.02 |
1480896000000 | 186.82 |
1480982400000 | 188.2 |
1481068800000 | 190.08 |
1481155200000 | 194.32 |
1481241600000 | 195.53 |
1481500800000 | 193.18 |
1481587200000 | 193.92 |
1481673600000 | 193.27 |
1481760000000 | 196.47 |
1481846400000 | 196.22 |
1482105600000 | 196.37 |
1482192000000 | 197.81 |
1482278400000 | 196.58 |
1482364800000 | 195.26 |
1482451200000 | 195.74 |
1482796800000 | 196.21 |
1482883200000 | 196.15 |
1482969600000 | 194.19 |
1483056000000 | 192.91 |
1483315200000 | 193.1 |
1483401600000 | 196.55 |
1483488000000 | 197.53 |
1483574400000 | 196.36 |
1483660800000 | 196.78 |
1483920000000 | 196.89 |
1484006400000 | 197.08 |
1484092800000 | 199.62 |
1484179200000 | 196.95 |
1484265600000 | 198.19 |
1484524800000 | 197.95 |
1484611200000 | 195.54 |
1484697600000 | 195.97 |
1484784000000 | 196.7 |
1484870400000 | 196.19 |
1485129600000 | 195.04 |
1485216000000 | 196.13 |
1485302400000 | 197.89 |
1485388800000 | 198.81 |
1485475200000 | 198.08 |
1485734400000 | 197.72 |
1485820800000 | 194.98 |
1485907200000 | 195.9 |
1485993600000 | 195.22 |
1486080000000 | 196.96 |
1486339200000 | 197.51 |
1486425600000 | 198.56 |
1486512000000 | 198.71 |
1486598400000 | 199.78 |
1486684800000 | 201.57 |
1486944000000 | 203.11 |
1487030400000 | 203.72 |
1487116800000 | 204.45 |
1487203200000 | 203.08 |
1487289600000 | 204.29 |
1487548800000 | 204.49 |
1487635200000 | 206.85 |
1487721600000 | 207.09 |
1487808000000 | 206.07 |
1487894400000 | 206.25 |
1488153600000 | 205.65 |
1488240000000 | 204.81 |
1488326400000 | 207.77 |
1488412800000 | 207.5 |
1488499200000 | 206.72 |
1488758400000 | 205.69 |
1488844800000 | 205.84 |
1488931200000 | 206.36 |
1489017600000 | 205.55 |
1489104000000 | 205.63 |
1489363200000 | 206.42 |
1489449600000 | 206.44 |
1489536000000 | 207.79 |
1489622400000 | 207.68 |
1489708800000 | 207.71 |
1489968000000 | 207.85 |
1490054400000 | 205.36 |
1490140800000 | 205.02 |
1490227200000 | 205.8 |
1490313600000 | 206.07 |
1490572800000 | 204.59 |
1490659200000 | 206.23 |
1490745600000 | 208.24 |
1490832000000 | 208.72 |
1490918400000 | 209.1 |
1491177600000 | 209.28 |
1491264000000 | 208.1 |
1491350400000 | 207.63 |
1491436800000 | 207.6 |
1491523200000 | 208.47 |
1491782400000 | 208.96 |
1491868800000 | 208.31 |
1491955200000 | 207.22 |
1492041600000 | 206.29 |
1492473600000 | 205.35 |
1492560000000 | 205.47 |
1492646400000 | 205.86 |
1492732800000 | 207.1 |
1492992000000 | 206.75 |
1493078400000 | 206.92 |
1493164800000 | 208.24 |
1493251200000 | 208.57 |
1493337600000 | 207.64 |
1493596800000 | 207.9 |
1493683200000 | 208.98 |
1493769600000 | 208.66 |
1493856000000 | 208.32 |
1493942400000 | 208.69 |
1494201600000 | 210.23 |
1494288000000 | 210.78 |
1494374400000 | 212.12 |
1494460800000 | 211.63 |
1494547200000 | 210.66 |
1494806400000 | 210.77 |
1494892800000 | 209.77 |
1494979200000 | 205.5 |
1495065600000 | 205.65 |
1495152000000 | 205.96 |
1495411200000 | 206.64 |
1495497600000 | 206.91 |
1495584000000 | 208.17 |
1495670400000 | 209.2 |
1495756800000 | 209.85 |
1496016000000 | 209.85 |
1496102400000 | 210.04 |
1496188800000 | 208.83 |
1496275200000 | 210.8 |
1496361600000 | 211.7 |
1496620800000 | 211.79 |
1496707200000 | 211.14 |
1496793600000 | 211.35 |
1496880000000 | 212.29 |
1496966400000 | 211.07 |
1497225600000 | 210.09 |
1497312000000 | 210.87 |
1497398400000 | 209.5 |
1497484800000 | 210.15 |
1497571200000 | 209.75 |
1497830400000 | 212.11 |
1497916800000 | 211.73 |
1498003200000 | 211.95 |
1498089600000 | 211.99 |
1498176000000 | 211.77 |
1498435200000 | 211.95 |
1498521600000 | 208.86 |
1498608000000 | 208.6 |
1498694400000 | 205.75 |
1498780800000 | 205.54 |
1499040000000 | 205.72 |
1499126400000 | 205.44 |
1499212800000 | 207.03 |
1499299200000 | 204.03 |
1499385600000 | 205.16 |
1499644800000 | 206.34 |
1499731200000 | 206.48 |
1499817600000 | 208.33 |
1499904000000 | 208.81 |
1499990400000 | 209.32 |
1500249600000 | 209.05 |
1500336000000 | 207.43 |
1500422400000 | 209.51 |
1500508800000 | 207.49 |
1500595200000 | 206.91 |
1500854400000 | 206.95 |
1500940800000 | 207.26 |
1501027200000 | 207.89 |
1501113600000 | 206.79 |
1501200000000 | 204.91 |
1501459200000 | 204.01 |
1501545600000 | 204.57 |
1501632000000 | 203.64 |
1501718400000 | 203.12 |
1501804800000 | 205.14 |
1502064000000 | 204.95 |
1502150400000 | 205.36 |
1502236800000 | 204.46 |
1502323200000 | 201.65 |
1502409600000 | 200.99 |
1502668800000 | 202.34 |
1502755200000 | 203.19 |
1502841600000 | 203.99 |
1502928000000 | 201.71 |
1503014400000 | 200.62 |
1503273600000 | 199.39 |
1503360000000 | 202.04 |
1503446400000 | 201.05 |
1503532800000 | 201.15 |
1503619200000 | 200.79 |
1503878400000 | 199.8 |
1503964800000 | 198.43 |
1504051200000 | 201.07 |
1504137600000 | 202.64 |
1504224000000 | 203.25 |
1504483200000 | 202.2 |
1504569600000 | 201.14 |
1504656000000 | 201.1 |
1504742400000 | 200.62 |
1504828800000 | 199.97 |
1505088000000 | 202.36 |
1505174400000 | 203.71 |
1505260800000 | 204.18 |
1505347200000 | 204.47 |
1505433600000 | 203.79 |
1505692800000 | 204.75 |
1505779200000 | 205.12 |
1505865600000 | 204.92 |
1505952000000 | 205.53 |
1506038400000 | 205.38 |
1506297600000 | 205.69 |
1506384000000 | 206.92 |
1506470400000 | 208.68 |
1506556800000 | 208.12 |
1506643200000 | 208.6 |
1506902400000 | 211.24 |
1506988800000 | 211.7 |
1507075200000 | 211.89 |
1507161600000 | 213.05 |
1507248000000 | 213.21 |
1507507200000 | 213.05 |
1507593600000 | 212.67 |
1507680000000 | 212.36 |
1507766400000 | 212.42 |
1507852800000 | 213.66 |
1508112000000 | 214.77 |
1508198400000 | 215.03 |
1508284800000 | 214.77 |
1508371200000 | 213.51 |
1508457600000 | 214.89 |
1508716800000 | 215.42 |
1508803200000 | 215.97 |
1508889600000 | 214.23 |
1508976000000 | 216.59 |
1509062400000 | 220.36 |
1509321600000 | 219.34 |
1509408000000 | 219.88 |
1509494400000 | 220.77 |
1509580800000 | 219.85 |
1509667200000 | 221.51 |
1509926400000 | 222.16 |
1510012800000 | 222.54 |
1510099200000 | 223.05 |
1510185600000 | 220.7 |
1510272000000 | 219.89 |
1510531200000 | 219.16 |
1510617600000 | 217.44 |
1510704000000 | 215.14 |
1510790400000 | 218.33 |
1510876800000 | 218.41 |
1511136000000 | 219.86 |
1511222400000 | 221.97 |
1511308800000 | 221.44 |
1511395200000 | 220.82 |
1511481600000 | 219.67 |
1511740800000 | 219.16 |
1511827200000 | 220.96 |
1511913600000 | 219.43 |
1512000000000 | 218.79 |
1512086400000 | 218.49 |
1512345600000 | 217.61 |
1512432000000 | 217.35 |
1512518400000 | 217.21 |
1512604800000 | 218.29 |
1512691200000 | 219.9 |
1512950400000 | 220.08 |
1513036800000 | 221.2 |
1513123200000 | 221.09 |
1513209600000 | 220.37 |
1513296000000 | 221.24 |
1513555200000 | 222.74 |
1513641600000 | 222.07 |
1513728000000 | 221.05 |
1513814400000 | 221.21 |
1513900800000 | 221.85 |
1514332800000 | 221.63 |
1514419200000 | 221.33 |
1514505600000 | 219.6 |
1514851200000 | 220.69 |
1514937600000 | 222.56 |
1515024000000 | 223.79 |
1515110400000 | 226.08 |
1515369600000 | 227.8 |
1515456000000 | 229.24 |
1515542400000 | 228.27 |
1515628800000 | 228.15 |
1515715200000 | 227.49 |
1515974400000 | 225.76 |
1516060800000 | 226.14 |
1516147200000 | 226.96 |
1516233600000 | 226.67 |
1516320000000 | 228.72 |
1516579200000 | 229.32 |
1516665600000 | 229.83 |
1516752000000 | 227.77 |
1516838400000 | 225.19 |
1516924800000 | 228.12 |
1517184000000 | 228.69 |
1517270400000 | 225.77 |
1517356800000 | 225.86 |
1517443200000 | 225.93 |
1517529600000 | 222.85 |
1517788800000 | 216.95 |
1517875200000 | 216.62 |
1517961600000 | 217.67 |
1518048000000 | 213.35 |
1518134400000 | 213.08 |
1518393600000 | 214.98 |
1518480000000 | 214.29 |
1518566400000 | 215.95 |
1518652800000 | 217.64 |
1518739200000 | 218.66 |
1518998400000 | 220.31 |
1519084800000 | 220.72 |
1519171200000 | 221.02 |
1519257600000 | 220.47 |
1519344000000 | 223.69 |
1519603200000 | 225.94 |
1519689600000 | 225.77 |
1519776000000 | 225.42 |
1519862400000 | 223.03 |
1519948800000 | 221.14 |
1520208000000 | 221.91 |
1520294400000 | 223.03 |
1520380800000 | 223.7 |
1520467200000 | 226.35 |
1520553600000 | 228.64 |
1520812800000 | 229.7 |
1520899200000 | 227.35 |
1520985600000 | 227.72 |
1521072000000 | 228.65 |
1521158400000 | 229.33 |
1521417600000 | 225.33 |
1521504000000 | 226.59 |
1521590400000 | 226.76 |
1521676800000 | 223.2 |
1521763200000 | 217.32 |
1522022400000 | 219.05 |
1522108800000 | 218.71 |
1522195200000 | 217.4 |
1522281600000 | 220.13 |
1522713600000 | 221.14 |
1522800000000 | 221.4 |
1522886400000 | 224.19 |
1522972800000 | 220.98 |
1523232000000 | 220.7 |
1523318400000 | 223.23 |
1523404800000 | 222.55 |
1523491200000 | 224.63 |
1523577600000 | 224.23 |
1523836800000 | 224.23 |
1523923200000 | 226.79 |
1524009600000 | 227.24 |
1524096000000 | 226.75 |
1524182400000 | 227.21 |
1524441600000 | 227.59 |
1524528000000 | 225.95 |
1524614400000 | 225.27 |
1524700800000 | 227.59 |
1524787200000 | 227.67 |
1525046400000 | 227.72 |
1525132800000 | 229.06 |
1525219200000 | 228.62 |
1525305600000 | 228.56 |
1525392000000 | 230.71 |
1525651200000 | 232.05 |
1525737600000 | 233.94 |
1525824000000 | 234.98 |
1525910400000 | 236.08 |
1525996800000 | 235.22 |
1526256000000 | 234.7 |
1526342400000 | 235.14 |
1526428800000 | 237.15 |
1526515200000 | 237.43 |
1526601600000 | 237.9 |
1526860800000 | 239 |
1526947200000 | 238.39 |
1527033600000 | 239.58 |
1527120000000 | 238.72 |
1527206400000 | 239.64 |
1527465600000 | 240.19 |
1527552000000 | 239.16 |
1527638400000 | 238.79 |
1527724800000 | 237.64 |
1527811200000 | 239.87 |
1528070400000 | 241.39 |
1528156800000 | 242.47 |
1528243200000 | 242.28 |
1528329600000 | 241.32 |
1528416000000 | 242.47 |
1528675200000 | 242.1 |
1528761600000 | 242.79 |
1528848000000 | 242.68 |
1528934400000 | 245.17 |
1529020800000 | 244.84 |
1529280000000 | 243.72 |
1529366400000 | 242.15 |
1529452800000 | 242.71 |
1529539200000 | 240.32 |
1529625600000 | 238.91 |
1529884800000 | 234.2 |
1529971200000 | 234.83 |
1530057600000 | 233.94 |
1530144000000 | 234.72 |
1530230400000 | 234.08 |
1530489600000 | 234.99 |
1530576000000 | 233.62 |
1530662400000 | 233.4 |
1530748800000 | 233.22 |
1530835200000 | 234.31 |
1531094400000 | 236.35 |
1531180800000 | 237.75 |
1531267200000 | 235.62 |
1531353600000 | 238.48 |
1531440000000 | 239.53 |
1531699200000 | 238.54 |
1531785600000 | 240.16 |
1531872000000 | 241.47 |
1531958400000 | 241.37 |
1532044800000 | 239.46 |
1532304000000 | 239.19 |
1532390400000 | 239.48 |
1532476800000 | 241.46 |
1532563200000 | 242.2 |
1532649600000 | 241.22 |
1532908800000 | 237.64 |
1532995200000 | 238.19 |
1533081600000 | 238.89 |
1533168000000 | 240.49 |
1533254400000 | 241.46 |
1533513600000 | 242.65 |
1533600000000 | 243.31 |
1533686400000 | 243.59 |
1533772800000 | 244.54 |
1533859200000 | 244.99 |
1534118400000 | 243.08 |
1534204800000 | 245.62 |
1534291200000 | 244.06 |
1534377600000 | 243.53 |
1534464000000 | 244.07 |
1534723200000 | 244.43 |
1534809600000 | 243.79 |
1534896000000 | 243.05 |
1534982400000 | 243.05 |
1535068800000 | 244.03 |
1535328000000 | 245.48 |
1535414400000 | 245.41 |
1535500800000 | 246.9 |
1535587200000 | 246.8 |
1535673600000 | 247.07 |
1535932800000 | 246.61 |
1536019200000 | 247.41 |
1536105600000 | 243.58 |
1536192000000 | 242.7 |
1536278400000 | 243.01 |
1536537600000 | 242.9 |
1536624000000 | 243.96 |
1536710400000 | 243.22 |
1536796800000 | 243.13 |
1536883200000 | 244.91 |
1537142400000 | 242.81 |
1537228800000 | 244.06 |
1537315200000 | 245.14 |
1537401600000 | 244.72 |
1537488000000 | 245 |
1537747200000 | 243.71 |
1537833600000 | 243.81 |
1537920000000 | 244.17 |
1538006400000 | 245.48 |
1538092800000 | 247.06 |
1538352000000 | 247.23 |
1538438400000 | 246.6 |
1538524800000 | 246.64 |
1538611200000 | 244.77 |
1538697600000 | 242.33 |
1538956800000 | 241.58 |
1539043200000 | 239.21 |
1539129600000 | 232.61 |
1539216000000 | 226.76 |
1539302400000 | 230.12 |
1539561600000 | 228.65 |
1539648000000 | 233.27 |
1539734400000 | 234.7 |
1539820800000 | 232.22 |
1539907200000 | 230.51 |
1540166400000 | 231.21 |
1540252800000 | 228.77 |
1540339200000 | 224.67 |
1540425600000 | 225.7 |
1540512000000 | 223.08 |
1540771200000 | 221.06 |
1540857600000 | 224.43 |
1540944000000 | 229.7 |
1541030400000 | 231.37 |
1541116800000 | 232.87 |
1541376000000 | 231.47 |
1541462400000 | 232.32 |
1541548800000 | 233.58 |
1541635200000 | 234.86 |
1541721600000 | 233.37 |
1541980800000 | 231.55 |
1542067200000 | 230.39 |
1542153600000 | 229.44 |
1542240000000 | 231.37 |
1542326400000 | 229.51 |
1542585600000 | 225.23 |
1542672000000 | 222.55 |
1542758400000 | 224.19 |
1542844800000 | 223.9 |
1542931200000 | 224.92 |
1543190400000 | 228.08 |
1543276800000 | 229.24 |
1543363200000 | 233.53 |
1543449600000 | 231.81 |
1543536000000 | 233.66 |
1543795200000 | 236.55 |
1543881600000 | 230.52 |
1543968000000 | 229.51 |
1544054400000 | 226.7 |
1544140800000 | 223.52 |
1544400000000 | 222.32 |
1544486400000 | 223.07 |
1544572800000 | 225.45 |
1544659200000 | 225.34 |
1544745600000 | 223.08 |
1545004800000 | 219.33 |
1545091200000 | 218.59 |
1545177600000 | 216.11 |
1545264000000 | 212.1 |
1545350400000 | 208.08 |
1545609600000 | 205.71 |
1545868800000 | 212.03 |
1545955200000 | 212.5 |
1546214400000 | 214.07 |
1546387200000 | 215.81 |
1546473600000 | 211.65 |
1546560000000 | 215.85 |
1546819200000 | 218.73 |
1546905600000 | 221.16 |
1546992000000 | 222.53 |
1547078400000 | 223.13 |
1547164800000 | 224.28 |
1547424000000 | 223.4 |
1547510400000 | 226.41 |
1547596800000 | 226.99 |
1547683200000 | 228.23 |
1547769600000 | 231.37 |
1548028800000 | 231.48 |
1548115200000 | 228.87 |
1548201600000 | 228.4 |
1548288000000 | 231.33 |
1548374400000 | 234.1 |
1548633600000 | 231.99 |
1548720000000 | 231.61 |
1548806400000 | 233.23 |
1548892800000 | 234.42 |
1548979200000 | 234.85 |
1549238400000 | 236.55 |
1549324800000 | 238.25 |
1549411200000 | 239.62 |
1549497600000 | 237.25 |
1549584000000 | 237.02 |
1549843200000 | 238.44 |
1549929600000 | 241.31 |
1550016000000 | 242.78 |
1550102400000 | 243.45 |
1550188800000 | 245.17 |
1550448000000 | 245.1 |
1550534400000 | 244.63 |
1550620800000 | 245.2 |
1550707200000 | 244.96 |
1550793600000 | 247.19 |
1551052800000 | 248.14 |
1551139200000 | 247.51 |
1551225600000 | 246.84 |
1551312000000 | 245.15 |
1551398400000 | 246.34 |
1551657600000 | 247.22 |
1551744000000 | 246.24 |
1551830400000 | 244.7 |
1551916800000 | 243.94 |
1552003200000 | 242.07 |
1552262400000 | 245.53 |
1552348800000 | 245.49 |
1552435200000 | 245.43 |
1552521600000 | 245.14 |
1552608000000 | 246.44 |
1552867200000 | 247.61 |
1552953600000 | 247.99 |
1553040000000 | 246.69 |
1553126400000 | 249.2 |
1553212800000 | 246.84 |
1553472000000 | 243.68 |
1553558400000 | 246.62 |
1553644800000 | 245.93 |
1553731200000 | 246.28 |
1553817600000 | 248.58 |
1554076800000 | 252.66 |
1554163200000 | 253.68 |
1554249600000 | 254.97 |
1554336000000 | 255.06 |
1554422400000 | 256.16 |
1554681600000 | 255.97 |
1554768000000 | 255.02 |
1554854400000 | 256.73 |
1554940800000 | 256.31 |
1555027200000 | 256.7799 |
1555286400000 | 257.38 |
1555372800000 | 258.88 |
1555459200000 | 259.54 |
1555545600000 | 260.45 |
1555977600000 | 262.72 |
1556064000000 | 262.61 |
1556150400000 | 262.14 |
1556236800000 | 262.07 |
1556496000000 | 262.38 |
1556582400000 | 261.52 |
1556668800000 | 259.4 |
1556755200000 | 260.36 |
1556841600000 | 262.18 |
1557100800000 | 260.54 |
1557187200000 | 256.62 |
1557273600000 | 255.52 |
1557360000000 | 251.57 |
1557446400000 | 251.57 |
1557705600000 | 245.6 |
1557792000000 | 248.14 |
1557878400000 | 249.7 |
1557964800000 | 251.39 |
1558051200000 | 250.03 |
1558310400000 | 247.8 |
1558396800000 | 249.32 |
1558483200000 | 249.28 |
1558569600000 | 245.96 |
1558656000000 | 245.08 |
1558915200000 | 245.45 |
1559001600000 | 245.69 |
1559088000000 | 244.72 |
1559174400000 | 245.68 |
1559260800000 | 242.53 |
1559520000000 | 240.73 |
1559606400000 | 245.04 |
1559692800000 | 246.75 |
1559779200000 | 246.77 |
1559865600000 | 248.03 |
1560124800000 | 250.47 |
1560211200000 | 251 |
1560297600000 | 249.98 |
1560384000000 | 251.44 |
1560470400000 | 251.09 |
1560729600000 | 250.75 |
1560816000000 | 254.46 |
1560902400000 | 255.85 |
1560988800000 | 256.95 |
1561075200000 | 255.07 |
1561334400000 | 253.45 |
1561420800000 | 251.53 |
1561507200000 | 252.11 |
1561593600000 | 254.44 |
1561680000000 | 255.41 |
1561939200000 | 259.12 |
1562025600000 | 260.27 |
1562112000000 | 261.2 |
1562198400000 | 261.65 |
1562284800000 | 262 |
1562544000000 | 260.02 |
1562630400000 | 260.19 |
1562716800000 | 259.87 |
1562803200000 | 260.81 |
1562889600000 | 262.66 |
1563148800000 | 262.63 |
1563235200000 | 262.65 |
1563321600000 | 261.17 |
1563408000000 | 260.19 |
1563494400000 | 260.8 |
1563753600000 | 261.27 |
1563840000000 | 265.37 |
1563926400000 | 268.2799 |
1564012800000 | 266.36 |
1564099200000 | 268.35 |
1564358400000 | 266.71 |
1564444800000 | 266.07 |
1564531200000 | 263.85 |
1564617600000 | 263.74 |
1564704000000 | 258.54 |
1564963200000 | 249.7 |
1565049600000 | 250.87 |
1565136000000 | 251.04 |
1565222400000 | 255.97 |
1565308800000 | 253.67 |
1565568000000 | 251.08 |
1565654400000 | 252.71 |
1565740800000 | 249.04 |
1565827200000 | 248.49 |
1565913600000 | 251.85 |
1566172800000 | 254.85 |
1566259200000 | 254.4 |
1566345600000 | 256.37 |
1566432000000 | 256.2799 |
1566518400000 | 251.51 |
1566777600000 | 251.13 |
1566864000000 | 251.75 |
1566950400000 | 252.97 |
1567036800000 | 255.6 |
1567123200000 | 258.81 |
1567382400000 | 259.64 |
1567468800000 | 257.82 |
1567555200000 | 259.23 |
1567641600000 | 263.24 |
1567728000000 | 264.4 |
1567987200000 | 264.71 |
1568073600000 | 265.35 |
1568160000000 | 268.65 |
1568246400000 | 268.31 |
1568332800000 | 267.52 |
1568592000000 | 269.3399 |
1568678400000 | 268.39 |
1568764800000 | 267.47 |
1568851200000 | 267.44 |
1568937600000 | 267.07 |
1569196800000 | 267.51 |
1569283200000 | 264.62 |
1569369600000 | 266.63 |
1569456000000 | 266.46 |
1569542400000 | 264.35 |
1569801600000 | 266.06 |
1569888000000 | 263.73 |
1569974400000 | 259.27 |
1570060800000 | 259.44 |
1570147200000 | 261.83 |
1570406400000 | 261.23 |
1570492800000 | 258.81 |
1570579200000 | 259.58 |
1570665600000 | 259.54 |
1570752000000 | 263.08 |
1571011200000 | 263.73 |
1571097600000 | 266.32 |
1571184000000 | 265.97 |
1571270400000 | 265.43 |
1571356800000 | 263.16 |
1571616000000 | 265.14 |
1571702400000 | 265.14 |
1571788800000 | 265.71 |
1571875200000 | 267.48 |
1571961600000 | 268.67 |
1572220800000 | 270.7 |
1572307200000 | 270.42 |
1572393600000 | 270.3 |
1572480000000 | 268.91 |
1572566400000 | 271.16 |
1572825600000 | 273.55 |
1572912000000 | 276.74 |
1572998400000 | 276.0899 |
1573084800000 | 277.7799 |
1573171200000 | 279.39 |
1573430400000 | 278.76 |
1573516800000 | 280.32 |
1573603200000 | 279.75 |
1573689600000 | 280.08 |
1573776000000 | 280.8 |
1574035200000 | 280.23 |
1574121600000 | 279.9 |
1574208000000 | 279.26 |
1574294400000 | 277.83 |
1574380800000 | 279.91 |
1574640000000 | 282.95 |
1574726400000 | 282.89 |
1574812800000 | 284.47 |
1574899200000 | 283.97 |
1574985600000 | 282.11 |
1575244800000 | 278.74 |
1575331200000 | 277.4 |
1575417600000 | 278.31 |
1575504000000 | 278.5899 |
1575590400000 | 281.47 |
1575849600000 | 280.32 |
1575936000000 | 279.69 |
1576022400000 | 280.57 |
1576108800000 | 281.88 |
1576195200000 | 282.47 |
1576454400000 | 284.3 |
1576540800000 | 284.07 |
1576627200000 | 284.75 |
1576713600000 | 285.97 |
1576800000000 | 287.27 |
1577059200000 | 287.69 |
1577145600000 | 287.64 |
1577404800000 | 286.27 |
1577664000000 | 283.7799 |
1577750400000 | 284 |
1577923200000 | 287.17 |
1578009600000 | 286.45 |
1578268800000 | 285.14 |
1578355200000 | 287.48 |
1578441600000 | 288.17 |
1578528000000 | 291.11 |
1578614400000 | 290.39 |
1578873600000 | 291.82 |
1578960000000 | 292.13 |
1579046400000 | 291.23 |
1579132800000 | 293.88 |
1579219200000 | 295.99 |
1579478400000 | 296.63 |
1579564800000 | 295.0899 |
1579651200000 | 296.07 |
1579737600000 | 296.87 |
1579824000000 | 295.9 |
1580083200000 | 291.11 |
1580169600000 | 293.31 |
1580256000000 | 292.25 |
1580342400000 | 289.58 |
1580428800000 | 284.57 |
1580688000000 | 286.24 |
1580774400000 | 291.39 |
1580860800000 | 293.92 |
1580947200000 | 297.44 |
1581033600000 | 295.33 |
1581292800000 | 296.95 |
1581379200000 | 298.8 |
1581465600000 | 302.08 |
1581552000000 | 303.26 |
1581638400000 | 303.0299 |
1581897600000 | 303.31 |
1581984000000 | 302.47 |
1582070400000 | 304.5 |
1582156800000 | 304.23 |
1582243200000 | 300 |
1582502400000 | 291.38 |
1582588800000 | 283.55 |
1582675200000 | 281.31 |
1582761600000 | 269.68 |
1582848000000 | 266.68 |
1583107200000 | 269.14 |
1583193600000 | 263.71 |
1583280000000 | 270.51 |
1583366400000 | 263.69 |
1583452800000 | 254.91 |
1583712000000 | 234.1 |
1583798400000 | 242.23 |
1583884800000 | 233.52 |
1583971200000 | 215.29 |
1584057600000 | 224.32 |
1584316800000 | 202.3899 |
1584403200000 | 210.89 |
1584489600000 | 201.78 |
1584576000000 | 207.46 |
1584662400000 | 204.52 |
1584921600000 | 200.82 |
1585008000000 | 218.71 |
1585094400000 | 224.56 |
1585180800000 | 229.88 |
1585267200000 | 224.75 |
1585526400000 | 228.46 |
1585612800000 | 227.85 |
1585699200000 | 218.59 |
1585785600000 | 221.25 |
1585872000000 | 218.7 |
1586131200000 | 232.85 |
1586217600000 | 232.89 |
1586304000000 | 239.74 |
1586390400000 | 240.92 |
1586822400000 | 244.7 |
1586908800000 | 240.63 |
1586995200000 | 242.2 |
1587081600000 | 248.2 |
1587340800000 | 247.02 |
1587427200000 | 239.49 |
1587513600000 | 244.1 |
1587600000000 | 245.88 |
1587686400000 | 247.97 |
1587945600000 | 254.08 |
1588032000000 | 255 |
1588118400000 | 262.5 |
1588204800000 | 257.45 |
1588291200000 | 248.46 |
1588550400000 | 249.56 |
1588636800000 | 253.22 |
1588723200000 | 255.18 |
1588809600000 | 259.76 |
1588896000000 | 263.72 |
1589155200000 | 264.64 |
1589241600000 | 258.7799 |
1589328000000 | 254.22 |
1589414400000 | 254.53 |
1589500800000 | 256.1 |
1589760000000 | 263.35 |
1589846400000 | 261.3399 |
1589932800000 | 265.16 |
1590019200000 | 264.72 |
1590105600000 | 266.22 |
1590364800000 | 267.72 |
1590451200000 | 270.31 |
1590537600000 | 273.73 |
1590624000000 | 271.06 |
1590710400000 | 270.66 |
1590969600000 | 273.56 |
1591056000000 | 274.92 |
1591142400000 | 278.6 |
1591228800000 | 274.89 |
1591315200000 | 281.27 |
1591574400000 | 286.88 |
1591660800000 | 282.6 |
1591747200000 | 280.14 |
1591833600000 | 263.93 |
1591920000000 | 268.85 |
1592179200000 | 269.35 |
1592265600000 | 277.21 |
1592352000000 | 276.65 |
1592438400000 | 277.01 |
1592524800000 | 277.27 |
1592784000000 | 277.24 |
1592870400000 | 276.96 |
1592956800000 | 272.02 |
1593043200000 | 274.89 |
1593129600000 | 272.6 |
1593388800000 | 272.73 |
1593475200000 | 276.72 |
1593561600000 | 276 |
1593648000000 | 279.12 |
1593734400000 | 279.47 |
1593993600000 | 282.63 |
1594080000000 | 279.93 |
1594166400000 | 280.55 |
1594252800000 | 280.5 |
1594339200000 | 280.7799 |
1594598400000 | 277.94 |
1594684800000 | 278.82 |
1594771200000 | 282.7 |
1594857600000 | 281.22 |
1594944000000 | 282.31 |
1595203200000 | 285.58 |
1595289600000 | 285.91 |
1595376000000 | 283.91 |
1595462400000 | 282.71 |
1595548800000 | 279.04 |
1595808000000 | 278.81 |
1595894400000 | 277.68 |
1595980800000 | 278.93 |
1596067200000 | 277.99 |
1596153600000 | 276.51 |
1596412800000 | 282.99 |
1596499200000 | 284.8399 |
1596585600000 | 284.85 |
1596672000000 | 286.68 |
1596758400000 | 288.74 |
1597017600000 | 290.24 |
1597104000000 | 289.66 |
1597190400000 | 290.8399 |
1597276800000 | 290.74 |
1597363200000 | 290.0899 |
1597622400000 | 290.2799 |
1597708800000 | 288.63 |
1597795200000 | 289.19 |
1597881600000 | 288.3399 |
1597968000000 | 290 |
1598227200000 | 292.71 |
1598313600000 | 293.63 |
1598400000000 | 296.41 |
1598486400000 | 296.26 |
1598572800000 | 295.76 |
1598832000000 | 293.36 |
1598918400000 | 295.67 |
1599004800000 | 302.42 |
1599091200000 | 293.35 |
1599177600000 | 290.87 |
1599436800000 | 290.72 |
1599523200000 | 286.0299 |
1599609600000 | 289.37 |
1599696000000 | 286.16 |
1599782400000 | 287 |
1600041600000 | 290.82 |
1600128000000 | 292.56 |
1600214400000 | 293.19 |
1600300800000 | 291.51 |
1600387200000 | 290.01 |
1600646400000 | 289.01 |
1600732800000 | 290.81 |
1600819200000 | 287.18 |
1600905600000 | 285.77 |
1600992000000 | 289.3 |
1601251200000 | 294.52 |
1601337600000 | 292.42 |
1601424000000 | 292.24 |
1601510400000 | 294.46 |
1601596800000 | 293.14 |
1601856000000 | 296.48 |
1601942400000 | 295.48 |
1602028800000 | 300.22 |
1602115200000 | 303.39 |
1602201600000 | 303.69 |
1602460800000 | 305.7799 |
1602547200000 | 307.39 |
1602633600000 | 304.98 |
1602720000000 | 305.06 |
1602806400000 | 303.81 |
1603065600000 | 301 |
1603152000000 | 300.06 |
1603238400000 | 298.58 |
1603324800000 | 300.25 |
1603411200000 | 300.71 |
1603670400000 | 295.67 |
1603756800000 | 294.66 |
1603843200000 | 288.48 |
1603929600000 | 291.58 |
1604016000000 | 287.17 |
1604275200000 | 290.49 |
1604361600000 | 294.22 |
1604448000000 | 298.89 |
1604534400000 | 303.63 |
1604620800000 | 303.7 |
1604880000000 | 308.96 |
1604966400000 | 308.81 |
1605052800000 | 313.2 |
1605139200000 | 309.39 |
1605225600000 | 312.68 |
1605484800000 | 316.96 |
1605571200000 | 317.04 |
1605657600000 | 316.47 |
1605744000000 | 319.57 |
1605830400000 | 319.7799 |
1606089600000 | 324.2 |
1606176000000 | 327.33 |
1606262400000 | 326.69 |
1606348800000 | 327.5299 |
1606435200000 | 328.65 |
1606694400000 | 325.24 |
1606780800000 | 326.54 |
1606867200000 | 327.18 |
1606953600000 | 327.06 |
1607040000000 | 332.52 |
1607299200000 | 332.27 |
1607385600000 | 334.07 |
1607472000000 | 333.65 |
1607558400000 | 333.24 |
1607644800000 | 333.26 |
1607904000000 | 333.44 |
1607990400000 | 335.89 |
1608076800000 | 335.71 |
1608163200000 | 336.96 |
1608249600000 | 337.65 |
1608508800000 | 335.49 |
1608595200000 | 336.74 |
1608681600000 | 338.0299 |
1608768000000 | 338.89 |
1609113600000 | 339.19 |
1609200000000 | 337.61 |
1609286400000 | 337.45 |
1609372800000 | 339.7799 |
1609718400000 | 336.97 |
1609804800000 | 340.54 |
1609891200000 | 342.64 |
1609977600000 | 347.89 |
1610064000000 | 351.61 |
1610323200000 | 353.5899 |
1610409600000 | 355.41 |
1610496000000 | 354.8399 |
1610582400000 | 357.9 |
1610668800000 | 355.5299 |
1610928000000 | 355.05 |
1611014400000 | 357.64 |
1611100800000 | 361.2799 |
1611187200000 | 360.5 |
1611273600000 | 358.77 |
1611532800000 | 360.69 |
1611619200000 | 358.91 |
1611705600000 | 357.64 |
1611792000000 | 354.75 |
1611878400000 | 347.38 |
1612137600000 | 356.14 |
1612224000000 | 362.72 |
1612310400000 | 364.88 |
1612396800000 | 368.58 |
1612483200000 | 370.01 |
1612742400000 | 374.89 |
1612828800000 | 375.38 |
1612915200000 | 374.67 |
1613001600000 | 376.86 |
1613088000000 | 379.26 |
1613347200000 | 379.57 |
1613433600000 | 378.99 |
1613520000000 | 379.08 |
1613606400000 | 374.64 |
1613692800000 | 375.82 |
1613952000000 | 371.71 |
1614038400000 | 369.7799 |
1614124800000 | 373.13 |
1614211200000 | 364.9 |
1614297600000 | 363.02 |
1614556800000 | 375.06 |
1614643200000 | 371.54 |
1614729600000 | 368.44 |
1614816000000 | 361.74 |
1614902400000 | 368.79 |
1615161600000 | 367.7 |
1615248000000 | 372.55 |
1615334400000 | 374.3 |
1615420800000 | 379.11 |
1615507200000 | 380.88 |
1615766400000 | 385.06 |
1615852800000 | 384.82 |
1615939200000 | 385.16 |
1616025600000 | 379.22 |
1616112000000 | 380.2 |
1616371200000 | 380.93 |
1616457600000 | 377.3 |
1616544000000 | 373.23 |
1616630400000 | 377.39 |
1616716800000 | 383.47 |
1616976000000 | 382.45 |
1617062400000 | 384.41 |
1617148800000 | 385.48 |
1617235200000 | 390.45 |
1617667200000 | 392.91 |
1617753600000 | 390.85 |
1617840000000 | 393.0299 |
1617926400000 | 393.89 |
1618185600000 | 391.91 |
1618272000000 | 392.5899 |
1618358400000 | 391.17 |
1618444800000 | 394.5899 |
1618531200000 | 395.37 |
1618790400000 | 391.69 |
1618876800000 | 386.01 |
1618963200000 | 387.91 |
1619049600000 | 388.75 |
1619136000000 | 392.11 |
1619395200000 | 394.35 |
1619481600000 | 393.83 |
1619568000000 | 392.74 |
1619654400000 | 391.91 |
1619740800000 | 389.2799 |
1620000000000 | 387.26 |
1620086400000 | 383.73 |
1620172800000 | 384.89 |
1620259200000 | 384.3 |
1620345600000 | 386.04 |
1620604800000 | 381.66 |
1620691200000 | 377.62 |
1620777600000 | 371.25 |
1620864000000 | 371.73 |
1620950400000 | 377.12 |
1621209600000 | 375.49 |
1621296000000 | 374.68 |
1621382400000 | 373.24 |
1621468800000 | 377.08 |
1621555200000 | 379.02 |
1621814400000 | 381.91 |
1621900800000 | 381.93 |
1621987200000 | 385.36 |
1622073600000 | 387.37 |
1622160000000 | 389.23 |
1622419200000 | 387.9 |
1622505600000 | 389.31 |
1622592000000 | 391.72 |
1622678400000 | 393.12 |
1622764800000 | 395.93 |
1623024000000 | 396.73 |
1623110400000 | 397.75 |
1623196800000 | 395.66 |
1623283200000 | 397.55 |
1623369600000 | 401.39 |
1623628800000 | 401.2 |
1623715200000 | 400.71 |
1623801600000 | 399.68 |
1623888000000 | 403.69 |
1623974400000 | 401.8399 |
1624233600000 | 400.86 |
1624320000000 | 404.02 |
1624406400000 | 402.85 |
1624492800000 | 406.61 |
1624579200000 | 407.5 |
1624838400000 | 408.91 |
1624924800000 | 409.46 |
1625011200000 | 410.05 |
1625097600000 | 408.94 |
1625184000000 | 411.67 |
1625443200000 | 412.15 |
1625529600000 | 411.64 |
1625616000000 | 410.86 |
1625702400000 | 405.51 |
1625788800000 | 409.97 |
1626048000000 | 411.29 |
1626134400000 | 411.8 |
1626220800000 | 409.93 |
1626307200000 | 406.87 |
1626393600000 | 403.77 |
1626652800000 | 398.69 |
1626739200000 | 404.46 |
1626825600000 | 408.08 |
1626912000000 | 408.56 |
1626998400000 | 411.7 |
1627257600000 | 411.2799 |
1627344000000 | 408.15 |
1627430400000 | 410.02 |
1627516800000 | 409.95 |
1627603200000 | 408.87 |
1627862400000 | 410.37 |
1627948800000 | 412.52 |
1628035200000 | 412.43 |
1628121600000 | 414.87 |
1628208000000 | 416.48 |
1628467200000 | 416.1 |
1628553600000 | 416.06 |
1628640000000 | 415.79 |
1628726400000 | 415.97 |
1628812800000 | 413.07 |
1629072000000 | 411.38 |
1629158400000 | 409.07 |
1629244800000 | 407.81 |
1629331200000 | 405.0299 |
1629417600000 | 407.05 |
1629676800000 | 411.15 |
1629763200000 | 413.63 |
1629849600000 | 415.24 |
1629936000000 | 412.2799 |
1630022400000 | 415.02 |
1630281600000 | 415.69 |
1630368000000 | 415.74 |
1630454400000 | 416.63 |
1630540800000 | 417.67 |
1630627200000 | 418.79 |
1630886400000 | 420.31 |
1630972800000 | 418.02 |
1631059200000 | 416.48 |
1631145600000 | 416.25 |
1631232000000 | 415.0299 |
1631491200000 | 416.01 |
1631577600000 | 414.7799 |
1631664000000 | 416.8399 |
1631750400000 | 418.55 |
1631836800000 | 416.74 |
1632096000000 | 411.33 |
1632182400000 | 410.47 |
1632268800000 | 413.68 |
1632355200000 | 418.68 |
1632441600000 | 420.78 |
1632700800000 | 421.83 |
1632787200000 | 414.74 |
1632873600000 | 413.75 |
1632960000000 | 412.69 |
1633046400000 | 414.88 |
1633305600000 | 408.26 |
1633392000000 | 411.21 |
1633478400000 | 412 |
1633564800000 | 417.35 |
1633651200000 | 415.82 |
1633910400000 | 414.48 |
1633996800000 | 414.42 |
1634083200000 | 416.02 |
1634169600000 | 421.77 |
1634256000000 | 423.97 |
1634515200000 | 424.51 |
1634601600000 | 426.34 |
1634688000000 | 427.14 |
1634774400000 | 427.81 |
1634860800000 | 427.67 |
1635120000000 | 430.34 |
1635206400000 | 430.2 |
1635292800000 | 426.32 |
1635379200000 | 426.82 |
1635465600000 | 431.28 |
1635724800000 | 436.34 |
1635811200000 | 438.76 |
1635897600000 | 440.68 |
1635984000000 | 443.84 |
1636070400000 | 445.62 |
1636329600000 | 446.76 |
1636416000000 | 446.81 |
1636502400000 | 444.37 |
1636588800000 | 447.11 |
1636675200000 | 452.08 |
1636934400000 | 453.16 |
1637020800000 | 457.38 |
1637107200000 | 456.16 |
1637193600000 | 453.71 |
1637280000000 | 453.12 |
1637539200000 | 452.57 |
1637625600000 | 448.86 |
1637712000000 | 451.43 |
1637798400000 | 451.48 |
1637884800000 | 436.67 |
1638144000000 | 441 |
1638230400000 | 434 |
1638316800000 | 429.32 |
1638403200000 | 433.87 |
1638489600000 | 432.16 |
1638748800000 | 435.49 |
1638835200000 | 446.09 |
1638921600000 | 445.13 |
1639008000000 | 442.63 |
1639094400000 | 442.45 |
1639353600000 | 439.17 |
1639440000000 | 434.67 |
1639526400000 | 440.63 |
1639612800000 | 435.8 |
1639699200000 | 436.15 |
1639958400000 | 429.44 |
1640044800000 | 440.15 |
1640131200000 | 441.49 |
1640217600000 | 446.2 |
1640304000000 | 445.65 |
1640563200000 | 449.19 |
1640649600000 | 450.17 |
1640736000000 | 447.96 |
1640822400000 | 448.36 |
1640908800000 | 445.63 |
1641168000000 | 451.3 |
1641254400000 | 451.17 |
1641340800000 | 441.49 |
1641427200000 | 440.45 |
1641513600000 | 435.63 |
1641772800000 | 436.69 |
1641859200000 | 440.17 |
1641945600000 | 438.38 |
1642032000000 | 433.37 |
1642118400000 | 432.57 |
1642377600000 | 434.12 |
1642464000000 | 428.93 |
1642550400000 | 423.98 |
1642636800000 | 422.38 |
1642723200000 | 414.21 |
1642982400000 | 415.17 |
1643068800000 | 409.3399 |
1643155200000 | 408.13 |
1643241600000 | 406.17 |
1643328000000 | 411.73 |
1643587200000 | 420.25 |
1643673600000 | 422.93 |
1643760000000 | 421.89 |
1643846400000 | 409.37 |
1643932800000 | 410.94 |
1644192000000 | 411.46 |
1644278400000 | 416.5299 |
1644364800000 | 423.83 |
1644451200000 | 418.39 |
1644537600000 | 413.72 |
1644796800000 | 412.88 |
1644883200000 | 418.98 |
1644969600000 | 419.32 |
1645056000000 | 411.49 |
1645142400000 | 407.92 |
1645401600000 | 406.95 |
1645488000000 | 401.95 |
1645574400000 | 397.41 |
1645660800000 | 406.62 |
1645747200000 | 410.33 |
1646006400000 | 412.35 |
1646092800000 | 409.58 |
1646179200000 | 416.38 |
1646265600000 | 412.52 |
1646352000000 | 409.7 |
1646611200000 | 398.39 |
1646697600000 | 396.5 |
1646784000000 | 401.14 |
1646870400000 | 401.86 |
1646956800000 | 398.14 |
1647216000000 | 393.63 |
1647302400000 | 398.52 |
1647388800000 | 408.62 |
1647475200000 | 411.36 |
1647561600000 | 419.02 |
1647820800000 | 416.46 |
1647907200000 | 422.31 |
1647993600000 | 419.7 |
1648080000000 | 423.64 |
1648166400000 | 423.36 |
1648425600000 | 425.02 |
1648512000000 | 429.12 |
1648598400000 | 422.59 |
1648684800000 | 417.75 |
1648771200000 | 420.3 |
1649030400000 | 426.55 |
1649116800000 | 421.51 |
1649203200000 | 413.51 |
1649289600000 | 412.56 |
1649376000000 | 411.97 |
1649635200000 | 406.51 |
1649721600000 | 405.62 |
1649808000000 | 412.45 |
1649894400000 | 411.08 |
1650326400000 | 414.02 |
1650412800000 | 411 |
1650499200000 | 405.72 |
1650585600000 | 398.88 |
1650844800000 | 402.0299 |
1650931200000 | 394.54 |
1651017600000 | 395.36 |
1651104000000 | 403.15 |
1651190400000 | 395.4 |
1651449600000 | 398.6 |
1651536000000 | 399.35 |
1651622400000 | 406.0899 |
1651708800000 | 394.16 |
1651795200000 | 386.01 |
1652054400000 | 373.57 |
1652140800000 | 373.85 |
1652227200000 | 367.97 |
1652313600000 | 372.97 |
1652400000000 | 384.75 |
1652659200000 | 381.11 |
1652745600000 | 385.01 |
1652832000000 | 376.19 |
1652918400000 | 373.33 |
1653004800000 | 375.23 |
1653264000000 | 375.54 |
1653350400000 | 366.82 |
1653436800000 | 372.74 |
1653523200000 | 378.57 |
1653609600000 | 387.81 |
1653868800000 | 388.21 |
1653955200000 | 386.73 |
1654041600000 | 385.61 |
1654128000000 | 390.7799 |
1654214400000 | 386.04 |
1654473600000 | 386.83 |
1654560000000 | 388.5299 |
1654646400000 | 384.79 |
1654732800000 | 379.89 |
1654819200000 | 372.74 |
1655078400000 | 359.97 |
1655164800000 | 358.3 |
1655251200000 | 362.4 |
1655337600000 | 348.31 |
1655424000000 | 351.08 |
1655683200000 | 348.43 |
1655769600000 | 353.0899 |
1655856000000 | 350.62 |
1655942400000 | 356.0299 |
1656028800000 | 365.83 |
1656288000000 | 363.6 |
1656374400000 | 360.14 |
1656460800000 | 357.35 |
1656547200000 | 352.73 |
1656633600000 | 355.57 |
1656892800000 | 354.8 |
1656979200000 | 362.7799 |
1657065600000 | 363.43 |
1657152000000 | 372.79 |
1657238400000 | 372.44 |
1657497600000 | 369.19 |
1657584000000 | 366.7 |
1657670400000 | 363.54 |
1657756800000 | 363.51 |
1657843200000 | 367.77 |
1658102400000 | 365.26 |
1658188800000 | 374.04 |
1658275200000 | 382.77 |
1658361600000 | 388.67 |
1658448000000 | 383.16 |
1658707200000 | 381.41 |
1658793600000 | 378.8399 |
1658880000000 | 387.74 |
1658966400000 | 391.87 |
1659052800000 | 393.8399 |
1659312000000 | 392.79 |
1659398400000 | 394.5899 |
1659484800000 | 404.14 |
1659571200000 | 400.91 |
1659657600000 | 402.9 |
1659916800000 | 402.0899 |
1660003200000 | 395.19 |
1660089600000 | 400.49 |
1660176000000 | 401.13 |
1660262400000 | 410.18 |
1660521600000 | 413.63 |
1660608000000 | 414.64 |
1660694400000 | 409.47 |
1660780800000 | 411.81 |
1660867200000 | 407.08 |
1661126400000 | 400.5299 |
1661212800000 | 398.68 |
1661299200000 | 399.8399 |
1661385600000 | 406.44 |
1661472000000 | 394.04 |
1661731200000 | 390 |
1661817600000 | 388.57 |
1661904000000 | 384.01 |
1661990400000 | 382.65 |
1662076800000 | 378.07 |
1662336000000 | 381.08 |
1662422400000 | 378.95 |
1662508800000 | 381.44 |
1662595200000 | 385.4 |
1662681600000 | 389.68 |
1662940800000 | 391.4 |
1663027200000 | 382.41 |
1663113600000 | 381.72 |
1663200000000 | 378.35 |
1663286400000 | 372.11 |
1663545600000 | 373.54 |
1663632000000 | 369.63 |
1663718400000 | 369.13 |
1663804800000 | 364.95 |
1663891200000 | 362.0299 |
1664150400000 | 358.45 |
1664236800000 | 360.6 |
1664323200000 | 364.96 |
1664409600000 | 355.07 |
1664496000000 | 351.6 |
1664755200000 | 357.8399 |
1664841600000 | 366.81 |
1664928000000 | 370.08 |
1665014400000 | 369.14 |
1665100800000 | 361.04 |
1665360000000 | 359.57 |
1665446400000 | 353.48 |
1665532800000 | 352.68 |
1665619200000 | 356.5 |
1665705600000 | 350.69 |
1665964800000 | 356.7799 |
1666051200000 | 360.68 |
1666137600000 | 358.9 |
1666224000000 | 356.58 |
1666310400000 | 363.01 |
1666569600000 | 363.65 |
1666656000000 | 368.69 |
1666742400000 | 365.81 |
1666828800000 | 366.8399 |
1666915200000 | 373.39 |
1667174400000 | 375.0899 |
1667260800000 | 376.64 |
1667347200000 | 368.82 |
1667433600000 | 368.4 |
1667520000000 | 367.88 |
1667779200000 | 368.2799 |
1667865600000 | 370.02 |
1667952000000 | 365.33 |
1668038400000 | 379.57 |
1668124800000 | 384.17 |
1668384000000 | 380.67 |
1668470400000 | 385.29 |
1668556800000 | 378.5899 |
1668643200000 | 378.02 |
1668729600000 | 378 |
1668988800000 | 378.62 |
1669075200000 | 380.98 |
1669161600000 | 380.87 |
1669248000000 | 381.7799 |
1669334400000 | 381.39 |
1669593600000 | 375.99 |
1669680000000 | 377.01 |
1669766400000 | 387.22 |
1669852800000 | 385.6 |
1669939200000 | 384.79 |
1670198400000 | 376.43 |
1670284800000 | 371.14 |
1670371200000 | 369.14 |
1670457600000 | 371.2799 |
1670544000000 | 370.81 |
1670803200000 | 374.43 |
1670889600000 | 373.9 |
1670976000000 | 372.82 |
1671062400000 | 361.66 |
1671148800000 | 360.54 |
1671408000000 | 357.02 |
1671494400000 | 355.8399 |
1671580800000 | 360.24 |
1671667200000 | 356.88 |
1671753600000 | 356.42 |
1672099200000 | 354.0299 |
1672185600000 | 351.17 |
1672272000000 | 356.62 |
1672358400000 | 356.15 |
1672617600000 | 356.21 |
1672704000000 | 361.1 |
1672790400000 | 363.82 |
1672876800000 | 362.48 |
1672963200000 | 366.67 |
1673222400000 | 366.05 |
1673308800000 | 368.57 |
1673395200000 | 371.92 |
1673481600000 | 373.36 |
1673568000000 | 374.47 |
1673827200000 | 374.64 |
1673913600000 | 376.17 |
1674000000000 | 373.1 |
1674086400000 | 370.25 |
1674172800000 | 374.22 |
1674432000000 | 379.57 |
1674518400000 | 379.47 |
1674604800000 | 379.42 |
1674691200000 | 384.81 |
1674777600000 | 387.39 |
1675036800000 | 382.37 |
1675123200000 | 386.73 |
1675209600000 | 391.67 |
1675296000000 | 401.54 |
1675382400000 | 399.15 |
1675641600000 | 397.79 |
1675728000000 | 402.96 |
1675814400000 | 398.94 |
1675900800000 | 395.12 |
1675987200000 | 395.22 |
1676246400000 | 396.98 |
1676332800000 | 400 |
1676419200000 | 404.33 |
1676505600000 | 401.01 |
1676592000000 | 397.91 |
1676851200000 | 397.79 |
1676937600000 | 390.47 |
1677024000000 | 391.7799 |
1677110400000 | 394.54 |
1677196800000 | 392.26 |
1677456000000 | 391.23 |
1677542400000 | 391.18 |
1677628800000 | 387.76 |
1677715200000 | 391.5299 |
1677801600000 | 397.9 |
1678060800000 | 395.06 |
1678147200000 | 393.71 |
1678233600000 | 395.55 |
1678320000000 | 389.9 |
1678406400000 | 379 |
1678665600000 | 375.17 |
1678752000000 | 378.22 |
1678838400000 | 380.77 |
1678924800000 | 382.02 |
1679011200000 | 379.04 |
1679270400000 | 378.55 |
1679356800000 | 382.37 |
1679443200000 | 376.89 |
1679529600000 | 376.17 |
1679616000000 | 379.35 |
1679875200000 | 380.37 |
1679961600000 | 377.75 |
1680048000000 | 383.04 |
1680134400000 | 383.49 |
1680220800000 | 391.5899 |
1680480000000 | 390.69 |
1680566400000 | 386.63 |
1680652800000 | 384.85 |
1680739200000 | 384.07 |
1681171200000 | 387.68 |
1681257600000 | 384.12 |
1681344000000 | 385.83 |
1681430400000 | 386.16 |
1681689600000 | 389.92 |
1681776000000 | 388.71 |
1681862400000 | 386.42 |
1681948800000 | 382.74 |
1682035200000 | 382.31 |
1682294400000 | 379.7799 |
1682380800000 | 374.79 |
1682467200000 | 370.92 |
1682553600000 | 375.49 |
1682640000000 | 377.12 |
1682899200000 | 379.14 |
1682985600000 | 374.99 |
1683072000000 | 371.85 |
1683158400000 | 371.95 |
1683244800000 | 377.41 |
1683504000000 | 378.16 |
1683590400000 | 378.97 |
1683676800000 | 379.96 |
1683763200000 | 379.42 |
1683849600000 | 380 |
1684108800000 | 382.68 |
1684195200000 | 380.12 |
1684281600000 | 386.49 |
1684368000000 | 393.5899 |
1684454400000 | 393.02 |
1684713600000 | 395.43 |
1684800000000 | 392.6 |
1684886400000 | 389.32 |
1684972800000 | 391.5299 |
1685059200000 | 399.64 |
1685318400000 | 400.58 |
1685404800000 | 401.21 |
1685491200000 | 400.63 |
1685577600000 | 402.16 |
1685664000000 | 409.04 |
1685923200000 | 408.94 |
1686009600000 | 412.72 |
1686096000000 | 411.27 |
1686182400000 | 410.16 |
1686268800000 | 412.27 |
1686528000000 | 416.7799 |
1686614400000 | 419.78 |
1686700800000 | 418.36 |
1686787200000 | 419.62 |
1686873600000 | 418.6 |
1687132800000 | 416.22 |
1687219200000 | 412.3 |
1687305600000 | 403.7 |
1687392000000 | 402.61 |
1687478400000 | 401.05 |
1687737600000 | 398.39 |
1687824000000 | 399.16 |
1687910400000 | 403.01 |
1687996800000 | 407.5 |
1688083200000 | 410.57 |
1688342400000 | 415.85 |
1688428800000 | 418.2799 |
1688515200000 | 415.49 |
1688601600000 | 409.91 |
1688688000000 | 406.57 |
1688947200000 | 411.97 |
1689033600000 | 417.63 |
1689120000000 | 418.5899 |
1689206400000 | 424.88 |
1689292800000 | 423.51 |
1689552000000 | 428.28 |
1689638400000 | 429.29 |
1689724800000 | 431.91 |
1689811200000 | 426.52 |
1689897600000 | 429.2 |
1690156800000 | 429.61 |
1690243200000 | 430.58 |
1690329600000 | 424.28 |
1690416000000 | 426.2 |
1690502400000 | 430.57 |
1690761600000 | 434.3 |
1690848000000 | 435.02 |
1690934400000 | 422.4 |
1691020800000 | 418.5 |
1691107200000 | 414.98 |
1691366400000 | 418.83 |
1691452800000 | 412.56 |
1691539200000 | 407.63 |
1691625600000 | 399.89 |
1691712000000 | 399.97 |
1691971200000 | 404.52 |
1692057600000 | 402.69 |
1692144000000 | 399.41 |
1692230400000 | 397.86 |
1692316800000 | 396.07 |
1692576000000 | 398.02 |
1692662400000 | 400.3 |
1692748800000 | 406.7 |
1692835200000 | 405.0299 |
1692921600000 | 401.79 |
1693180800000 | 403.05 |
1693267200000 | 410.37 |
1693353600000 | 409.5 |
1693440000000 | 412.95 |
1693526400000 | 416.82 |
1693785600000 | 419.67 |
1693872000000 | 423.58 |
1693958400000 | 422.61 |
1694044800000 | 418.57 |
1694131200000 | 415.7799 |
1694390400000 | 412.68 |
1694476800000 | 409.3 |
1694563200000 | 407.26 |
1694649600000 | 416.65 |
1694736000000 | 413.87 |
1694995200000 | 411.19 |
1695081600000 | 407.88 |
1695168000000 | 403.54 |
1695254400000 | 398.04 |
1695340800000 | 400.13 |
1695600000000 | 403.8399 |
1695686400000 | 396.66 |
1695772800000 | 401.41 |
1695859200000 | 401.67 |
1695945600000 | 402.14 |
1696204800000 | 406.22 |
1696291200000 | 400.94 |
1696377600000 | 399.76 |
1696464000000 | 400.76 |
1696550400000 | 406.4 |
1696809600000 | 405.13 |
1696896000000 | 408.69 |
1696982400000 | 409.07 |
1697068800000 | 411.17 |
1697155200000 | 407.14 |
1697414400000 | 405.69 |
1697500800000 | 405.49 |
1697587200000 | 397.88 |
1697673600000 | 392.37 |
1697760000000 | 387.35 |
1698019200000 | 382.27 |
1698105600000 | 390.1 |
1698192000000 | 383.51 |
1698278400000 | 377.22 |
1698364800000 | 377.0899 |
1698624000000 | 377.4 |
1698710400000 | 378.63 |
1698796800000 | 382.43 |
1698883200000 | 392.02 |
1698969600000 | 397.67 |
1699228800000 | 398.16 |
1699315200000 | 402.49 |
1699401600000 | 402.25 |
1699488000000 | 399.72 |
1699574400000 | 404.0299 |
1699833600000 | 404.06 |
1699920000000 | 412.46 |
1700006400000 | 416.65 |
1700092800000 | 414.8 |
1700179200000 | 418.89 |
1700438400000 | 422.1 |
1700524800000 | 418.91 |
1700611200000 | 423.5 |
1700697600000 | 421.41 |
1700784000000 | 420.94 |
1701043200000 | 418.93 |
1701129600000 | 421.88 |
1701216000000 | 429.39 |
1701302400000 | 432.86 |
1701388800000 | 439.47 |
1701648000000 | 439.62 |
1701734400000 | 435.46 |
1701820800000 | 436.46 |
1701907200000 | 438.15 |
1701993600000 | 448.4 |
1702252800000 | 450.77 |
1702339200000 | 453.57 |
1702425600000 | 459.71 |
1702512000000 | 460.04 |
1702598400000 | 461.59 |
1702857600000 | 460.41 |
1702944000000 | 459.52 |
1703030400000 | 454.64 |
1703116800000 | 460.46 |
1703203200000 | 462.7 |
1703635200000 | 467.88 |
1703721600000 | 469.68 |
1703808000000 | 467.18 |
1704153600000 | 466.98 |
1704240000000 | 459.34 |
1704326400000 | 456.57 |
1704412800000 | 458.77 |
1704672000000 | 465.37 |
1704758400000 | 466.71 |
1704844800000 | 465.52 |
1704931200000 | 465.62 |
1705017600000 | 462.26 |
1705276800000 | 465.34 |
1705363200000 | 465.26 |
1705449600000 | 458.57 |
1705536000000 | 462.54 |
1705622400000 | 472.83 |
1705881600000 | 482.86 |
1705968000000 | 486.63 |
1706054400000 | 483.53 |
1706140800000 | 487.05 |
1706227200000 | 481.49 |
1706486400000 | 488.97 |
1706572800000 | 483.57 |
1706659200000 | 473.08 |
1706745600000 | 479.36 |
1706832000000 | 484.79 |
1707091200000 | 482.13 |
1707177600000 | 485.34 |
1707264000000 | 486.67 |
1707350400000 | 492.53 |
1707436800000 | 495.98 |
1707696000000 | 499.5 |
1707782400000 | 491.98 |
1707868800000 | 500.75 |
1707955200000 | 508.57 |
1708041600000 | 500.92 |
1708300800000 | 502.37 |
1708387200000 | 494.18 |
1708473600000 | 488.13 |
1708560000000 | 502.05 |
1708646400000 | 498.17 |
1708905600000 | 499.48 |
1708992000000 | 501.21 |
1709078400000 | 500.24 |
1709164800000 | 510.1 |
1709251200000 | 518.41 |
1709510400000 | 526.44 |
1709596800000 | 518.4299 |
1709683200000 | 522.78 |
1709769600000 | 526.01 |
1709856000000 | 519.13 |
1710115200000 | 514.6799 |
1710201600000 | 519.48 |
1710288000000 | 513.21 |
1710374400000 | 507.39 |
1710460800000 | 505.33 |
1710720000000 | 504.59 |
1710806400000 | 501.35 |
1710892800000 | 505.07 |
1710979200000 | 511.38 |
1711065600000 | 510.3 |
1711324800000 | 509.65 |
1711411200000 | 509.42 |
1711497600000 | 515.0599 |
1711584000000 | 515.52 |
1712016000000 | 514.24 |
1712102400000 | 514.1799 |
1712188800000 | 510.29 |
1712275200000 | 510.02 |
1712534400000 | 506.89 |
1712620800000 | 508.29 |
1712707200000 | 506.76 |
1712793600000 | 509.55 |
1712880000000 | 504.29 |
1713139200000 | 494.5 |
1713225600000 | 487.49 |
1713312000000 | 483.91 |
1713398400000 | 484.63 |
1713484800000 | 470.65 |
1713744000000 | 472.39 |
1713830400000 | 478.09 |
1713916800000 | 483.82 |
1714003200000 | 478.35 |
1714089600000 | 488.75 |
1714348800000 | 490.61 |
1714435200000 | 484.48 |
1714521600000 | 483.7 |
1714608000000 | 488.14 |
1714694400000 | 490.95 |
1714953600000 | 494.25 |
1715040000000 | 492.92 |
1715126400000 | 494.36 |
1715212800000 | 492.44 |
1715299200000 | 490.47 |
1715558400000 | 490.55 |
1715644800000 | 497.35 |
1715731200000 | 502.47 |
1715817600000 | 501.87 |
1715904000000 | 499.54 |
1716163200000 | 502.61 |
1716249600000 | 499.19 |
1716336000000 | 500.66 |
1716422400000 | 496.06 |
1716508800000 | 497.9 |
1716768000000 | 499.42 |
1716854400000 | 503.25 |
1716940800000 | 499.72 |
1717027200000 | 494.82 |
1717113600000 | 491.93 |
1717372800000 | 491.76 |
1717459200000 | 488.06 |
1717545600000 | 496.17 |
1717632000000 | 493.9 |
1717718400000 | 497.3 |
1717977600000 | 501.15 |
1718064000000 | 498.47 |
1718150400000 | 498.32 |
1718236800000 | 501.59 |
1718323200000 | 503.66 |
1718582400000 | 502.86 |
1718668800000 | 505.41 |
1718755200000 | 505.29 |
1718841600000 | 504.91 |
1718928000000 | 505 |
1719187200000 | 494.43 |
1719273600000 | 496.46 |
1719360000000 | 498.15 |
1719446400000 | 499 |
1719532800000 | 500.8 |
1719792000000 | 498.91 |
1719878400000 | 497.99 |
1719964800000 | 499.81 |
1720051200000 | 502.52 |
1720137600000 | 502.52 |
1720396800000 | 505.31 |
1720483200000 | 504.51 |
1720569600000 | 508.56 |
1720656000000 | 510.73 |
1720742400000 | 512.64 |
1721001600000 | 514.33 |
1721088000000 | 520.67 |
1721174400000 | 504.84 |
1721260800000 | 497.49 |
1721347200000 | 491.52 |
1721606400000 | 492.34 |
1721692800000 | 495.22 |
1721779200000 | 484.63 |
1721865600000 | 476.5 |
1721952000000 | 478.28 |
1722211200000 | 475.27 |
1722297600000 | 471.7 |
1722384000000 | 479.48 |
1722470400000 | 472.82 |
1722556800000 | 447.22 |
1722816000000 | 418.89 |
1722902400000 | 423.41 |
1722988800000 | 422.21 |
1723075200000 | 430.56 |
1723161600000 | 432.54 |
1723420800000 | 435.89 |
1723507200000 | 444.93 |
1723593600000 | 442.44 |
1723680000000 | 451.19 |
1723766400000 | 455.56 |
1724025600000 | 458.05 |
1724112000000 | 458.56 |
1724198400000 | 460.85 |
1724284800000 | 455.75 |
1724371200000 | 459.35 |
1724630400000 | 456.94 |
1724716800000 | 455.92 |
1724803200000 | 453.87 |
1724889600000 | 456.97 |
1724976000000 | 459.76 |
1725235200000 | 457.84 |
1725321600000 | 446.45 |
1725408000000 | 435.92 |
1725494400000 | 433.47 |
1725580800000 | 426.48 |
1725840000000 | 432.04 |
1725926400000 | 431.51 |
1726012800000 | 435.05 |
1726099200000 | 440.7 |
1726185600000 | 444.28 |
1726444800000 | 443.69 |
1726531200000 | 444.53 |
1726617600000 | 439.99 |
1726704000000 | 447.74 |
1726790400000 | 446 |
1727049600000 | 448.42 |
1727136000000 | 451.06 |
1727222400000 | 452.9 |
1727308800000 | 462.73 |
1727395200000 | 463.71 |
1727654400000 | 459.56 |
1727740800000 | 454.08 |
1727827200000 | 456.41 |
1727913600000 | 456.05 |
1728000000000 | 462.17 |
1728259200000 | 463.22 |
1728345600000 | 462.42 |
1728432000000 | 465.74 |
1728518400000 | 465.09 |
1728604800000 | 470.32 |
1728864000000 | 474.79 |
1728950400000 | 472.59 |
1729036800000 | 472.76 |
1729123200000 | 477.44 |
1729209600000 | 475.4 |
1729468800000 | 478.89 |
1729555200000 | 475.56 |
1729641600000 | 473.31 |
1729728000000 | 472.76 |
1729814400000 | 474.22 |
1730073600000 | 478.44 |
1730160000000 | 479.06 |
1730246400000 | 472.42 |
1730332800000 | 466.2 |
STOXX Global Intelligent Computing ADTV5 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 14.066189089232 | 8.6848351544854 |
2018 | -2.5570546709546 | -5.4377188604784 |
2019 | 33.254135325373 | 28.653259836509 |
2020 | 19.807274583284 | 6.2162294225172 |
2021 | 31.428516247237 | 28.448896863924 |
2022 | -20.288267786195 | -13.399279564752 |
2023 | 31.732435160214 | 18.514492248945 |
2024 | -0.25244605007305 | 20.750846013252 |
Methodology
The parent index of the STOXX Global Intelligent Computing Index is the STOXX® Developed and Emerging Total Market Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 5,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0416062807 | STXAA5R | STXAA5R INDEX | .STXAA5R |
Price EUR | CH0416062823 | STXAA5P | STXAA5P INDEX | .STXAA5P |
Gross Return EUR | CH0416062815 | STXAA5GR | .STXAA5GR | |
Price USD | CH0420465723 | STXAA5L | .STXAA5L | |
Net Return USD | CH0420468651 | STXAA5V | .STXAA5V | |
Gross Return USD | CH0420468685 | STXAA5GV | .STXAA5GV |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available from March 18 2013 |
Inception date | May. 16, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
REDDIT A | Technology | USA | 2.265% |
MICROSTRATEGY | Technology | USA | 2.117% |
ASICLAND | Technology | South Korea | 1.575% |
CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 1.537% |
NUVOTON TECHNOLOGY | Technology | Taiwan | 1.434% |
DOCUSIGN | Technology | USA | 1.391% |
ZYXEL GROUP | Telecommunications | Taiwan | 1.342% |
GUC | Technology | Taiwan | 1.323% |
LATTICE SEMICONDUCTOR | Technology | USA | 1.321% |
Teradata Corp. | Technology | USA | 1.314% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Intelligent Computing ADTV5
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.