Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Developed Markets B.R.AI.N.
Index Description
Derived from the STOXX® Developed Markets Total Market Index, the iSTOXX Developed Markets B.R.AI.N. Index is comprised of companies that are exposed to four megatrends that are expected to change the world as we know it: biotechnology (B), robotics (R), artificial intelligence (AI) and nanotechnology (N). Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the B.R.AI.N. themes.
Key facts
- Index allows targeted investment in biotechnology, robotics, artificial intelligence and nanotechnology, four significant megatrends combined.
- Detailed Revere data helps select companies with a revenue exposure above 50% to B.R.AI.N.-related sectors.
- Size and liquidity filters ensure replicability.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Developed Markets B.R.AI.N. | N/A | 10.9 | 0.1 | 0.0 | 1.0 | 0.0 | 9.0 | 0.0 | 36.7 |
STOXX Developed Markets Total Market | 87,597.5 | 79,086.2 | 10.4 | 1.0 | 3,434.8 | 0.0 | 4.3 | 0.0 | 2.4 |
Supersector weighting (top 10)
Health Care | 56.7 |
---|---|
Technology | 33.3 |
Real Estate | 4.9 |
Industrial Goods and Services | 4.9 |
Chemicals | 0.1 |
Automobiles and Parts | 0.0 |
Country weighting
USA | 78.6 |
---|---|
Japan | 9.3 |
UK | 7.4 |
Belgium | 1.2 |
France | 0.9 |
Switzerland | 0.8 |
Sweden | 0.7 |
Denmark | 0.6 |
Australia | 0.2 |
Germany | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Developed Markets B.R.AI.N. | -2.8 | 0.4 | 16.4 | 14.6 | 76.7 | N/A | N/A | 16.6 | 4.7 | 12.2 |
STOXX Developed Markets Total Market | -2.0 | 15.9 | 33.7 | 18.5 | 74.5 | N/A | N/A | 34.1 | 5.9 | 11.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Developed Markets B.R.AI.N. | N/A | N/A | 14.3 | 18.2 | 20.0 | N/A | N/A | 1.1 | 0.2 | 0.5 |
STOXX Developed Markets Total Market | N/A | N/A | 11.1 | 15.5 | 18.3 | N/A | N/A | 2.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Developed Markets B.R.AI.N. | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 7.9 | 7.8 | 7.7 | 8.6 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Developed Markets B.R.AI.N. | 1.2 | 1.1 | 1.1 | 1.0 | 1.0 | -1.1 | -2.2 | -1.8 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX Developed Markets B.R.AI.N.
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 Developed Markets B.R.AI.N. | 153.4 | 38.7 | 53.1 | 53.1 | 4.6 | 1.5 | 6.2 | 7.2 |
STOXX Developed Markets Total Market | -0.6 | 20.9 | 21.0 | 21.0 | 3.2 | 2.5 | 2.0 | 17.7 |
Performance and annual returns
iSTOXX Developed Markets B.R.AI.N. | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.21 |
1340150400000 | 101.12 |
1340236800000 | 98.32 |
1340323200000 | 99.81 |
1340582400000 | 97.67 |
1340668800000 | 98.32 |
1340755200000 | 99.37 |
1340841600000 | 97.64 |
1340928000000 | 101.07 |
1341187200000 | 101.88 |
1341273600000 | 103 |
1341360000000 | 102.99 |
1341446400000 | 102.53 |
1341532800000 | 100.48 |
1341792000000 | 100.03 |
1341878400000 | 98.6 |
1341964800000 | 97.52 |
1342051200000 | 97.49 |
1342137600000 | 98.65 |
1342396800000 | 98.6 |
1342483200000 | 99.21 |
1342569600000 | 100.99 |
1342656000000 | 101.75 |
1342742400000 | 100.51 |
1343001600000 | 99.27 |
1343088000000 | 98.39 |
1343174400000 | 100.28 |
1343260800000 | 103.14 |
1343347200000 | 106.13 |
1343606400000 | 105.01 |
1343692800000 | 104.5 |
1343779200000 | 103.98 |
1343865600000 | 104.28 |
1343952000000 | 106.15 |
1344211200000 | 106.77 |
1344297600000 | 107.87 |
1344384000000 | 107.73 |
1344470400000 | 107.99 |
1344556800000 | 108.24 |
1344816000000 | 108.17 |
1344902400000 | 107.99 |
1344988800000 | 108.45 |
1345075200000 | 108.78 |
1345161600000 | 108.66 |
1345420800000 | 108.37 |
1345507200000 | 108.18 |
1345593600000 | 108.48 |
1345680000000 | 107.99 |
1345766400000 | 109 |
1346025600000 | 108.87 |
1346112000000 | 109.17 |
1346198400000 | 109.48 |
1346284800000 | 108.28 |
1346371200000 | 109.15 |
1346630400000 | 109.16 |
1346716800000 | 109.41 |
1346803200000 | 109.14 |
1346889600000 | 112.36 |
1346976000000 | 112.13 |
1347235200000 | 110.81 |
1347321600000 | 110.61 |
1347408000000 | 110.58 |
1347494400000 | 111.94 |
1347580800000 | 113.22 |
1347840000000 | 113.83 |
1347926400000 | 114.33 |
1348012800000 | 114.28 |
1348099200000 | 113.94 |
1348185600000 | 114.44 |
1348444800000 | 113.49 |
1348531200000 | 112.32 |
1348617600000 | 111.26 |
1348704000000 | 112.95 |
1348790400000 | 112.24 |
1349049600000 | 112.47 |
1349136000000 | 113.13 |
1349222400000 | 113.43 |
1349308800000 | 114.06 |
1349395200000 | 114.08 |
1349654400000 | 113.21 |
1349740800000 | 110.91 |
1349827200000 | 109.78 |
1349913600000 | 109.95 |
1350000000000 | 109.42 |
1350259200000 | 109.94 |
1350345600000 | 111.92 |
1350432000000 | 112.42 |
1350518400000 | 110.17 |
1350604800000 | 107.45 |
1350864000000 | 107.71 |
1350950400000 | 106.61 |
1351036800000 | 106.03 |
1351123200000 | 106.44 |
1351209600000 | 106.15 |
1351468800000 | 106.15 |
1351555200000 | 106.15 |
1351641600000 | 105.23 |
1351728000000 | 107.16 |
1351814400000 | 105.73 |
1352073600000 | 106.41 |
1352160000000 | 106.94 |
1352246400000 | 104.06 |
1352332800000 | 103.29 |
1352419200000 | 104.04 |
1352678400000 | 105.83 |
1352764800000 | 105.36 |
1352851200000 | 104.09 |
1352937600000 | 103.58 |
1353024000000 | 105.2 |
1353283200000 | 106.86 |
1353369600000 | 107.47 |
1353456000000 | 107.56 |
1353542400000 | 107.59 |
1353628800000 | 108.99 |
1353888000000 | 108.66 |
1353974400000 | 108.09 |
1354060800000 | 108.93 |
1354147200000 | 110.05 |
1354233600000 | 109.63 |
1354492800000 | 109.41 |
1354579200000 | 109.59 |
1354665600000 | 109.67 |
1354752000000 | 110.55 |
1354838400000 | 110.34 |
1355097600000 | 111.31 |
1355184000000 | 113.09 |
1355270400000 | 112.67 |
1355356800000 | 111.7 |
1355443200000 | 110.55 |
1355702400000 | 112.21 |
1355788800000 | 113.76 |
1355875200000 | 112.98 |
1355961600000 | 112.98 |
1356048000000 | 111.93 |
1356307200000 | 111.55 |
1356566400000 | 110.57 |
1356652800000 | 109.38 |
1356912000000 | 111.24 |
1357084800000 | 114.59 |
1357171200000 | 114.06 |
1357257600000 | 114.11 |
1357516800000 | 114.68 |
1357603200000 | 114.79 |
1357689600000 | 116.13 |
1357776000000 | 116.83 |
1357862400000 | 116.77 |
1358121600000 | 116.64 |
1358208000000 | 116.4 |
1358294400000 | 116.08 |
1358380800000 | 116.84 |
1358467200000 | 116.44 |
1358726400000 | 116.45 |
1358812800000 | 116.8 |
1358899200000 | 117.23 |
1358985600000 | 117.8 |
1359072000000 | 118.73 |
1359331200000 | 118.41 |
1359417600000 | 117.98 |
1359504000000 | 118.21 |
1359590400000 | 118.3 |
1359676800000 | 120.35 |
1359936000000 | 118.32 |
1360022400000 | 119.61 |
1360108800000 | 119.5 |
1360195200000 | 118.25 |
1360281600000 | 119.63 |
1360540800000 | 119.3 |
1360627200000 | 119.12 |
1360713600000 | 119.55 |
1360800000000 | 120.01 |
1360886400000 | 119.74 |
1361145600000 | 119.71 |
1361232000000 | 120.42 |
1361318400000 | 118.29 |
1361404800000 | 117.38 |
1361491200000 | 118.8 |
1361750400000 | 117.24 |
1361836800000 | 117.69 |
1361923200000 | 119.11 |
1362009600000 | 118.69 |
1362096000000 | 120.14 |
1362355200000 | 120.88 |
1362441600000 | 122.46 |
1362528000000 | 122.71 |
1362614400000 | 122.56 |
1362700800000 | 123.04 |
1362960000000 | 123.67 |
1363046400000 | 124.04 |
1363132800000 | 123.92 |
1363219200000 | 124.3 |
1363305600000 | 122.79 |
1363564800000 | 122.17 |
1363651200000 | 121.85 |
1363737600000 | 123.1 |
1363824000000 | 121.8 |
1363910400000 | 122.57 |
1364169600000 | 121.69 |
1364256000000 | 122.82 |
1364342400000 | 123.88 |
1364428800000 | 124.94 |
1364860800000 | 124.86 |
1364947200000 | 123.22 |
1365033600000 | 123.32 |
1365120000000 | 122.53 |
1365379200000 | 123 |
1365465600000 | 123.92 |
1365552000000 | 126.97 |
1365638400000 | 127.59 |
1365724800000 | 127.8 |
1365984000000 | 125.28 |
1366070400000 | 127.37 |
1366156800000 | 125.63 |
1366243200000 | 123.63 |
1366329600000 | 125.16 |
1366588800000 | 126.44 |
1366675200000 | 127.83 |
1366761600000 | 126.91 |
1366848000000 | 128.03 |
1366934400000 | 127.83 |
1367193600000 | 128.77 |
1367280000000 | 128.98 |
1367366400000 | 128.46 |
1367452800000 | 130.23 |
1367539200000 | 132.66 |
1367798400000 | 132.76 |
1367884800000 | 132.39 |
1367971200000 | 133.09 |
1368057600000 | 133.4 |
1368144000000 | 135.34 |
1368403200000 | 135.92 |
1368489600000 | 137.63 |
1368576000000 | 137.71 |
1368662400000 | 136.15 |
1368748800000 | 137.77 |
1369008000000 | 136.91 |
1369094400000 | 137.55 |
1369180800000 | 135.86 |
1369267200000 | 135.73 |
1369353600000 | 135.82 |
1369612800000 | 135.82 |
1369699200000 | 136.92 |
1369785600000 | 136.03 |
1369872000000 | 137.31 |
1369958400000 | 135.49 |
1370217600000 | 134.76 |
1370304000000 | 133.47 |
1370390400000 | 131.4 |
1370476800000 | 133.57 |
1370563200000 | 135.19 |
1370822400000 | 134.98 |
1370908800000 | 134.04 |
1370995200000 | 131.59 |
1371081600000 | 133.56 |
1371168000000 | 133.15 |
1371427200000 | 133.34 |
1371513600000 | 135.11 |
1371600000000 | 133.06 |
1371686400000 | 129.55 |
1371772800000 | 129.33 |
1372032000000 | 127.81 |
1372118400000 | 129.32 |
1372204800000 | 131.6 |
1372291200000 | 132.69 |
1372377600000 | 131.98 |
1372636800000 | 133.76 |
1372723200000 | 133.34 |
1372809600000 | 133.28 |
1372896000000 | 133.46 |
1372982400000 | 134.96 |
1373241600000 | 134.25 |
1373328000000 | 134.22 |
1373414400000 | 135.76 |
1373500800000 | 138.02 |
1373587200000 | 140.12 |
1373846400000 | 140.06 |
1373932800000 | 139.21 |
1374019200000 | 139.81 |
1374105600000 | 140.02 |
1374192000000 | 140.66 |
1374451200000 | 140.9 |
1374537600000 | 139.52 |
1374624000000 | 139.49 |
1374710400000 | 141.6 |
1374796800000 | 141.51 |
1375056000000 | 141.34 |
1375142400000 | 142.85 |
1375228800000 | 142.48 |
1375315200000 | 144.82 |
1375401600000 | 144.63 |
1375660800000 | 144.41 |
1375747200000 | 143.02 |
1375833600000 | 143.4 |
1375920000000 | 143.79 |
1376006400000 | 143.45 |
1376265600000 | 142.96 |
1376352000000 | 143.28 |
1376438400000 | 142.59 |
1376524800000 | 139.67 |
1376611200000 | 139.29 |
1376870400000 | 139.23 |
1376956800000 | 140.3 |
1377043200000 | 139.95 |
1377129600000 | 141.36 |
1377216000000 | 141.95 |
1377475200000 | 143.63 |
1377561600000 | 139.84 |
1377648000000 | 141.09 |
1377734400000 | 141.73 |
1377820800000 | 141 |
1378080000000 | 141.31 |
1378166400000 | 142.63 |
1378252800000 | 144.65 |
1378339200000 | 145.1 |
1378425600000 | 145.33 |
1378684800000 | 147.28 |
1378771200000 | 148.15 |
1378857600000 | 149.02 |
1378944000000 | 148.8 |
1379030400000 | 149.27 |
1379289600000 | 149.9 |
1379376000000 | 151 |
1379462400000 | 152.59 |
1379548800000 | 153.37 |
1379635200000 | 152.83 |
1379894400000 | 151.43 |
1379980800000 | 152 |
1380067200000 | 151.77 |
1380153600000 | 153.13 |
1380240000000 | 153.29 |
1380499200000 | 152.83 |
1380585600000 | 154.07 |
1380672000000 | 153.93 |
1380758400000 | 152.39 |
1380844800000 | 154.34 |
1381104000000 | 152.51 |
1381190400000 | 148.24 |
1381276800000 | 147.18 |
1381363200000 | 151.76 |
1381449600000 | 152 |
1381708800000 | 153.39 |
1381795200000 | 152.45 |
1381881600000 | 155.7 |
1381968000000 | 157.61 |
1382054400000 | 157.99 |
1382313600000 | 157.27 |
1382400000000 | 158.33 |
1382486400000 | 156.96 |
1382572800000 | 158.14 |
1382659200000 | 158.54 |
1382918400000 | 158.56 |
1383004800000 | 159.33 |
1383091200000 | 158.82 |
1383177600000 | 157.57 |
1383264000000 | 157.91 |
1383523200000 | 157.51 |
1383609600000 | 157.48 |
1383696000000 | 155.87 |
1383782400000 | 153.13 |
1383868800000 | 155.19 |
1384128000000 | 155.28 |
1384214400000 | 155.96 |
1384300800000 | 157.36 |
1384387200000 | 158.36 |
1384473600000 | 159.09 |
1384732800000 | 157.47 |
1384819200000 | 156.75 |
1384905600000 | 157.01 |
1384992000000 | 158.76 |
1385078400000 | 160.13 |
1385337600000 | 159.51 |
1385424000000 | 159.7 |
1385510400000 | 160.52 |
1385596800000 | 160.82 |
1385683200000 | 161.13 |
1385942400000 | 161.14 |
1386028800000 | 159.93 |
1386115200000 | 160.3 |
1386201600000 | 160.25 |
1386288000000 | 161.7 |
1386547200000 | 162.4 |
1386633600000 | 162.09 |
1386720000000 | 159.13 |
1386806400000 | 159.63 |
1386892800000 | 160.63 |
1387152000000 | 161.52 |
1387238400000 | 161.54 |
1387324800000 | 164.56 |
1387411200000 | 164.81 |
1387497600000 | 166.56 |
1387756800000 | 168.42 |
1387843200000 | 168.4 |
1388102400000 | 168.33 |
1388361600000 | 168.84 |
1388448000000 | 169.33 |
1388620800000 | 168.58 |
1388707200000 | 168.23 |
1388966400000 | 167.7 |
1389052800000 | 170.41 |
1389139200000 | 172.52 |
1389225600000 | 172.84 |
1389312000000 | 175.04 |
1389571200000 | 172.29 |
1389657600000 | 177.16 |
1389744000000 | 176.93 |
1389830400000 | 178.3 |
1389916800000 | 178.03 |
1390176000000 | 178.19 |
1390262400000 | 180.21 |
1390348800000 | 180.62 |
1390435200000 | 178.99 |
1390521600000 | 173.63 |
1390780800000 | 171.33 |
1390867200000 | 173.47 |
1390953600000 | 172.44 |
1391040000000 | 178.18 |
1391126400000 | 176.99 |
1391385600000 | 173.19 |
1391472000000 | 174.51 |
1391558400000 | 173.17 |
1391644800000 | 174.92 |
1391731200000 | 179.1 |
1391990400000 | 181.22 |
1392076800000 | 183.59 |
1392163200000 | 184.11 |
1392249600000 | 186.87 |
1392336000000 | 186.33 |
1392595200000 | 186.37 |
1392681600000 | 188.67 |
1392768000000 | 187.63 |
1392854400000 | 189.35 |
1392940800000 | 189.85 |
1393200000000 | 191.78 |
1393286400000 | 191.43 |
1393372800000 | 191.04 |
1393459200000 | 191.47 |
1393545600000 | 189.52 |
1393804800000 | 187.91 |
1393891200000 | 191.93 |
1393977600000 | 192.07 |
1394064000000 | 189.18 |
1394150400000 | 188.02 |
1394409600000 | 189.14 |
1394496000000 | 187.7 |
1394582400000 | 188.38 |
1394668800000 | 184.81 |
1394755200000 | 183.56 |
1395014400000 | 185.01 |
1395100800000 | 188.07 |
1395187200000 | 186.55 |
1395273600000 | 186.44 |
1395360000000 | 181.97 |
1395619200000 | 178.47 |
1395705600000 | 179.24 |
1395792000000 | 176.94 |
1395878400000 | 176.6 |
1395964800000 | 174.9 |
1396224000000 | 178.45 |
1396310400000 | 182.93 |
1396396800000 | 182.89 |
1396483200000 | 180.36 |
1396569600000 | 174.3 |
1396828800000 | 173.29 |
1396915200000 | 173.92 |
1397001600000 | 178.34 |
1397088000000 | 170.61 |
1397174400000 | 167.62 |
1397433600000 | 168.4 |
1397520000000 | 169.7 |
1397606400000 | 172.02 |
1397692800000 | 173.41 |
1398124800000 | 179.61 |
1398211200000 | 176.76 |
1398297600000 | 176.14 |
1398384000000 | 172.15 |
1398643200000 | 170.96 |
1398729600000 | 173.15 |
1398816000000 | 174.57 |
1398902400000 | 175.04 |
1398988800000 | 173.97 |
1399248000000 | 175.86 |
1399334400000 | 173.87 |
1399420800000 | 173.2 |
1399507200000 | 172.18 |
1399593600000 | 173.03 |
1399852800000 | 176.55 |
1399939200000 | 175.97 |
1400025600000 | 175.53 |
1400112000000 | 172.56 |
1400198400000 | 173.63 |
1400457600000 | 175.74 |
1400544000000 | 173.92 |
1400630400000 | 175.47 |
1400716800000 | 177.35 |
1400803200000 | 177.81 |
1401062400000 | 177.9 |
1401148800000 | 180.98 |
1401235200000 | 180.38 |
1401321600000 | 181.32 |
1401408000000 | 181.02 |
1401667200000 | 181.26 |
1401753600000 | 181.96 |
1401840000000 | 182.52 |
1401926400000 | 183.21 |
1402012800000 | 184.15 |
1402272000000 | 183.32 |
1402358400000 | 184.43 |
1402444800000 | 185.08 |
1402531200000 | 183.88 |
1402617600000 | 185.22 |
1402876800000 | 186.22 |
1402963200000 | 186.5 |
1403049600000 | 187.14 |
1403136000000 | 186.73 |
1403222400000 | 188.14 |
1403481600000 | 187.36 |
1403568000000 | 188.63 |
1403654400000 | 190.01 |
1403740800000 | 190.42 |
1403827200000 | 190.68 |
1404086400000 | 190.99 |
1404172800000 | 194.06 |
1404259200000 | 194.73 |
1404345600000 | 195.47 |
1404432000000 | 195.57 |
1404691200000 | 193.12 |
1404777600000 | 190.24 |
1404864000000 | 191.72 |
1404950400000 | 191.56 |
1405036800000 | 193.11 |
1405296000000 | 194.44 |
1405382400000 | 192.76 |
1405468800000 | 193.78 |
1405555200000 | 189.79 |
1405641600000 | 193.25 |
1405900800000 | 193.55 |
1405987200000 | 195.34 |
1406073600000 | 197.47 |
1406160000000 | 197.65 |
1406246400000 | 197.09 |
1406505600000 | 196.54 |
1406592000000 | 197.36 |
1406678400000 | 199.92 |
1406764800000 | 195.92 |
1406851200000 | 194.94 |
1407110400000 | 196.27 |
1407196800000 | 194.84 |
1407283200000 | 194.29 |
1407369600000 | 192.77 |
1407456000000 | 193.77 |
1407715200000 | 194.99 |
1407801600000 | 194.81 |
1407888000000 | 197.49 |
1407974400000 | 199.89 |
1408060800000 | 200.94 |
1408320000000 | 202.69 |
1408406400000 | 203.44 |
1408492800000 | 203.56 |
1408579200000 | 203.61 |
1408665600000 | 204.12 |
1408924800000 | 206.06 |
1409011200000 | 207.36 |
1409097600000 | 206.99 |
1409184000000 | 206.63 |
1409270400000 | 207.89 |
1409529600000 | 207.85 |
1409616000000 | 208.2 |
1409702400000 | 207.87 |
1409788800000 | 206.67 |
1409875200000 | 207.04 |
1410134400000 | 208.1 |
1410220800000 | 205.92 |
1410307200000 | 207.91 |
1410393600000 | 207.33 |
1410480000000 | 205.43 |
1410739200000 | 202.31 |
1410825600000 | 205.7 |
1410912000000 | 206.24 |
1410998400000 | 208.21 |
1411084800000 | 208.09 |
1411344000000 | 206.2 |
1411430400000 | 205.72 |
1411516800000 | 209.34 |
1411603200000 | 205.82 |
1411689600000 | 207.61 |
1411948800000 | 208.06 |
1412035200000 | 207.05 |
1412121600000 | 203.72 |
1412208000000 | 202.99 |
1412294400000 | 206.17 |
1412553600000 | 205.14 |
1412640000000 | 201.77 |
1412726400000 | 205.92 |
1412812800000 | 202.3 |
1412899200000 | 196.52 |
1413158400000 | 192.63 |
1413244800000 | 191.88 |
1413331200000 | 189.78 |
1413417600000 | 189.86 |
1413504000000 | 193.7 |
1413763200000 | 196.57 |
1413849600000 | 202.58 |
1413936000000 | 200.86 |
1414022400000 | 204.45 |
1414108800000 | 207.73 |
1414368000000 | 208.65 |
1414454400000 | 211.21 |
1414540800000 | 209.12 |
1414627200000 | 211.08 |
1414713600000 | 213.18 |
1414972800000 | 212.54 |
1415059200000 | 212.47 |
1415145600000 | 210.83 |
1415232000000 | 212.24 |
1415318400000 | 211.62 |
1415577600000 | 213 |
1415664000000 | 213.02 |
1415750400000 | 213.08 |
1415836800000 | 211.96 |
1415923200000 | 210.55 |
1416182400000 | 210.14 |
1416268800000 | 213.32 |
1416355200000 | 212.29 |
1416441600000 | 213.03 |
1416528000000 | 213.86 |
1416787200000 | 215.9 |
1416873600000 | 215.82 |
1416960000000 | 218.35 |
1417046400000 | 218.54 |
1417132800000 | 219.08 |
1417392000000 | 217.39 |
1417478400000 | 219.82 |
1417564800000 | 220.64 |
1417651200000 | 220.32 |
1417737600000 | 221.98 |
1417996800000 | 222.71 |
1418083200000 | 222.2 |
1418169600000 | 218.41 |
1418256000000 | 219.62 |
1418342400000 | 217.18 |
1418601600000 | 213.84 |
1418688000000 | 211.06 |
1418774400000 | 215.15 |
1418860800000 | 221.17 |
1418947200000 | 222.93 |
1419206400000 | 220.33 |
1419292800000 | 215.56 |
1419379200000 | 217.19 |
1419811200000 | 219.86 |
1419897600000 | 217.64 |
1419984000000 | 216.09 |
1420156800000 | 216.71 |
1420416000000 | 214.77 |
1420502400000 | 211.67 |
1420588800000 | 214.9 |
1420675200000 | 218.5 |
1420761600000 | 217.89 |
1421020800000 | 216.63 |
1421107200000 | 215.77 |
1421193600000 | 215.17 |
1421280000000 | 211.85 |
1421366400000 | 215.49 |
1421625600000 | 216.15 |
1421712000000 | 218.15 |
1421798400000 | 218.47 |
1421884800000 | 219.38 |
1421971200000 | 219.71 |
1422230400000 | 220.17 |
1422316800000 | 217.48 |
1422403200000 | 214.84 |
1422489600000 | 216.68 |
1422576000000 | 214.66 |
1422835200000 | 215.22 |
1422921600000 | 215.61 |
1423008000000 | 214.52 |
1423094400000 | 217.34 |
1423180800000 | 215.7 |
1423440000000 | 214.07 |
1423526400000 | 216.76 |
1423612800000 | 216.8 |
1423699200000 | 219.51 |
1423785600000 | 221.27 |
1424044800000 | 221.32 |
1424131200000 | 222.26 |
1424217600000 | 223.19 |
1424304000000 | 224.71 |
1424390400000 | 226.59 |
1424649600000 | 226.63 |
1424736000000 | 226.24 |
1424822400000 | 226.56 |
1424908800000 | 227.18 |
1424995200000 | 225.86 |
1425254400000 | 227.67 |
1425340800000 | 226.08 |
1425427200000 | 227.17 |
1425513600000 | 229.24 |
1425600000000 | 225.91 |
1425859200000 | 225.5 |
1425945600000 | 222.19 |
1426032000000 | 222.7 |
1426118400000 | 224.18 |
1426204800000 | 223.81 |
1426464000000 | 227.16 |
1426550400000 | 227.69 |
1426636800000 | 230.17 |
1426723200000 | 232.62 |
1426809600000 | 235.45 |
1427068800000 | 233.53 |
1427155200000 | 232.95 |
1427241600000 | 226 |
1427328000000 | 224.72 |
1427414400000 | 228.21 |
1427673600000 | 228.45 |
1427760000000 | 224.66 |
1427846400000 | 222.37 |
1427932800000 | 222.52 |
1428364800000 | 227.29 |
1428451200000 | 230 |
1428537600000 | 231 |
1428624000000 | 233.25 |
1428883200000 | 233 |
1428969600000 | 232.73 |
1429056000000 | 234.63 |
1429142400000 | 234.78 |
1429228800000 | 232.11 |
1429488000000 | 231.92 |
1429574400000 | 234.8 |
1429660800000 | 235.47 |
1429747200000 | 235.35 |
1429833600000 | 233.27 |
1430092800000 | 231.11 |
1430179200000 | 228.87 |
1430265600000 | 227.52 |
1430352000000 | 223.98 |
1430438400000 | 227.68 |
1430697600000 | 228.14 |
1430784000000 | 224.81 |
1430870400000 | 224.18 |
1430956800000 | 224.91 |
1431043200000 | 228.26 |
1431302400000 | 228.14 |
1431388800000 | 227.29 |
1431475200000 | 228.52 |
1431561600000 | 231.46 |
1431648000000 | 231.8 |
1431907200000 | 233.27 |
1431993600000 | 232.86 |
1432080000000 | 233.45 |
1432166400000 | 234.28 |
1432252800000 | 233.9 |
1432512000000 | 234.17 |
1432598400000 | 230.83 |
1432684800000 | 234.13 |
1432771200000 | 234.12 |
1432857600000 | 232.51 |
1433116800000 | 233.24 |
1433203200000 | 231.99 |
1433289600000 | 232.38 |
1433376000000 | 230.66 |
1433462400000 | 230.83 |
1433721600000 | 228.66 |
1433808000000 | 227.95 |
1433894400000 | 230.99 |
1433980800000 | 231.79 |
1434067200000 | 230.04 |
1434326400000 | 229.18 |
1434412800000 | 229.87 |
1434499200000 | 230.54 |
1434585600000 | 234.89 |
1434672000000 | 234.45 |
1434931200000 | 237.3 |
1435017600000 | 237.82 |
1435104000000 | 236.36 |
1435190400000 | 236.01 |
1435276800000 | 233.02 |
1435536000000 | 226.62 |
1435622400000 | 227.93 |
1435708800000 | 229.58 |
1435795200000 | 230.67 |
1435881600000 | 230.36 |
1436140800000 | 229.47 |
1436227200000 | 229.48 |
1436313600000 | 225.67 |
1436400000000 | 226.23 |
1436486400000 | 229.13 |
1436745600000 | 232.34 |
1436832000000 | 235.38 |
1436918400000 | 236.28 |
1437004800000 | 238.19 |
1437091200000 | 238.94 |
1437350400000 | 239.65 |
1437436800000 | 239.67 |
1437523200000 | 237.65 |
1437609600000 | 237.94 |
1437696000000 | 232.17 |
1437955200000 | 229.46 |
1438041600000 | 233.14 |
1438128000000 | 232.97 |
1438214400000 | 232.69 |
1438300800000 | 232.75 |
1438560000000 | 233.45 |
1438646400000 | 233.78 |
1438732800000 | 235.44 |
1438819200000 | 231.15 |
1438905600000 | 229.74 |
1439164800000 | 233.02 |
1439251200000 | 230.3 |
1439337600000 | 230.87 |
1439424000000 | 229.6 |
1439510400000 | 229.9 |
1439769600000 | 231.87 |
1439856000000 | 231.41 |
1439942400000 | 228.91 |
1440028800000 | 222.53 |
1440115200000 | 215.25 |
1440374400000 | 207.7 |
1440460800000 | 206.76 |
1440547200000 | 214.11 |
1440633600000 | 219.13 |
1440720000000 | 220.57 |
1440979200000 | 217.39 |
1441065600000 | 211.5 |
1441152000000 | 215.75 |
1441238400000 | 215.3 |
1441324800000 | 212.95 |
1441584000000 | 213.43 |
1441670400000 | 217.51 |
1441756800000 | 217.19 |
1441843200000 | 218.52 |
1441929600000 | 219.42 |
1442188800000 | 218.64 |
1442275200000 | 220.33 |
1442361600000 | 220.95 |
1442448000000 | 221.68 |
1442534400000 | 218.97 |
1442793600000 | 216.14 |
1442880000000 | 212.24 |
1442966400000 | 211.82 |
1443052800000 | 209.36 |
1443139200000 | 206.23 |
1443398400000 | 199.72 |
1443484800000 | 198.3 |
1443571200000 | 204.92 |
1443657600000 | 205.69 |
1443744000000 | 209.04 |
1444003200000 | 211.81 |
1444089600000 | 209.35 |
1444176000000 | 211.37 |
1444262400000 | 211.53 |
1444348800000 | 212.15 |
1444608000000 | 212.27 |
1444694400000 | 209.32 |
1444780800000 | 210 |
1444867200000 | 214.21 |
1444953600000 | 215.67 |
1445212800000 | 217.14 |
1445299200000 | 214.22 |
1445385600000 | 213.28 |
1445472000000 | 214.16 |
1445558400000 | 218.23 |
1445817600000 | 219.09 |
1445904000000 | 222.16 |
1445990400000 | 223.47 |
1446076800000 | 222.05 |
1446163200000 | 223.03 |
1446422400000 | 226.8 |
1446508800000 | 226.39 |
1446595200000 | 226.76 |
1446681600000 | 225.61 |
1446768000000 | 225.23 |
1447027200000 | 223.87 |
1447113600000 | 223.62 |
1447200000000 | 222.84 |
1447286400000 | 220.04 |
1447372800000 | 218.35 |
1447632000000 | 219.55 |
1447718400000 | 222.03 |
1447804800000 | 226.03 |
1447891200000 | 226.14 |
1447977600000 | 226.73 |
1448236800000 | 226.16 |
1448323200000 | 225.72 |
1448409600000 | 226.42 |
1448496000000 | 227 |
1448582400000 | 227.1 |
1448841600000 | 225.04 |
1448928000000 | 227.65 |
1449014400000 | 225.66 |
1449100800000 | 221.19 |
1449187200000 | 224.41 |
1449446400000 | 223.13 |
1449532800000 | 224.06 |
1449619200000 | 221.8 |
1449705600000 | 223.07 |
1449792000000 | 219.28 |
1450051200000 | 219.56 |
1450137600000 | 221.98 |
1450224000000 | 225.16 |
1450310400000 | 223.38 |
1450396800000 | 220.89 |
1450656000000 | 222.4 |
1450742400000 | 223.53 |
1450828800000 | 225.99 |
1450915200000 | 226.65 |
1451260800000 | 226.5 |
1451347200000 | 229.63 |
1451433600000 | 228.55 |
1451520000000 | 226.85 |
1451865600000 | 221.31 |
1451952000000 | 221.48 |
1452038400000 | 219.76 |
1452124800000 | 213.13 |
1452211200000 | 210.13 |
1452470400000 | 207.38 |
1452556800000 | 208.72 |
1452643200000 | 203.41 |
1452729600000 | 206.01 |
1452816000000 | 200.95 |
1453075200000 | 200.64 |
1453161600000 | 199.12 |
1453248000000 | 198.92 |
1453334400000 | 198.52 |
1453420800000 | 203.95 |
1453680000000 | 201.91 |
1453766400000 | 201.89 |
1453852800000 | 199.62 |
1453939200000 | 198.85 |
1454025600000 | 200.88 |
1454284800000 | 203.14 |
1454371200000 | 199.92 |
1454457600000 | 200.89 |
1454544000000 | 200.7 |
1454630400000 | 194.07 |
1454889600000 | 189.99 |
1454976000000 | 188.89 |
1455062400000 | 190.15 |
1455148800000 | 188.23 |
1455235200000 | 189.93 |
1455494400000 | 192.21 |
1455580800000 | 194.46 |
1455667200000 | 197.62 |
1455753600000 | 197.08 |
1455840000000 | 197 |
1456099200000 | 199.91 |
1456185600000 | 197.72 |
1456272000000 | 197.81 |
1456358400000 | 200 |
1456444800000 | 200.56 |
1456704000000 | 198.98 |
1456790400000 | 204.43 |
1456876800000 | 206.07 |
1456963200000 | 205 |
1457049600000 | 205.19 |
1457308800000 | 206.99 |
1457395200000 | 203.34 |
1457481600000 | 202.99 |
1457568000000 | 203.08 |
1457654400000 | 206.39 |
1457913600000 | 206.13 |
1458000000000 | 203.79 |
1458086400000 | 203.71 |
1458172800000 | 203.37 |
1458259200000 | 205.12 |
1458518400000 | 206.56 |
1458604800000 | 208.92 |
1458691200000 | 205.45 |
1458777600000 | 205.92 |
1459209600000 | 208.52 |
1459296000000 | 208.96 |
1459382400000 | 209.38 |
1459468800000 | 210.56 |
1459728000000 | 212.05 |
1459814400000 | 210.61 |
1459900800000 | 215.6 |
1459987200000 | 214.22 |
1460073600000 | 213.54 |
1460332800000 | 212.65 |
1460419200000 | 213.87 |
1460505600000 | 216.22 |
1460592000000 | 215.92 |
1460678400000 | 214.97 |
1460937600000 | 216.3 |
1461024000000 | 216.03 |
1461110400000 | 216.53 |
1461196800000 | 219.29 |
1461283200000 | 217.92 |
1461542400000 | 217.35 |
1461628800000 | 216.25 |
1461715200000 | 215.27 |
1461801600000 | 214.95 |
1461888000000 | 211.07 |
1462147200000 | 211.67 |
1462233600000 | 209.93 |
1462320000000 | 207.49 |
1462406400000 | 207.56 |
1462492800000 | 207.36 |
1462752000000 | 209.03 |
1462838400000 | 211.17 |
1462924800000 | 208.99 |
1463011200000 | 207.2 |
1463097600000 | 207.51 |
1463356800000 | 209.66 |
1463443200000 | 208.77 |
1463529600000 | 209.69 |
1463616000000 | 207.7 |
1463702400000 | 210.07 |
1463961600000 | 210.25 |
1464048000000 | 213.98 |
1464134400000 | 215.59 |
1464220800000 | 216.24 |
1464307200000 | 217.17 |
1464566400000 | 217.29 |
1464652800000 | 218.21 |
1464739200000 | 218.95 |
1464825600000 | 220.39 |
1464912000000 | 220.17 |
1465171200000 | 220.69 |
1465257600000 | 218.94 |
1465344000000 | 218.85 |
1465430400000 | 217.35 |
1465516800000 | 213.65 |
1465776000000 | 211.53 |
1465862400000 | 209.42 |
1465948800000 | 209.45 |
1466035200000 | 208.48 |
1466121600000 | 207.51 |
1466380800000 | 210.64 |
1466467200000 | 211.07 |
1466553600000 | 211.59 |
1466640000000 | 214.99 |
1466726400000 | 205.55 |
1466985600000 | 201.05 |
1467072000000 | 205.96 |
1467158400000 | 210.68 |
1467244800000 | 213.41 |
1467331200000 | 214.77 |
1467590400000 | 215.29 |
1467676800000 | 213.64 |
1467763200000 | 214.28 |
1467849600000 | 215.85 |
1467936000000 | 218.22 |
1468195200000 | 219.47 |
1468281600000 | 221.68 |
1468368000000 | 220.94 |
1468454400000 | 221.26 |
1468540800000 | 220.7 |
1468800000000 | 223.61 |
1468886400000 | 223.13 |
1468972800000 | 226.37 |
1469059200000 | 224.71 |
1469145600000 | 225.64 |
1469404800000 | 226.83 |
1469491200000 | 227.16 |
1469577600000 | 227.77 |
1469664000000 | 228.26 |
1469750400000 | 229.69 |
1470009600000 | 230.84 |
1470096000000 | 229.44 |
1470182400000 | 228.68 |
1470268800000 | 229.28 |
1470355200000 | 227.98 |
1470614400000 | 226.26 |
1470700800000 | 227.48 |
1470787200000 | 225.99 |
1470873600000 | 227.09 |
1470960000000 | 227.87 |
1471219200000 | 229 |
1471305600000 | 227.75 |
1471392000000 | 227.09 |
1471478400000 | 226.84 |
1471564800000 | 226.7 |
1471824000000 | 228.99 |
1471910400000 | 230.42 |
1471996800000 | 228.09 |
1472083200000 | 227.27 |
1472169600000 | 227.51 |
1472428800000 | 226.99 |
1472515200000 | 226.67 |
1472601600000 | 225.64 |
1472688000000 | 226.36 |
1472774400000 | 226.31 |
1473033600000 | 226.51 |
1473120000000 | 228.74 |
1473206400000 | 229.86 |
1473292800000 | 229.71 |
1473379200000 | 223.83 |
1473638400000 | 226.22 |
1473724800000 | 224.6 |
1473811200000 | 225.23 |
1473897600000 | 227.8 |
1473984000000 | 229.41 |
1474243200000 | 229.55 |
1474329600000 | 230.54 |
1474416000000 | 232.7 |
1474502400000 | 233.78 |
1474588800000 | 233.03 |
1474848000000 | 231.79 |
1474934400000 | 233.82 |
1475020800000 | 233.79 |
1475107200000 | 231.43 |
1475193600000 | 232.33 |
1475452800000 | 231.97 |
1475539200000 | 231.25 |
1475625600000 | 232.2 |
1475712000000 | 229.85 |
1475798400000 | 229.43 |
1476057600000 | 230.09 |
1476144000000 | 224.4 |
1476230400000 | 222.79 |
1476316800000 | 222.01 |
1476403200000 | 221.71 |
1476662400000 | 221.17 |
1476748800000 | 223.89 |
1476835200000 | 223.13 |
1476921600000 | 223.1 |
1477008000000 | 222.22 |
1477267200000 | 223.04 |
1477353600000 | 221.54 |
1477440000000 | 221.32 |
1477526400000 | 220.32 |
1477612800000 | 218.39 |
1477872000000 | 217.69 |
1477958400000 | 216.68 |
1478044800000 | 214.22 |
1478131200000 | 212.74 |
1478217600000 | 212.28 |
1478476800000 | 217.05 |
1478563200000 | 217.26 |
1478649600000 | 220.5 |
1478736000000 | 220.48 |
1478822400000 | 222.18 |
1479081600000 | 221.09 |
1479168000000 | 222.5 |
1479254400000 | 222.67 |
1479340800000 | 223.89 |
1479427200000 | 221.61 |
1479686400000 | 223.19 |
1479772800000 | 222.19 |
1479859200000 | 221.65 |
1479945600000 | 221.59 |
1480032000000 | 223.26 |
1480291200000 | 222.85 |
1480377600000 | 223.24 |
1480464000000 | 220.34 |
1480550400000 | 215.83 |
1480636800000 | 216.49 |
1480896000000 | 217.6 |
1480982400000 | 218.47 |
1481068800000 | 220.06 |
1481155200000 | 219.9 |
1481241600000 | 221.27 |
1481500800000 | 220.5 |
1481587200000 | 224.13 |
1481673600000 | 223.74 |
1481760000000 | 223.87 |
1481846400000 | 223.34 |
1482105600000 | 224.24 |
1482192000000 | 224.49 |
1482278400000 | 223.98 |
1482364800000 | 224.1 |
1482451200000 | 225.16 |
1482796800000 | 226.24 |
1482883200000 | 224.04 |
1482969600000 | 224.09 |
1483056000000 | 222.86 |
1483315200000 | 223.15 |
1483401600000 | 224.86 |
1483488000000 | 227.59 |
1483574400000 | 229.11 |
1483660800000 | 229.66 |
1483920000000 | 231.03 |
1484006400000 | 231.93 |
1484092800000 | 230.91 |
1484179200000 | 230.15 |
1484265600000 | 231.26 |
1484524800000 | 230.97 |
1484611200000 | 229.36 |
1484697600000 | 230.15 |
1484784000000 | 229.7 |
1484870400000 | 229.77 |
1485129600000 | 230.61 |
1485216000000 | 232.15 |
1485302400000 | 235.42 |
1485388800000 | 235.79 |
1485475200000 | 236.62 |
1485734400000 | 235.28 |
1485820800000 | 235.66 |
1485907200000 | 236.95 |
1485993600000 | 236.81 |
1486080000000 | 237.7 |
1486339200000 | 237.64 |
1486425600000 | 238.48 |
1486512000000 | 237.7 |
1486598400000 | 236.94 |
1486684800000 | 237.26 |
1486944000000 | 238.16 |
1487030400000 | 237.38 |
1487116800000 | 239.15 |
1487203200000 | 240.32 |
1487289600000 | 240.59 |
1487548800000 | 240.33 |
1487635200000 | 240.88 |
1487721600000 | 240.75 |
1487808000000 | 239.91 |
1487894400000 | 239.69 |
1488153600000 | 241.55 |
1488240000000 | 240.77 |
1488326400000 | 242.16 |
1488412800000 | 241.17 |
1488499200000 | 241.45 |
1488758400000 | 240.45 |
1488844800000 | 239.46 |
1488931200000 | 239.2 |
1489017600000 | 239.36 |
1489104000000 | 241.18 |
1489363200000 | 242.53 |
1489449600000 | 241.98 |
1489536000000 | 243.18 |
1489622400000 | 243.68 |
1489708800000 | 243.56 |
1489968000000 | 244.33 |
1490054400000 | 241 |
1490140800000 | 241.7 |
1490227200000 | 241.23 |
1490313600000 | 242.69 |
1490572800000 | 243.47 |
1490659200000 | 244.52 |
1490745600000 | 246.39 |
1490832000000 | 246.63 |
1490918400000 | 246.29 |
1491177600000 | 245.57 |
1491264000000 | 245.67 |
1491350400000 | 244.69 |
1491436800000 | 244.54 |
1491523200000 | 244.56 |
1491782400000 | 243.87 |
1491868800000 | 243.88 |
1491955200000 | 243.12 |
1492041600000 | 242.88 |
1492473600000 | 243.1 |
1492560000000 | 244.31 |
1492646400000 | 245.9 |
1492732800000 | 245.23 |
1492992000000 | 248.5 |
1493078400000 | 250.53 |
1493164800000 | 250.21 |
1493251200000 | 252.14 |
1493337600000 | 252.59 |
1493596800000 | 254.1 |
1493683200000 | 254.96 |
1493769600000 | 256.3 |
1493856000000 | 256.89 |
1493942400000 | 256.72 |
1494201600000 | 256.32 |
1494288000000 | 256.4 |
1494374400000 | 258.5 |
1494460800000 | 258.59 |
1494547200000 | 258.89 |
1494806400000 | 260.55 |
1494892800000 | 262.42 |
1494979200000 | 256.75 |
1495065600000 | 258.95 |
1495152000000 | 260.62 |
1495411200000 | 262.97 |
1495497600000 | 262.45 |
1495584000000 | 263.58 |
1495670400000 | 264.71 |
1495756800000 | 264.64 |
1496016000000 | 264.62 |
1496102400000 | 265.05 |
1496188800000 | 265.42 |
1496275200000 | 266.86 |
1496361600000 | 269.79 |
1496620800000 | 270.42 |
1496707200000 | 268.9 |
1496793600000 | 268.72 |
1496880000000 | 270.41 |
1496966400000 | 264.96 |
1497225600000 | 264.22 |
1497312000000 | 265.95 |
1497398400000 | 266.63 |
1497484800000 | 264.37 |
1497571200000 | 264.2 |
1497830400000 | 268.31 |
1497916800000 | 266.64 |
1498003200000 | 269.5 |
1498089600000 | 271.34 |
1498176000000 | 271.95 |
1498435200000 | 270.73 |
1498521600000 | 266.03 |
1498608000000 | 268.95 |
1498694400000 | 264.72 |
1498780800000 | 263.2 |
1499040000000 | 260.88 |
1499126400000 | 260.69 |
1499212800000 | 263.95 |
1499299200000 | 261.73 |
1499385600000 | 263.57 |
1499644800000 | 264.35 |
1499731200000 | 265.77 |
1499817600000 | 270.08 |
1499904000000 | 269.71 |
1499990400000 | 271.82 |
1500249600000 | 271.15 |
1500336000000 | 271.77 |
1500422400000 | 273.46 |
1500508800000 | 275.16 |
1500595200000 | 275.25 |
1500854400000 | 275.26 |
1500940800000 | 272.97 |
1501027200000 | 273.45 |
1501113600000 | 271.88 |
1501200000000 | 271.66 |
1501459200000 | 270.06 |
1501545600000 | 271.45 |
1501632000000 | 271.56 |
1501718400000 | 270.47 |
1501804800000 | 269.51 |
1502064000000 | 271.32 |
1502150400000 | 270.3 |
1502236800000 | 269.85 |
1502323200000 | 264.91 |
1502409600000 | 264.87 |
1502668800000 | 267.91 |
1502755200000 | 268.16 |
1502841600000 | 269.23 |
1502928000000 | 265.99 |
1503014400000 | 266.11 |
1503273600000 | 265.67 |
1503360000000 | 269.17 |
1503446400000 | 270.07 |
1503532800000 | 270.17 |
1503619200000 | 270.15 |
1503878400000 | 272.3 |
1503964800000 | 272.8 |
1504051200000 | 274.4 |
1504137600000 | 277.46 |
1504224000000 | 278.8 |
1504483200000 | 278.49 |
1504569600000 | 277.47 |
1504656000000 | 278.9 |
1504742400000 | 281.41 |
1504828800000 | 281.51 |
1505088000000 | 285.41 |
1505174400000 | 287.11 |
1505260800000 | 287.2 |
1505347200000 | 286.35 |
1505433600000 | 287.33 |
1505692800000 | 287.36 |
1505779200000 | 288.47 |
1505865600000 | 288.78 |
1505952000000 | 286.99 |
1506038400000 | 286.96 |
1506297600000 | 284 |
1506384000000 | 282.71 |
1506470400000 | 285.68 |
1506556800000 | 287.76 |
1506643200000 | 289.98 |
1506902400000 | 292.59 |
1506988800000 | 293.79 |
1507075200000 | 294.8 |
1507161600000 | 295.99 |
1507248000000 | 296.17 |
1507507200000 | 296.8 |
1507593600000 | 298.18 |
1507680000000 | 299.74 |
1507766400000 | 299.75 |
1507852800000 | 301.04 |
1508112000000 | 302.18 |
1508198400000 | 301.45 |
1508284800000 | 302.24 |
1508371200000 | 302.24 |
1508457600000 | 303.3 |
1508716800000 | 302.44 |
1508803200000 | 301.56 |
1508889600000 | 300.11 |
1508976000000 | 300.65 |
1509062400000 | 307.97 |
1509321600000 | 308.24 |
1509408000000 | 309.83 |
1509494400000 | 311.12 |
1509580800000 | 311.17 |
1509667200000 | 311.95 |
1509926400000 | 313.42 |
1510012800000 | 314.79 |
1510099200000 | 315.28 |
1510185600000 | 313.45 |
1510272000000 | 314.56 |
1510531200000 | 313.22 |
1510617600000 | 313.38 |
1510704000000 | 311.3 |
1510790400000 | 315.92 |
1510876800000 | 315.58 |
1511136000000 | 315.94 |
1511222400000 | 320.22 |
1511308800000 | 320.04 |
1511395200000 | 320.12 |
1511481600000 | 321.69 |
1511740800000 | 320.33 |
1511827200000 | 320.46 |
1511913600000 | 311.68 |
1512000000000 | 313.42 |
1512086400000 | 311.46 |
1512345600000 | 305.06 |
1512432000000 | 305.07 |
1512518400000 | 305.36 |
1512604800000 | 308.25 |
1512691200000 | 310.65 |
1512950400000 | 311.3 |
1513036800000 | 309.62 |
1513123200000 | 309.94 |
1513209600000 | 308.95 |
1513296000000 | 312.31 |
1513555200000 | 317.9 |
1513641600000 | 317.58 |
1513728000000 | 317.85 |
1513814400000 | 316.53 |
1513900800000 | 315.47 |
1514332800000 | 317.14 |
1514419200000 | 317.34 |
1514505600000 | 315.64 |
1514851200000 | 321.68 |
1514937600000 | 325.62 |
1515024000000 | 326.67 |
1515110400000 | 328.71 |
1515369600000 | 329.15 |
1515456000000 | 329.61 |
1515542400000 | 329.58 |
1515628800000 | 331.24 |
1515715200000 | 332.05 |
1515974400000 | 332.83 |
1516060800000 | 332.24 |
1516147200000 | 336.17 |
1516233600000 | 335.96 |
1516320000000 | 337.77 |
1516579200000 | 343.43 |
1516665600000 | 346.26 |
1516752000000 | 343.5 |
1516838400000 | 343.77 |
1516924800000 | 352.99 |
1517184000000 | 351.31 |
1517270400000 | 345.58 |
1517356800000 | 344.76 |
1517443200000 | 347.14 |
1517529600000 | 339.1 |
1517788800000 | 325.85 |
1517875200000 | 330.03 |
1517961600000 | 330.61 |
1518048000000 | 319.51 |
1518134400000 | 324.02 |
1518393600000 | 328.05 |
1518480000000 | 328.9 |
1518566400000 | 334.8 |
1518652800000 | 339.61 |
1518739200000 | 340.03 |
1518998400000 | 339.94 |
1519084800000 | 340.39 |
1519171200000 | 338.8 |
1519257600000 | 338.3 |
1519344000000 | 344.54 |
1519603200000 | 348.31 |
1519689600000 | 346.05 |
1519776000000 | 343.26 |
1519862400000 | 337.4 |
1519948800000 | 341.03 |
1520208000000 | 345.67 |
1520294400000 | 349.48 |
1520380800000 | 352.46 |
1520467200000 | 355.33 |
1520553600000 | 360.6 |
1520812800000 | 363.91 |
1520899200000 | 362.45 |
1520985600000 | 363.81 |
1521072000000 | 361.66 |
1521158400000 | 362.2 |
1521417600000 | 355.44 |
1521504000000 | 354.96 |
1521590400000 | 354.85 |
1521676800000 | 345.21 |
1521763200000 | 335.38 |
1522022400000 | 342.37 |
1522108800000 | 333.32 |
1522195200000 | 332.63 |
1522281600000 | 338.7 |
1522713600000 | 340.25 |
1522800000000 | 342.69 |
1522886400000 | 342.69 |
1522972800000 | 335.8 |
1523232000000 | 337.52 |
1523318400000 | 346.24 |
1523404800000 | 344.94 |
1523491200000 | 348.53 |
1523577600000 | 346.28 |
1523836800000 | 347.73 |
1523923200000 | 355.07 |
1524009600000 | 357.6 |
1524096000000 | 354.48 |
1524182400000 | 351.31 |
1524441600000 | 348.6 |
1524528000000 | 343.16 |
1524614400000 | 340.55 |
1524700800000 | 349.63 |
1524787200000 | 348.92 |
1525046400000 | 345.11 |
1525132800000 | 349.13 |
1525219200000 | 346.1 |
1525305600000 | 346.84 |
1525392000000 | 350.68 |
1525651200000 | 353.84 |
1525737600000 | 355.77 |
1525824000000 | 360.36 |
1525910400000 | 364.49 |
1525996800000 | 365.51 |
1526256000000 | 367.6 |
1526342400000 | 363.93 |
1526428800000 | 366.7 |
1526515200000 | 366.66 |
1526601600000 | 365.11 |
1526860800000 | 367.09 |
1526947200000 | 367.56 |
1527033600000 | 369.25 |
1527120000000 | 368.72 |
1527206400000 | 367.23 |
1527465600000 | 366.26 |
1527552000000 | 364.62 |
1527638400000 | 367.94 |
1527724800000 | 366.75 |
1527811200000 | 372.75 |
1528070400000 | 374.8 |
1528156800000 | 377.23 |
1528243200000 | 378.43 |
1528329600000 | 375.16 |
1528416000000 | 376.22 |
1528675200000 | 377.19 |
1528761600000 | 379.35 |
1528848000000 | 378.58 |
1528934400000 | 381.29 |
1529020800000 | 380.15 |
1529280000000 | 378.55 |
1529366400000 | 377.54 |
1529452800000 | 380.75 |
1529539200000 | 379 |
1529625600000 | 377.32 |
1529884800000 | 368.87 |
1529971200000 | 368.73 |
1530057600000 | 362.89 |
1530144000000 | 365.38 |
1530230400000 | 367.67 |
1530489600000 | 369.81 |
1530576000000 | 366.73 |
1530662400000 | 366.24 |
1530748800000 | 371.28 |
1530835200000 | 377.73 |
1531094400000 | 380.59 |
1531180800000 | 382.73 |
1531267200000 | 378.75 |
1531353600000 | 385.26 |
1531440000000 | 386.17 |
1531699200000 | 384.69 |
1531785600000 | 386.8 |
1531872000000 | 386.49 |
1531958400000 | 384.99 |
1532044800000 | 384.93 |
1532304000000 | 384.46 |
1532390400000 | 387.08 |
1532476800000 | 390.82 |
1532563200000 | 385.18 |
1532649600000 | 376.83 |
1532908800000 | 372.8 |
1532995200000 | 375.2799 |
1533081600000 | 376.88 |
1533168000000 | 380.33 |
1533254400000 | 380.58 |
1533513600000 | 382.05 |
1533600000000 | 384.98 |
1533686400000 | 384.24 |
1533772800000 | 382.94 |
1533859200000 | 378.65 |
1534118400000 | 377.81 |
1534204800000 | 380.47 |
1534291200000 | 374.58 |
1534377600000 | 374.75 |
1534464000000 | 373.01 |
1534723200000 | 373.45 |
1534809600000 | 376.82 |
1534896000000 | 379.02 |
1534982400000 | 378.05 |
1535068800000 | 382.41 |
1535328000000 | 388.0299 |
1535414400000 | 388.63 |
1535500800000 | 391.04 |
1535587200000 | 390.79 |
1535673600000 | 389.97 |
1535932800000 | 389.18 |
1536019200000 | 385.4 |
1536105600000 | 380.7 |
1536192000000 | 375.11 |
1536278400000 | 373.64 |
1536537600000 | 375.0899 |
1536624000000 | 373.94 |
1536710400000 | 372.22 |
1536796800000 | 375.63 |
1536883200000 | 376.45 |
1537142400000 | 373.13 |
1537228800000 | 375.6 |
1537315200000 | 376.81 |
1537401600000 | 380.3399 |
1537488000000 | 378.64 |
1537747200000 | 379.57 |
1537833600000 | 379.52 |
1537920000000 | 379.57 |
1538006400000 | 381.31 |
1538092800000 | 383.3399 |
1538352000000 | 382.81 |
1538438400000 | 384.27 |
1538524800000 | 385.23 |
1538611200000 | 376.5299 |
1538697600000 | 371.64 |
1538956800000 | 368.81 |
1539043200000 | 366.17 |
1539129600000 | 353.23 |
1539216000000 | 346.46 |
1539302400000 | 353.12 |
1539561600000 | 349.6 |
1539648000000 | 359.95 |
1539734400000 | 360.36 |
1539820800000 | 353.3399 |
1539907200000 | 348.73 |
1540166400000 | 347.74 |
1540252800000 | 342.69 |
1540339200000 | 326.77 |
1540425600000 | 332.48 |
1540512000000 | 328.91 |
1540771200000 | 324.74 |
1540857600000 | 333.47 |
1540944000000 | 339.13 |
1541030400000 | 346.01 |
1541116800000 | 345.5899 |
1541376000000 | 344.56 |
1541462400000 | 346.44 |
1541548800000 | 354.2 |
1541635200000 | 352.05 |
1541721600000 | 346.94 |
1541980800000 | 337.73 |
1542067200000 | 338.52 |
1542153600000 | 337.35 |
1542240000000 | 341.37 |
1542326400000 | 337.49 |
1542585600000 | 328.69 |
1542672000000 | 326.3399 |
1542758400000 | 327.5899 |
1542844800000 | 327.77 |
1542931200000 | 326.81 |
1543190400000 | 333.15 |
1543276800000 | 332.64 |
1543363200000 | 339.73 |
1543449600000 | 339.23 |
1543536000000 | 344.58 |
1543795200000 | 349.44 |
1543881600000 | 337.08 |
1543968000000 | 336.5899 |
1544054400000 | 337.7799 |
1544140800000 | 328.75 |
1544400000000 | 329.74 |
1544486400000 | 329.56 |
1544572800000 | 334.72 |
1544659200000 | 333.89 |
1544745600000 | 328.82 |
1545004800000 | 322.89 |
1545091200000 | 323.25 |
1545177600000 | 314.9 |
1545264000000 | 311.3 |
1545350400000 | 303.24 |
1545609600000 | 299.0899 |
1545868800000 | 314.15 |
1545955200000 | 313.95 |
1546214400000 | 316.5 |
1546387200000 | 318.43 |
1546473600000 | 312.37 |
1546560000000 | 324.32 |
1546819200000 | 330.7799 |
1546905600000 | 332.74 |
1546992000000 | 336.13 |
1547078400000 | 337.46 |
1547164800000 | 337.8399 |
1547424000000 | 334.12 |
1547510400000 | 339.22 |
1547596800000 | 337.52 |
1547683200000 | 340.66 |
1547769600000 | 345.65 |
1548028800000 | 345.49 |
1548115200000 | 339.11 |
1548201600000 | 337.45 |
1548288000000 | 341.52 |
1548374400000 | 344.41 |
1548633600000 | 338.48 |
1548720000000 | 336.26 |
1548806400000 | 340.57 |
1548892800000 | 347.56 |
1548979200000 | 351.36 |
1549238400000 | 353.71 |
1549324800000 | 355.2 |
1549411200000 | 356.69 |
1549497600000 | 350.06 |
1549584000000 | 349.9 |
1549843200000 | 349.87 |
1549929600000 | 355.11 |
1550016000000 | 357.01 |
1550102400000 | 357.43 |
1550188800000 | 359.71 |
1550448000000 | 360.54 |
1550534400000 | 359.45 |
1550620800000 | 359.71 |
1550707200000 | 356.19 |
1550793600000 | 360.95 |
1551052800000 | 364.11 |
1551139200000 | 363.48 |
1551225600000 | 363.07 |
1551312000000 | 360.45 |
1551398400000 | 364.95 |
1551657600000 | 364.8399 |
1551744000000 | 364.9 |
1551830400000 | 359.8399 |
1551916800000 | 355.44 |
1552003200000 | 354.9 |
1552262400000 | 361.13 |
1552348800000 | 363.14 |
1552435200000 | 366.2799 |
1552521600000 | 364.39 |
1552608000000 | 367.21 |
1552867200000 | 365.77 |
1552953600000 | 367.94 |
1553040000000 | 368.62 |
1553126400000 | 374.07 |
1553212800000 | 366.39 |
1553472000000 | 363.69 |
1553558400000 | 367.89 |
1553644800000 | 364.69 |
1553731200000 | 364.26 |
1553817600000 | 369.63 |
1554076800000 | 374.16 |
1554163200000 | 375.75 |
1554249600000 | 378.7 |
1554336000000 | 378.4 |
1554422400000 | 380.83 |
1554681600000 | 381.11 |
1554768000000 | 378.58 |
1554854400000 | 381.05 |
1554940800000 | 379.67 |
1555027200000 | 379.65 |
1555286400000 | 380.04 |
1555372800000 | 379.5 |
1555459200000 | 376.11 |
1555545600000 | 374.5 |
1555977600000 | 379.0299 |
1556064000000 | 377.17 |
1556150400000 | 376.8399 |
1556236800000 | 373.48 |
1556496000000 | 373.94 |
1556582400000 | 371.31 |
1556668800000 | 369.26 |
1556755200000 | 369.33 |
1556841600000 | 374.21 |
1557100800000 | 372.49 |
1557187200000 | 364.15 |
1557273600000 | 362.87 |
1557360000000 | 359.71 |
1557446400000 | 358.74 |
1557705600000 | 347.29 |
1557792000000 | 349.71 |
1557878400000 | 353.76 |
1557964800000 | 355.3399 |
1558051200000 | 352.54 |
1558310400000 | 346.75 |
1558396800000 | 351.54 |
1558483200000 | 351.3 |
1558569600000 | 347.68 |
1558656000000 | 346.56 |
1558915200000 | 346.29 |
1559001600000 | 343.54 |
1559088000000 | 341.22 |
1559174400000 | 342.08 |
1559260800000 | 337.11 |
1559520000000 | 333.5 |
1559606400000 | 340.73 |
1559692800000 | 341.76 |
1559779200000 | 341.72 |
1559865600000 | 347.46 |
1560124800000 | 350.98 |
1560211200000 | 352.5 |
1560297600000 | 351.13 |
1560384000000 | 352.35 |
1560470400000 | 350.73 |
1560729600000 | 353.33 |
1560816000000 | 358.74 |
1560902400000 | 361 |
1560988800000 | 363.79 |
1561075200000 | 364.22 |
1561334400000 | 361.96 |
1561420800000 | 356.41 |
1561507200000 | 357.41 |
1561593600000 | 360.01 |
1561680000000 | 363.98 |
1561939200000 | 367.08 |
1562025600000 | 368.04 |
1562112000000 | 370.5299 |
1562198400000 | 370.64 |
1562284800000 | 367.13 |
1562544000000 | 364.0299 |
1562630400000 | 365.7799 |
1562716800000 | 367.57 |
1562803200000 | 365.16 |
1562889600000 | 364.07 |
1563148800000 | 365.32 |
1563235200000 | 362.93 |
1563321600000 | 362.66 |
1563408000000 | 363.44 |
1563494400000 | 361.75 |
1563753600000 | 363.36 |
1563840000000 | 365.79 |
1563926400000 | 368.81 |
1564012800000 | 367.7799 |
1564099200000 | 367.67 |
1564358400000 | 367.3 |
1564444800000 | 367 |
1564531200000 | 363.04 |
1564617600000 | 364.2799 |
1564704000000 | 361.71 |
1564963200000 | 352.23 |
1565049600000 | 354.86 |
1565136000000 | 355.16 |
1565222400000 | 362.55 |
1565308800000 | 361.91 |
1565568000000 | 359.82 |
1565654400000 | 363.5 |
1565740800000 | 355.79 |
1565827200000 | 355.44 |
1565913600000 | 360.17 |
1566172800000 | 364.11 |
1566259200000 | 362.6 |
1566345600000 | 365.66 |
1566432000000 | 364.82 |
1566518400000 | 357.26 |
1566777600000 | 359.55 |
1566864000000 | 359.3399 |
1566950400000 | 360.12 |
1567036800000 | 364.01 |
1567123200000 | 365.2 |
1567382400000 | 365.91 |
1567468800000 | 362.3399 |
1567555200000 | 366.72 |
1567641600000 | 371.38 |
1567728000000 | 372.01 |
1567987200000 | 368.72 |
1568073600000 | 367.24 |
1568160000000 | 372.11 |
1568246400000 | 372.72 |
1568332800000 | 373.06 |
1568592000000 | 371.51 |
1568678400000 | 374.67 |
1568764800000 | 373.9 |
1568851200000 | 375.07 |
1568937600000 | 375.29 |
1569196800000 | 375.0299 |
1569283200000 | 371.18 |
1569369600000 | 372.11 |
1569456000000 | 371.22 |
1569542400000 | 368.05 |
1569801600000 | 368.52 |
1569888000000 | 364.22 |
1569974400000 | 357.38 |
1570060800000 | 362.05 |
1570147200000 | 366.49 |
1570406400000 | 366.44 |
1570492800000 | 360.65 |
1570579200000 | 362.79 |
1570665600000 | 364.83 |
1570752000000 | 370.0899 |
1571011200000 | 370.85 |
1571097600000 | 375.72 |
1571184000000 | 374.76 |
1571270400000 | 375.89 |
1571356800000 | 374.71 |
1571616000000 | 377.95 |
1571702400000 | 379.55 |
1571788800000 | 380.37 |
1571875200000 | 382.27 |
1571961600000 | 385.5299 |
1572220800000 | 389.37 |
1572307200000 | 389.74 |
1572393600000 | 391.48 |
1572480000000 | 391.87 |
1572566400000 | 397.9 |
1572825600000 | 399.4 |
1572912000000 | 398.91 |
1572998400000 | 397.39 |
1573084800000 | 397.89 |
1573171200000 | 401.13 |
1573430400000 | 401.14 |
1573516800000 | 402.42 |
1573603200000 | 402.48 |
1573689600000 | 402 |
1573776000000 | 406.22 |
1574035200000 | 407.26 |
1574121600000 | 408.96 |
1574208000000 | 406.14 |
1574294400000 | 405.7799 |
1574380800000 | 407.14 |
1574640000000 | 413.66 |
1574726400000 | 414.25 |
1574812800000 | 416.48 |
1574899200000 | 416.48 |
1574985600000 | 414.86 |
1575244800000 | 412.26 |
1575331200000 | 409.99 |
1575417600000 | 412.26 |
1575504000000 | 411.42 |
1575590400000 | 414.2 |
1575849600000 | 412.31 |
1575936000000 | 413.43 |
1576022400000 | 414.95 |
1576108800000 | 417.69 |
1576195200000 | 417.9 |
1576454400000 | 423.52 |
1576540800000 | 423 |
1576627200000 | 422.22 |
1576713600000 | 424.39 |
1576800000000 | 428.06 |
1577059200000 | 428.72 |
1577145600000 | 429.21 |
1577404800000 | 429.62 |
1577664000000 | 426.14 |
1577750400000 | 427.4 |
1577923200000 | 431.05 |
1578009600000 | 427.57 |
1578268800000 | 428.5 |
1578355200000 | 430.12 |
1578441600000 | 431.44 |
1578528000000 | 435.78 |
1578614400000 | 435.88 |
1578873600000 | 436.25 |
1578960000000 | 437.33 |
1579046400000 | 438.8 |
1579132800000 | 439.87 |
1579219200000 | 440.94 |
1579478400000 | 441.14 |
1579564800000 | 441.08 |
1579651200000 | 443.22 |
1579737600000 | 442.46 |
1579824000000 | 439.31 |
1580083200000 | 431.49 |
1580169600000 | 435.91 |
1580256000000 | 434.88 |
1580342400000 | 429.57 |
1580428800000 | 421.23 |
1580688000000 | 425.2 |
1580774400000 | 432.86 |
1580860800000 | 440.65 |
1580947200000 | 445.61 |
1581033600000 | 443.44 |
1581292800000 | 445.66 |
1581379200000 | 447.1 |
1581465600000 | 449.5 |
1581552000000 | 448.43 |
1581638400000 | 448.22 |
1581897600000 | 448.44 |
1581984000000 | 447.91 |
1582070400000 | 451.63 |
1582156800000 | 447.73 |
1582243200000 | 445.41 |
1582502400000 | 433.13 |
1582588800000 | 421.51 |
1582675200000 | 421.99 |
1582761600000 | 406.48 |
1582848000000 | 402.39 |
1583107200000 | 416.97 |
1583193600000 | 411.19 |
1583280000000 | 425.21 |
1583366400000 | 418.55 |
1583452800000 | 413.0899 |
1583712000000 | 387.5299 |
1583798400000 | 398.32 |
1583884800000 | 384.86 |
1583971200000 | 349.43 |
1584057600000 | 374.73 |
1584316800000 | 338.74 |
1584403200000 | 357.43 |
1584489600000 | 345.0899 |
1584576000000 | 347.12 |
1584662400000 | 338.29 |
1584921600000 | 336.61 |
1585008000000 | 358.72 |
1585094400000 | 357.73 |
1585180800000 | 377.88 |
1585267200000 | 371.2 |
1585526400000 | 386.81 |
1585612800000 | 383.5 |
1585699200000 | 371.0299 |
1585785600000 | 377.11 |
1585872000000 | 373.67 |
1586131200000 | 393.62 |
1586217600000 | 391.97 |
1586304000000 | 401.45 |
1586390400000 | 402.43 |
1586822400000 | 417.54 |
1586908800000 | 411.13 |
1586995200000 | 416.5 |
1587081600000 | 425.5 |
1587340800000 | 424.04 |
1587427200000 | 410.35 |
1587513600000 | 421.19 |
1587600000000 | 420.38 |
1587686400000 | 425.23 |
1587945600000 | 430.56 |
1588032000000 | 426.11 |
1588118400000 | 434.06 |
1588204800000 | 431.86 |
1588291200000 | 421.46 |
1588550400000 | 424.37 |
1588636800000 | 430.71 |
1588723200000 | 432.35 |
1588809600000 | 433.68 |
1588896000000 | 437.44 |
1589155200000 | 444.49 |
1589241600000 | 439.73 |
1589328000000 | 434.66 |
1589414400000 | 437.25 |
1589500800000 | 439.27 |
1589760000000 | 444.1 |
1589846400000 | 443.5 |
1589932800000 | 453.5 |
1590019200000 | 449.92 |
1590105600000 | 451.88 |
1590364800000 | 453.09 |
1590451200000 | 451.41 |
1590537600000 | 451.49 |
1590624000000 | 453.07 |
1590710400000 | 458.03 |
1590969600000 | 457.7 |
1591056000000 | 458.98 |
1591142400000 | 459.34 |
1591228800000 | 460.23 |
1591315200000 | 464.25 |
1591574400000 | 464.05 |
1591660800000 | 465.88 |
1591747200000 | 467.94 |
1591833600000 | 446.69 |
1591920000000 | 446.31 |
1592179200000 | 448.52 |
1592265600000 | 457.34 |
1592352000000 | 459.28 |
1592438400000 | 457.23 |
1592524800000 | 463.44 |
1592784000000 | 464.02 |
1592870400000 | 465.98 |
1592956800000 | 457.34 |
1593043200000 | 460.05 |
1593129600000 | 452.08 |
1593388800000 | 452.86 |
1593475200000 | 460.09 |
1593561600000 | 463.26 |
1593648000000 | 465.15 |
1593734400000 | 465.57 |
1593993600000 | 470.63 |
1594080000000 | 468.81 |
1594166400000 | 469.98 |
1594252800000 | 469.57 |
1594339200000 | 468.29 |
1594598400000 | 464.48 |
1594684800000 | 468.08 |
1594771200000 | 474.89 |
1594857600000 | 471.25 |
1594944000000 | 477.49 |
1595203200000 | 484.52 |
1595289600000 | 481.42 |
1595376000000 | 480.67 |
1595462400000 | 476.26 |
1595548800000 | 467.13 |
1595808000000 | 473.11 |
1595894400000 | 471.4 |
1595980800000 | 472.34 |
1596067200000 | 471.94 |
1596153600000 | 470.55 |
1596412800000 | 475.27 |
1596499200000 | 475.6 |
1596585600000 | 475.17 |
1596672000000 | 476.36 |
1596758400000 | 473.63 |
1597017600000 | 471.08 |
1597104000000 | 467.25 |
1597190400000 | 475.9 |
1597276800000 | 475.32 |
1597363200000 | 474.32 |
1597622400000 | 478.91 |
1597708800000 | 479.19 |
1597795200000 | 478.9 |
1597881600000 | 478.16 |
1597968000000 | 476.21 |
1598227200000 | 476.56 |
1598313600000 | 481.59 |
1598400000000 | 486.95 |
1598486400000 | 484.19 |
1598572800000 | 486.01 |
1598832000000 | 490.29 |
1598918400000 | 487.52 |
1599004800000 | 495.06 |
1599091200000 | 479.77 |
1599177600000 | 473.61 |
1599436800000 | 475.46 |
1599523200000 | 465.87 |
1599609600000 | 472.32 |
1599696000000 | 465.69 |
1599782400000 | 467.4 |
1600041600000 | 473.47 |
1600128000000 | 477.63 |
1600214400000 | 475.22 |
1600300800000 | 472.06 |
1600387200000 | 470.26 |
1600646400000 | 464.66 |
1600732800000 | 468.39 |
1600819200000 | 464.48 |
1600905600000 | 461.47 |
1600992000000 | 468.06 |
1601251200000 | 474.18 |
1601337600000 | 476.36 |
1601424000000 | 477.1 |
1601510400000 | 480.34 |
1601596800000 | 471.59 |
1601856000000 | 481.15 |
1601942400000 | 475.84 |
1602028800000 | 482.18 |
1602115200000 | 485.72 |
1602201600000 | 488.55 |
1602460800000 | 494.86 |
1602547200000 | 493.1 |
1602633600000 | 488.49 |
1602720000000 | 478.85 |
1602806400000 | 480.29 |
1603065600000 | 476.83 |
1603152000000 | 475.4 |
1603238400000 | 475.12 |
1603324800000 | 475.61 |
1603411200000 | 472.41 |
1603670400000 | 466.25 |
1603756800000 | 464 |
1603843200000 | 451.65 |
1603929600000 | 455.32 |
1604016000000 | 446.15 |
1604275200000 | 449.18 |
1604361600000 | 455.31 |
1604448000000 | 481.1 |
1604534400000 | 487.49 |
1604620800000 | 486.07 |
1604880000000 | 479.56 |
1604966400000 | 477.9 |
1605052800000 | 483.36 |
1605139200000 | 480.31 |
1605225600000 | 483.97 |
1605484800000 | 486.16 |
1605571200000 | 483.21 |
1605657600000 | 478.39 |
1605744000000 | 480.25 |
1605830400000 | 481.16 |
1606089600000 | 479.66 |
1606176000000 | 483.21 |
1606262400000 | 483.22 |
1606348800000 | 483.57 |
1606435200000 | 489.67 |
1606694400000 | 490.18 |
1606780800000 | 493.96 |
1606867200000 | 495.84 |
1606953600000 | 493.65 |
1607040000000 | 498.86 |
1607299200000 | 496.23 |
1607385600000 | 498.59 |
1607472000000 | 496.21 |
1607558400000 | 497.22 |
1607644800000 | 495.45 |
1607904000000 | 495.95 |
1607990400000 | 499.89 |
1608076800000 | 503.32 |
1608163200000 | 506.8 |
1608249600000 | 504.55 |
1608508800000 | 498.98 |
1608595200000 | 496.55 |
1608681600000 | 496.9 |
1608768000000 | 496.84 |
1609113600000 | 497.93 |
1609200000000 | 502.36 |
1609286400000 | 501.66 |
1609372800000 | 504.34 |
1609718400000 | 501.47 |
1609804800000 | 503.43 |
1609891200000 | 499.64 |
1609977600000 | 508.26 |
1610064000000 | 511.53 |
1610323200000 | 513.55 |
1610409600000 | 511.14 |
1610496000000 | 515.85 |
1610582400000 | 518.99 |
1610668800000 | 517.6799 |
1610928000000 | 517.91 |
1611014400000 | 527.63 |
1611100800000 | 530.99 |
1611187200000 | 534.33 |
1611273600000 | 530.6799 |
1611532800000 | 534.45 |
1611619200000 | 534 |
1611705600000 | 520.14 |
1611792000000 | 520.69 |
1611878400000 | 514.13 |
1612137600000 | 519.3 |
1612224000000 | 521.2 |
1612310400000 | 519.36 |
1612396800000 | 522.5 |
1612483200000 | 524.88 |
1612742400000 | 528.49 |
1612828800000 | 528.83 |
1612915200000 | 529.66 |
1613001600000 | 532.88 |
1613088000000 | 539.44 |
1613347200000 | 540.98 |
1613433600000 | 537.33 |
1613520000000 | 535.74 |
1613606400000 | 532.5599 |
1613692800000 | 530.04 |
1613952000000 | 523.02 |
1614038400000 | 522.58 |
1614124800000 | 524.47 |
1614211200000 | 514.55 |
1614297600000 | 511.24 |
1614556800000 | 520.4 |
1614643200000 | 514.05 |
1614729600000 | 504.11 |
1614816000000 | 494.29 |
1614902400000 | 500.43 |
1615161600000 | 494.03 |
1615248000000 | 505.48 |
1615334400000 | 506.45 |
1615420800000 | 512.45 |
1615507200000 | 510.81 |
1615766400000 | 514.38 |
1615852800000 | 519.0599 |
1615939200000 | 518.5 |
1616025600000 | 510.14 |
1616112000000 | 513.73 |
1616371200000 | 520.07 |
1616457600000 | 511.46 |
1616544000000 | 502.97 |
1616630400000 | 504.08 |
1616716800000 | 513.46 |
1616976000000 | 515.4299 |
1617062400000 | 510.77 |
1617148800000 | 515.26 |
1617235200000 | 519.89 |
1617667200000 | 523.3099 |
1617753600000 | 521.57 |
1617840000000 | 524.58 |
1617926400000 | 527.7 |
1618185600000 | 522.78 |
1618272000000 | 525.87 |
1618358400000 | 523.3099 |
1618444800000 | 531.95 |
1618531200000 | 531.64 |
1618790400000 | 529.58 |
1618876800000 | 527.74 |
1618963200000 | 533.79 |
1619049600000 | 529.36 |
1619136000000 | 531.82 |
1619395200000 | 533.94 |
1619481600000 | 529.15 |
1619568000000 | 525.03 |
1619654400000 | 526.11 |
1619740800000 | 523.4 |
1620000000000 | 525.04 |
1620086400000 | 520.4 |
1620172800000 | 521.8099 |
1620259200000 | 523.07 |
1620345600000 | 527 |
1620604800000 | 521.9 |
1620691200000 | 519.6799 |
1620777600000 | 514.14 |
1620864000000 | 516.83 |
1620950400000 | 523.95 |
1621209600000 | 525.65 |
1621296000000 | 524.6799 |
1621382400000 | 524.5 |
1621468800000 | 532.78 |
1621555200000 | 531.82 |
1621814400000 | 534.64 |
1621900800000 | 532.62 |
1621987200000 | 532.22 |
1622073600000 | 532.55 |
1622160000000 | 533.66 |
1622419200000 | 533.8099 |
1622505600000 | 531.73 |
1622592000000 | 532.1799 |
1622678400000 | 531.11 |
1622764800000 | 537.17 |
1623024000000 | 546.48 |
1623110400000 | 546.26 |
1623196800000 | 549.69 |
1623283200000 | 558.42 |
1623369600000 | 554.92 |
1623628800000 | 557.89 |
1623715200000 | 556.95 |
1623801600000 | 553.8099 |
1623888000000 | 555.2 |
1623974400000 | 550.36 |
1624233600000 | 551.12 |
1624320000000 | 556.13 |
1624406400000 | 554.4 |
1624492800000 | 559.12 |
1624579200000 | 559.4299 |
1624838400000 | 567.94 |
1624924800000 | 568.95 |
1625011200000 | 568.51 |
1625097600000 | 569.9299 |
1625184000000 | 573.6799 |
1625443200000 | 573.14 |
1625529600000 | 573.1799 |
1625616000000 | 571.19 |
1625702400000 | 568.15 |
1625788800000 | 571.5599 |
1626048000000 | 575.61 |
1626134400000 | 573.45 |
1626220800000 | 570.39 |
1626307200000 | 564.02 |
1626393600000 | 561.89 |
1626652800000 | 563.19 |
1626739200000 | 566.33 |
1626825600000 | 571.9 |
1626912000000 | 576.32 |
1626998400000 | 582.41 |
1627257600000 | 580.3099 |
1627344000000 | 577.73 |
1627430400000 | 584.89 |
1627516800000 | 584.49 |
1627603200000 | 583.88 |
1627862400000 | 585.46 |
1627948800000 | 593.51 |
1628035200000 | 598.1799 |
1628121600000 | 603.7 |
1628208000000 | 598.57 |
1628467200000 | 602.9299 |
1628553600000 | 597.79 |
1628640000000 | 592.94 |
1628726400000 | 595.6 |
1628812800000 | 600.16 |
1629072000000 | 599.82 |
1629158400000 | 600.55 |
1629244800000 | 594.58 |
1629331200000 | 596.01 |
1629417600000 | 601.34 |
1629676800000 | 611.55 |
1629763200000 | 609.62 |
1629849600000 | 610.88 |
1629936000000 | 608.59 |
1630022400000 | 611.16 |
1630281600000 | 614.49 |
1630368000000 | 612.96 |
1630454400000 | 615.67 |
1630540800000 | 617.38 |
1630627200000 | 620.8099 |
1630886400000 | 621.9299 |
1630972800000 | 621.14 |
1631059200000 | 616.55 |
1631145600000 | 611.96 |
1631232000000 | 610.47 |
1631491200000 | 606.42 |
1631577600000 | 606.08 |
1631664000000 | 608.73 |
1631750400000 | 607.5 |
1631836800000 | 605.32 |
1632096000000 | 597.1799 |
1632182400000 | 600.82 |
1632268800000 | 601.78 |
1632355200000 | 608.02 |
1632441600000 | 604.6 |
1632700800000 | 595.59 |
1632787200000 | 577.99 |
1632873600000 | 576.64 |
1632960000000 | 579.7 |
1633046400000 | 575.99 |
1633305600000 | 564.35 |
1633392000000 | 569.54 |
1633478400000 | 568.02 |
1633564800000 | 574.28 |
1633651200000 | 570.97 |
1633910400000 | 568.71 |
1633996800000 | 566.44 |
1634083200000 | 572.62 |
1634169600000 | 581.61 |
1634256000000 | 583.73 |
1634515200000 | 585.45 |
1634601600000 | 591.23 |
1634688000000 | 593.77 |
1634774400000 | 597.38 |
1634860800000 | 590.91 |
1635120000000 | 595.21 |
1635206400000 | 597.62 |
1635292800000 | 592.74 |
1635379200000 | 599.97 |
1635465600000 | 604.44 |
1635724800000 | 608.83 |
1635811200000 | 614.15 |
1635897600000 | 620.85 |
1635984000000 | 629.62 |
1636070400000 | 623.28 |
1636329600000 | 630.16 |
1636416000000 | 627.85 |
1636502400000 | 617.01 |
1636588800000 | 619.5599 |
1636675200000 | 622.5599 |
1636934400000 | 623.73 |
1637020800000 | 624.39 |
1637107200000 | 621.4299 |
1637193600000 | 625.54 |
1637280000000 | 629.77 |
1637539200000 | 620.92 |
1637625600000 | 616.62 |
1637712000000 | 620.38 |
1637798400000 | 621.01 |
1637884800000 | 616.42 |
1638144000000 | 626.1 |
1638230400000 | 612.16 |
1638316800000 | 601.5 |
1638403200000 | 605.34 |
1638489600000 | 596.92 |
1638748800000 | 595.22 |
1638835200000 | 612.39 |
1638921600000 | 616.75 |
1639008000000 | 608.19 |
1639094400000 | 605.53 |
1639353600000 | 602.27 |
1639440000000 | 600.3 |
1639526400000 | 618.26 |
1639612800000 | 610.84 |
1639699200000 | 607.29 |
1639958400000 | 596.89 |
1640044800000 | 609.3 |
1640131200000 | 614.22 |
1640217600000 | 617.99 |
1640304000000 | 618.09 |
1640563200000 | 627.01 |
1640649600000 | 624.25 |
1640736000000 | 624.24 |
1640822400000 | 623.46 |
1640908800000 | 619.9299 |
1641168000000 | 619.02 |
1641254400000 | 609.86 |
1641340800000 | 595.15 |
1641427200000 | 591.94 |
1641513600000 | 586.76 |
1641772800000 | 590.47 |
1641859200000 | 595.8099 |
1641945600000 | 596.48 |
1642032000000 | 583.7 |
1642118400000 | 583.11 |
1642377600000 | 584.57 |
1642464000000 | 572.25 |
1642550400000 | 566.64 |
1642636800000 | 560.67 |
1642723200000 | 549.45 |
1642982400000 | 546.04 |
1643068800000 | 535.88 |
1643155200000 | 532.92 |
1643241600000 | 524.9299 |
1643328000000 | 536.92 |
1643587200000 | 551.48 |
1643673600000 | 557.15 |
1643760000000 | 564.14 |
1643846400000 | 538.94 |
1643932800000 | 539.71 |
1644192000000 | 541.03 |
1644278400000 | 542.2 |
1644364800000 | 556.11 |
1644451200000 | 547.49 |
1644537600000 | 531.39 |
1644796800000 | 525.5 |
1644883200000 | 540.63 |
1644969600000 | 541.77 |
1645056000000 | 530.36 |
1645142400000 | 522.3 |
1645401600000 | 522.36 |
1645488000000 | 520.62 |
1645574400000 | 513.55 |
1645660800000 | 522.83 |
1645747200000 | 534.99 |
1646006400000 | 535.66 |
1646092800000 | 529.75 |
1646179200000 | 535.62 |
1646265600000 | 529.47 |
1646352000000 | 523.82 |
1646611200000 | 510.33 |
1646697600000 | 507.1 |
1646784000000 | 521.17 |
1646870400000 | 517.88 |
1646956800000 | 509.39 |
1647216000000 | 506.64 |
1647302400000 | 516.05 |
1647388800000 | 532.75 |
1647475200000 | 542.72 |
1647561600000 | 552.87 |
1647820800000 | 551.5599 |
1647907200000 | 554.26 |
1647993600000 | 548.96 |
1648080000000 | 560.98 |
1648166400000 | 559.26 |
1648425600000 | 564.34 |
1648512000000 | 574.53 |
1648598400000 | 570.86 |
1648684800000 | 563.08 |
1648771200000 | 564.4299 |
1649030400000 | 572.8 |
1649116800000 | 566.44 |
1649203200000 | 560.96 |
1649289600000 | 565.7 |
1649376000000 | 563.78 |
1649635200000 | 553.84 |
1649721600000 | 546.63 |
1649808000000 | 553.51 |
1649894400000 | 545.92 |
1650326400000 | 548.32 |
1650412800000 | 544.94 |
1650499200000 | 533.9 |
1650585600000 | 519.21 |
1650844800000 | 523.42 |
1650931200000 | 510.29 |
1651017600000 | 506.77 |
1651104000000 | 524.35 |
1651190400000 | 515.49 |
1651449600000 | 519.58 |
1651536000000 | 521.9 |
1651622400000 | 533.8099 |
1651708800000 | 517.87 |
1651795200000 | 510.48 |
1652054400000 | 489.24 |
1652140800000 | 492.72 |
1652227200000 | 483.2 |
1652313600000 | 485.48 |
1652400000000 | 500.09 |
1652659200000 | 499.27 |
1652745600000 | 510.26 |
1652832000000 | 496.53 |
1652918400000 | 497.01 |
1653004800000 | 500.06 |
1653264000000 | 505.44 |
1653350400000 | 497.38 |
1653436800000 | 501.45 |
1653523200000 | 508.8 |
1653609600000 | 520.09 |
1653868800000 | 522.73 |
1653955200000 | 515.55 |
1654041600000 | 508.96 |
1654128000000 | 516.55 |
1654214400000 | 508.82 |
1654473600000 | 507.97 |
1654560000000 | 513.46 |
1654646400000 | 511.29 |
1654732800000 | 496.99 |
1654819200000 | 482.63 |
1655078400000 | 463.45 |
1655164800000 | 460.26 |
1655251200000 | 468 |
1655337600000 | 456.64 |
1655424000000 | 461.23 |
1655683200000 | 464.06 |
1655769600000 | 472.08 |
1655856000000 | 476.8 |
1655942400000 | 484.18 |
1656028800000 | 497.87 |
1656288000000 | 497.7 |
1656374400000 | 486.33 |
1656460800000 | 484.56 |
1656547200000 | 480.74 |
1656633600000 | 479.82 |
1656892800000 | 482 |
1656979200000 | 484.61 |
1657065600000 | 488.57 |
1657152000000 | 496.61 |
1657238400000 | 496.84 |
1657497600000 | 491.82 |
1657584000000 | 487.67 |
1657670400000 | 487.68 |
1657756800000 | 484.14 |
1657843200000 | 495.71 |
1658102400000 | 493.02 |
1658188800000 | 502.23 |
1658275200000 | 505.63 |
1658361600000 | 509.96 |
1658448000000 | 503.74 |
1658707200000 | 502.51 |
1658793600000 | 500.39 |
1658880000000 | 508.25 |
1658966400000 | 513.23 |
1659052800000 | 512.78 |
1659312000000 | 513.1799 |
1659398400000 | 511.06 |
1659484800000 | 512.08 |
1659571200000 | 516.05 |
1659657600000 | 512.89 |
1659916800000 | 512.41 |
1660003200000 | 506.74 |
1660089600000 | 518.61 |
1660176000000 | 514.63 |
1660262400000 | 519.26 |
1660521600000 | 527.1799 |
1660608000000 | 523.11 |
1660694400000 | 517.8 |
1660780800000 | 516.77 |
1660867200000 | 510.58 |
1661126400000 | 503.47 |
1661212800000 | 498.1 |
1661299200000 | 501.81 |
1661385600000 | 511.53 |
1661472000000 | 497.36 |
1661731200000 | 488.58 |
1661817600000 | 484.06 |
1661904000000 | 479.65 |
1661990400000 | 475.66 |
1662076800000 | 471.27 |
1662336000000 | 470.36 |
1662422400000 | 467.62 |
1662508800000 | 472.58 |
1662595200000 | 483.34 |
1662681600000 | 492.24 |
1662940800000 | 495.13 |
1663027200000 | 474.68 |
1663113600000 | 473.86 |
1663200000000 | 470.7 |
1663286400000 | 468.56 |
1663545600000 | 466.81 |
1663632000000 | 461.8 |
1663718400000 | 456.81 |
1663804800000 | 452.22 |
1663891200000 | 447.56 |
1664150400000 | 440.98 |
1664236800000 | 442.95 |
1664323200000 | 454.8 |
1664409600000 | 449.39 |
1664496000000 | 446.79 |
1664755200000 | 454.09 |
1664841600000 | 469.45 |
1664928000000 | 469.66 |
1665014400000 | 466.84 |
1665100800000 | 452.9 |
1665360000000 | 446.3 |
1665446400000 | 446.1 |
1665532800000 | 445.85 |
1665619200000 | 451.74 |
1665705600000 | 447.93 |
1665964800000 | 455.95 |
1666051200000 | 458.4 |
1666137600000 | 453.78 |
1666224000000 | 453.09 |
1666310400000 | 458.66 |
1666569600000 | 466.4 |
1666656000000 | 476.95 |
1666742400000 | 480.79 |
1666828800000 | 478.11 |
1666915200000 | 490.4 |
1667174400000 | 489.72 |
1667260800000 | 489.68 |
1667347200000 | 485.7 |
1667433600000 | 486.08 |
1667520000000 | 491.55 |
1667779200000 | 497.33 |
1667865600000 | 503.4 |
1667952000000 | 495.29 |
1668038400000 | 520.37 |
1668124800000 | 523.28 |
1668384000000 | 523.69 |
1668470400000 | 528.5 |
1668556800000 | 522.8099 |
1668643200000 | 521.92 |
1668729600000 | 523.0599 |
1668988800000 | 520.28 |
1669075200000 | 527.87 |
1669161600000 | 531.8099 |
1669248000000 | 533.32 |
1669334400000 | 531.96 |
1669593600000 | 527.39 |
1669680000000 | 525.76 |
1669766400000 | 537.61 |
1669852800000 | 546.15 |
1669939200000 | 543.35 |
1670198400000 | 537.11 |
1670284800000 | 530.28 |
1670371200000 | 532.48 |
1670457600000 | 539.19 |
1670544000000 | 535.35 |
1670803200000 | 538.02 |
1670889600000 | 546.65 |
1670976000000 | 546.63 |
1671062400000 | 533.21 |
1671148800000 | 526.03 |
1671408000000 | 519.2 |
1671494400000 | 521.1799 |
1671580800000 | 526.96 |
1671667200000 | 520.23 |
1671753600000 | 517.9 |
1672099200000 | 511.41 |
1672185600000 | 508.08 |
1672272000000 | 516.74 |
1672358400000 | 516.19 |
1672617600000 | 516.61 |
1672704000000 | 516.5 |
1672790400000 | 518.94 |
1672876800000 | 512.37 |
1672963200000 | 522.83 |
1673222400000 | 523.82 |
1673308800000 | 527.54 |
1673395200000 | 529.79 |
1673481600000 | 533.08 |
1673568000000 | 539.41 |
1673827200000 | 539.94 |
1673913600000 | 542.8099 |
1674000000000 | 540.62 |
1674086400000 | 533.62 |
1674172800000 | 540.35 |
1674432000000 | 549 |
1674518400000 | 546.6 |
1674604800000 | 546.65 |
1674691200000 | 548.65 |
1674777600000 | 548 |
1675036800000 | 540.83 |
1675123200000 | 543.74 |
1675209600000 | 552.08 |
1675296000000 | 557.46 |
1675382400000 | 555.71 |
1675641600000 | 550.66 |
1675728000000 | 556.77 |
1675814400000 | 553.28 |
1675900800000 | 553.72 |
1675987200000 | 551.05 |
1676246400000 | 558.17 |
1676332800000 | 563 |
1676419200000 | 559.04 |
1676505600000 | 548.58 |
1676592000000 | 545.92 |
1676851200000 | 546.4 |
1676937600000 | 539.54 |
1677024000000 | 537.6799 |
1677110400000 | 545.99 |
1677196800000 | 536.51 |
1677456000000 | 539.08 |
1677542400000 | 536.07 |
1677628800000 | 533.91 |
1677715200000 | 536.52 |
1677801600000 | 544.29 |
1678060800000 | 543.15 |
1678147200000 | 536.8099 |
1678233600000 | 538.85 |
1678320000000 | 535.8 |
1678406400000 | 531.74 |
1678665600000 | 537 |
1678752000000 | 544.5 |
1678838400000 | 545.03 |
1678924800000 | 555.24 |
1679011200000 | 554.62 |
1679270400000 | 558.07 |
1679356800000 | 559.59 |
1679443200000 | 558.37 |
1679529600000 | 566.47 |
1679616000000 | 569.28 |
1679875200000 | 569.05 |
1679961600000 | 568.49 |
1680048000000 | 574.41 |
1680134400000 | 579.25 |
1680220800000 | 587.11 |
1680480000000 | 588.8099 |
1680566400000 | 588.58 |
1680652800000 | 587.53 |
1680739200000 | 589.5599 |
1681171200000 | 588.13 |
1681257600000 | 589.52 |
1681344000000 | 596.69 |
1681430400000 | 595.5 |
1681689600000 | 594.88 |
1681776000000 | 596.21 |
1681862400000 | 595.87 |
1681948800000 | 592.86 |
1682035200000 | 597.6799 |
1682294400000 | 596.97 |
1682380800000 | 589.92 |
1682467200000 | 584.23 |
1682553600000 | 589.72 |
1682640000000 | 592.79 |
1682899200000 | 596.52 |
1682985600000 | 592.25 |
1683072000000 | 593.71 |
1683158400000 | 594.25 |
1683244800000 | 600.05 |
1683504000000 | 603.83 |
1683590400000 | 600.36 |
1683676800000 | 603.65 |
1683763200000 | 601.7 |
1683849600000 | 601.1 |
1684108800000 | 605.96 |
1684195200000 | 603.23 |
1684281600000 | 605.36 |
1684368000000 | 610.73 |
1684454400000 | 611.9 |
1684713600000 | 614.38 |
1684800000000 | 607.87 |
1684886400000 | 601.46 |
1684972800000 | 612.36 |
1685059200000 | 619.67 |
1685318400000 | 620.3099 |
1685404800000 | 622.37 |
1685491200000 | 617.55 |
1685577600000 | 624.39 |
1685664000000 | 627.99 |
1685923200000 | 629.15 |
1686009600000 | 631.44 |
1686096000000 | 621.1799 |
1686182400000 | 627.94 |
1686268800000 | 629.19 |
1686528000000 | 636.74 |
1686614400000 | 642.19 |
1686700800000 | 647.6 |
1686787200000 | 651.61 |
1686873600000 | 650.65 |
1687132800000 | 648.54 |
1687219200000 | 642.65 |
1687305600000 | 635.59 |
1687392000000 | 636.23 |
1687478400000 | 631.51 |
1687737600000 | 628.21 |
1687824000000 | 627.53 |
1687910400000 | 628.78 |
1687996800000 | 628.22 |
1688083200000 | 632.98 |
1688342400000 | 628.94 |
1688428800000 | 629.16 |
1688515200000 | 627.6799 |
1688601600000 | 618.91 |
1688688000000 | 613.59 |
1688947200000 | 620.71 |
1689033600000 | 622.15 |
1689120000000 | 627.57 |
1689206400000 | 632.62 |
1689292800000 | 632.65 |
1689552000000 | 637.04 |
1689638400000 | 640.23 |
1689724800000 | 642.46 |
1689811200000 | 640.38 |
1689897600000 | 642.85 |
1690156800000 | 638.6 |
1690243200000 | 637.4299 |
1690329600000 | 634.02 |
1690416000000 | 630.59 |
1690502400000 | 639.79 |
1690761600000 | 637.9299 |
1690848000000 | 632.92 |
1690934400000 | 625.8 |
1691020800000 | 621.41 |
1691107200000 | 623.16 |
1691366400000 | 626.69 |
1691452800000 | 631.6 |
1691539200000 | 631.57 |
1691625600000 | 633.5599 |
1691712000000 | 633.15 |
1691971200000 | 634.42 |
1692057600000 | 632.53 |
1692144000000 | 625.47 |
1692230400000 | 621.3099 |
1692316800000 | 620.03 |
1692576000000 | 624.72 |
1692662400000 | 626.26 |
1692748800000 | 631.34 |
1692835200000 | 625.4299 |
1692921600000 | 627.85 |
1693180800000 | 631.5599 |
1693267200000 | 638.96 |
1693353600000 | 641.0599 |
1693440000000 | 639.47 |
1693526400000 | 643.34 |
1693785600000 | 643.14 |
1693872000000 | 638 |
1693958400000 | 634.6799 |
1694044800000 | 637.25 |
1694131200000 | 639.55 |
1694390400000 | 642.05 |
1694476800000 | 641.0599 |
1694563200000 | 638.72 |
1694649600000 | 642.07 |
1694736000000 | 636.9 |
1694995200000 | 633.1799 |
1695081600000 | 630.57 |
1695168000000 | 629.71 |
1695254400000 | 619.72 |
1695340800000 | 619.32 |
1695600000000 | 620.27 |
1695686400000 | 616.09 |
1695772800000 | 617.45 |
1695859200000 | 619.98 |
1695945600000 | 620.63 |
1696204800000 | 616.24 |
1696291200000 | 608 |
1696377600000 | 613.01 |
1696464000000 | 616.5599 |
1696550400000 | 623.85 |
1696809600000 | 623.99 |
1696896000000 | 630.73 |
1696982400000 | 635.9299 |
1697068800000 | 633.01 |
1697155200000 | 628.4299 |
1697414400000 | 631.79 |
1697500800000 | 631.17 |
1697587200000 | 620.99 |
1697673600000 | 611.45 |
1697760000000 | 606.12 |
1698019200000 | 600.9299 |
1698105600000 | 607.77 |
1698192000000 | 598.58 |
1698278400000 | 591.03 |
1698364800000 | 587.4299 |
1698624000000 | 592.03 |
1698710400000 | 594.88 |
1698796800000 | 602.64 |
1698883200000 | 611.78 |
1698969600000 | 619.52 |
1699228800000 | 620.7 |
1699315200000 | 622.41 |
1699401600000 | 621.16 |
1699488000000 | 612.1799 |
1699574400000 | 613.88 |
1699833600000 | 614.8099 |
1699920000000 | 625.09 |
1700006400000 | 626.02 |
1700092800000 | 629.01 |
1700179200000 | 632.09 |
1700438400000 | 636.9299 |
1700524800000 | 634.35 |
1700611200000 | 635.95 |
1700697600000 | 637.2 |
1700784000000 | 639.73 |
1701043200000 | 635.21 |
1701129600000 | 634.24 |
1701216000000 | 640.32 |
1701302400000 | 645.08 |
1701388800000 | 647.05 |
1701648000000 | 645.89 |
1701734400000 | 642.96 |
1701820800000 | 643.9299 |
1701907200000 | 647.13 |
1701993600000 | 647.67 |
1702252800000 | 652.69 |
1702339200000 | 655.22 |
1702425600000 | 669.97 |
1702512000000 | 673.65 |
1702598400000 | 670.78 |
1702857600000 | 669.57 |
1702944000000 | 675.98 |
1703030400000 | 665.67 |
1703116800000 | 672.6 |
1703203200000 | 680.3099 |
1703635200000 | 691.21 |
1703721600000 | 693.04 |
1703808000000 | 689.9 |
1704153600000 | 691.0599 |
1704240000000 | 685.54 |
1704326400000 | 686.96 |
1704412800000 | 686.97 |
1704672000000 | 696.4 |
1704758400000 | 696.07 |
1704844800000 | 700.04 |
1704931200000 | 699.59 |
1705017600000 | 702.84 |
1705276800000 | 702.14 |
1705363200000 | 696.42 |
1705449600000 | 689.13 |
1705536000000 | 690.3 |
1705622400000 | 696.35 |
1705881600000 | 698.66 |
1705968000000 | 699.72 |
1706054400000 | 697.5 |
1706140800000 | 700.53 |
1706227200000 | 693.78 |
1706486400000 | 700.35 |
1706572800000 | 698.66 |
1706659200000 | 692.91 |
1706745600000 | 697.26 |
1706832000000 | 694.83 |
1707091200000 | 695.85 |
1707177600000 | 697.54 |
1707264000000 | 695.03 |
1707350400000 | 693.16 |
1707436800000 | 695.75 |
1707696000000 | 693.58 |
1707782400000 | 685.13 |
1707868800000 | 691.49 |
1707955200000 | 697.52 |
1708041600000 | 696.71 |
1708300800000 | 698.47 |
1708387200000 | 694.83 |
1708473600000 | 692.02 |
1708560000000 | 701.8099 |
1708646400000 | 705.12 |
1708905600000 | 706.39 |
1708992000000 | 706.04 |
1709078400000 | 702.64 |
1709164800000 | 695.41 |
1709251200000 | 707.19 |
1709510400000 | 711 |
1709596800000 | 700.49 |
1709683200000 | 706.0599 |
1709769600000 | 710.71 |
1709856000000 | 708.4 |
1710115200000 | 707.03 |
1710201600000 | 709.3 |
1710288000000 | 703.48 |
1710374400000 | 696.4 |
1710460800000 | 694.01 |
1710720000000 | 694.6 |
1710806400000 | 693.95 |
1710892800000 | 694.37 |
1710979200000 | 699.45 |
1711065600000 | 698.19 |
1711324800000 | 698.14 |
1711411200000 | 701.53 |
1711497600000 | 710.03 |
1711584000000 | 707.3 |
1712016000000 | 693.22 |
1712102400000 | 686.84 |
1712188800000 | 682.37 |
1712275200000 | 680.94 |
1712534400000 | 681 |
1712620800000 | 684.41 |
1712707200000 | 674.33 |
1712793600000 | 676.79 |
1712880000000 | 666.97 |
1713139200000 | 660 |
1713225600000 | 656.0599 |
1713312000000 | 651.48 |
1713398400000 | 649.38 |
1713484800000 | 645.98 |
1713744000000 | 653.71 |
1713830400000 | 661.74 |
1713916800000 | 661.5599 |
1714003200000 | 656.14 |
1714089600000 | 657.09 |
1714348800000 | 660.36 |
1714435200000 | 657.25 |
1714521600000 | 660.15 |
1714608000000 | 664.98 |
1714694400000 | 674.29 |
1714953600000 | 676.28 |
1715040000000 | 679.5 |
1715126400000 | 676.55 |
1715212800000 | 682.8 |
1715299200000 | 681.21 |
1715558400000 | 685.46 |
1715644800000 | 689.95 |
1715731200000 | 699.84 |
1715817600000 | 698.91 |
1715904000000 | 698.04 |
1716163200000 | 702.17 |
1716249600000 | 701.8099 |
1716336000000 | 702.63 |
1716422400000 | 696.03 |
1716508800000 | 697.63 |
1716768000000 | 698.58 |
1716854400000 | 690.07 |
1716940800000 | 681.7 |
1717027200000 | 682.0599 |
1717113600000 | 686.77 |
1717372800000 | 692.02 |
1717459200000 | 694 |
1717545600000 | 700.26 |
1717632000000 | 700.13 |
1717718400000 | 698.84 |
1717977600000 | 701.44 |
1718064000000 | 699.6799 |
1718150400000 | 703.37 |
1718236800000 | 697.87 |
1718323200000 | 697.12 |
1718582400000 | 698.29 |
1718668800000 | 696.94 |
1718755200000 | 696.4 |
1718841600000 | 698.47 |
1718928000000 | 701.19 |
1719187200000 | 700.87 |
1719273600000 | 708.9 |
1719360000000 | 706.3099 |
1719446400000 | 702.23 |
1719532800000 | 701.7 |
1719792000000 | 698.55 |
1719878400000 | 699.85 |
1719964800000 | 701.59 |
1720051200000 | 702.6799 |
1720137600000 | 707.5 |
1720396800000 | 715.33 |
1720483200000 | 718.14 |
1720569600000 | 728.99 |
1720656000000 | 728.83 |
1720742400000 | 733.83 |
1721001600000 | 730.55 |
1721088000000 | 730.94 |
1721174400000 | 716.49 |
1721260800000 | 705.46 |
1721347200000 | 702.49 |
1721606400000 | 711.88 |
1721692800000 | 709.77 |
1721779200000 | 701.02 |
1721865600000 | 690.75 |
1721952000000 | 697.16 |
1722211200000 | 696.3 |
1722297600000 | 687.41 |
1722384000000 | 703.97 |
1722470400000 | 692.34 |
1722556800000 | 673.69 |
1722816000000 | 651.22 |
1722902400000 | 658.0599 |
1722988800000 | 650.0599 |
1723075200000 | 670.34 |
1723161600000 | 673.07 |
1723420800000 | 673.69 |
1723507200000 | 691.09 |
1723593600000 | 694.61 |
1723680000000 | 704.94 |
1723766400000 | 708.27 |
1724025600000 | 718.9299 |
1724112000000 | 720.79 |
1724198400000 | 723.72 |
1724284800000 | 713.5599 |
1724371200000 | 722.05 |
1724630400000 | 715.44 |
1724716800000 | 716.9299 |
1724803200000 | 713.5 |
1724889600000 | 712.51 |
1724976000000 | 717.94 |
1725235200000 | 716.29 |
1725321600000 | 697 |
1725408000000 | 694.42 |
1725494400000 | 685.45 |
1725580800000 | 676.55 |
1725840000000 | 684.61 |
1725926400000 | 686.64 |
1726012800000 | 696.14 |
1726099200000 | 697.62 |
1726185600000 | 701.14 |
1726444800000 | 701.92 |
1726531200000 | 697.15 |
1726617600000 | 692.78 |
1726704000000 | 704.8099 |
1726790400000 | 701.8099 |
1727049600000 | 702.05 |
1727136000000 | 704.51 |
1727222400000 | 703.65 |
1727308800000 | 717.21 |
1727395200000 | 714.59 |
1727654400000 | 712.25 |
1727740800000 | 705.24 |
1727827200000 | 704.76 |
1727913600000 | 704.59 |
1728000000000 | 709.05 |
1728259200000 | 708.99 |
1728345600000 | 714.07 |
1728432000000 | 717.87 |
1728518400000 | 715.66 |
1728604800000 | 723.35 |
1728864000000 | 725.11 |
1728950400000 | 715.3 |
1729036800000 | 715.64 |
1729123200000 | 716.82 |
1729209600000 | 722.07 |
1729468800000 | 720.58 |
1729555200000 | 715.89 |
1729641600000 | 706.42 |
1729728000000 | 706.71 |
1729814400000 | 710.17 |
1730073600000 | 714.37 |
1730160000000 | 717.62 |
1730246400000 | 703.97 |
1730332800000 | 692.48 |
iSTOXX Developed Markets B.R.AI.N. | STOXX Developed Markets Total Market | |
---|---|---|
2017 | 42.40386677066 | 23.48640948391 |
2018 | 0.27672540726396 | -9.0454580252293 |
2019 | 35.674819830131 | 28.379664320813 |
2020 | 18.153386688435 | 16.848198931449 |
2021 | 23.115848392647 | 20.822062184186 |
2022 | -16.911956659327 | -18.388957645632 |
2023 | 34.259474142388 | 23.743278863514 |
2024 | 0.45031704107093 | 19.47100806715 |
Methodology
The parent index is the STOXX Developed Markets Total Market Index.
In a first step, only stocks with a 3-month median daily traded value (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure above 50% to sectors associated with either one of the four B.R.AI.N. themes are included. Subsequently, these stocks are ranked according to their revenue exposure within their corresponding thematic cluster. The 20 companies with the highest exposure within each theme are included.
The index is weighted proportionally to the free-float market cap of the selected stocks multiplied by their aggregate revenue exposure to all four B.R.AI.N. themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually. Index weighting cap factors are recalculated quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price CAD | CH0423552634 | IXBRANC | .IXBRANC | |
Net Return CAD | CH0423552568 | IXBRANU | .IXBRANU | |
Gross Return CAD | CH0423552584 | IXBRANGU | IXBRANGU INDEX | .IXBRANGU |
Price EUR | CH0423552600 | IXBRANP | .IXBRANP | |
Gross Return EUR | CH0423552451 | IXBRANGR | .IXBRANGR | |
Net Return EUR | CH0423552436 | IXBRANR | .IXBRANR | |
Gross Return USD | CH0423552527 | IXBRANGV | IXBRANGV INDEX | .IXBRANGV |
Price USD | CH0423552626 | IXBRANL | .IXBRANL | |
Net Return USD | CH0423552477 | IXBRANV | .IXBRANV |
Quick Facts
Weighting | Adjusted Market Cap weights |
Cap Factor | Single weights cannot exceed 8%. Sum of weights above 4.5% cannot exceed 35% |
No. of components | Variable |
Review frequency | Compositions reviewed annually in June. Weight factors are recalculated quarterly in March, June, September and December |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available Daily since Mar. 18, 2013 |
Inception date | Jul. 26, 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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 8.992% |
ADVANCED MICRO DEVICES | Technology | USA | 7.711% |
ASTRAZENECA | Health Care | UK | 7.268% |
Eli Lilly & Co. | Health Care | USA | 7.161% |
Intuitive Surgical Inc. | Health Care | USA | 4.629% |
Amgen Inc. | Health Care | USA | 4.403% |
Vertex Pharmaceuticals Inc. | Health Care | USA | 4.284% |
Bristol-Myers Squibb Co. | Health Care | USA | 3.942% |
Gilead Sciences Inc. | Health Care | USA | 3.856% |
Micron Technology Inc. | Technology | USA | 3.853% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ISTOXX INDICES
iSTOXX Developed Markets B.R.AI.N.
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.