Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing ADTV5
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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 | 10.8 | 0.1 | 0.1 | 0.4 | 0.1 | 3.4 | 1.0 | 37.1 |
| STOXX Developed and Emerging Markets Total Market | 83,262.4 | 70,571.4 | 6.3 | 0.7 | 2,720.3 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 67.1 |
|---|---|
| Industrial Goods and Services | 13.5 |
| Telecommunications | 8.6 |
| Real Estate | 5.7 |
| Health Care | 3.8 |
| Automobiles and Parts | 1.3 |
Country weighting
| USA | 56.8 |
|---|---|
| Taiwan | 18.9 |
| South Korea | 8.1 |
| Japan | 5.1 |
| UK | 2.5 |
| Sweden | 2.5 |
| China | 1.3 |
| Australia | 1.2 |
| Germany | 1.2 |
| Spain | 1.2 |
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 | 1.3 | 1.3 | 22.8 | 37.6 | 105.4 | N/A | N/A | 23.1 | 11.3 | 15.7 |
| STOXX Developed and Emerging Markets Total Market | 2.2 | 2.2 | 15.2 | 35.9 | 74.3 | N/A | N/A | 15.5 | 10.9 | 11.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Intelligent Computing ADTV5 | N/A | N/A | 16.2 | 17.3 | 19.4 | N/A | N/A | 1.1 | 0.5 | 0.7 |
| STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.4 | 13.4 | 16.8 | N/A | N/A | 1.1 | 0.6 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Intelligent Computing ADTV5 | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 11.7 | 11.7 | 9.1 | 6.8 | 6.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Intelligent Computing ADTV5 | 1.7 | 1.7 | 1.3 | 1.2 | 1.1 | -0.9 | -0.9 | 0.7 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 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 | -65.9 | 55.6 | 30.2 | 23.6 | 3.3 | 1.7 | 2.7 | 39.6 |
| STOXX Developed and Emerging Markets Total Market | 20.5 | 14.9 | 17.3 | 14.3 | 2.7 | 2.5 | 1.6 | 13.3 |
Performance and annual returns
| STOXX Global Intelligent Computing ADTV5 | |
|---|---|
| 1363564800000 | 100 |
| 1363651200000 | 100.56 |
| 1363737600000 | 100.71 |
| 1363824000000 | 100.27 |
| 1363910400000 | 99.68 |
| 1364169600000 | 100.28 |
| 1364256000000 | 100.88 |
| 1364342400000 | 101.54 |
| 1364428800000 | 101.36 |
| 1364860800000 | 100.33 |
| 1364947200000 | 99.64 |
| 1365033600000 | 99.53 |
| 1365120000000 | 97.77 |
| 1365379200000 | 98.18 |
| 1365465600000 | 98.27 |
| 1365552000000 | 99.64 |
| 1365638400000 | 99.95 |
| 1365724800000 | 99.72 |
| 1365984000000 | 98.13 |
| 1366070400000 | 98.64 |
| 1366156800000 | 98.25 |
| 1366243200000 | 96.79 |
| 1366329600000 | 97.13 |
| 1366588800000 | 98.09 |
| 1366675200000 | 99.47 |
| 1366761600000 | 100.21 |
| 1366848000000 | 100.95 |
| 1366934400000 | 100.58 |
| 1367193600000 | 100.75 |
| 1367280000000 | 100.57 |
| 1367366400000 | 99.81 |
| 1367452800000 | 101.34 |
| 1367539200000 | 101.87 |
| 1367798400000 | 102.67 |
| 1367884800000 | 103.11 |
| 1367971200000 | 103.44 |
| 1368057600000 | 104.02 |
| 1368144000000 | 105.53 |
| 1368403200000 | 105.67 |
| 1368489600000 | 106.55 |
| 1368576000000 | 108.21 |
| 1368662400000 | 107.87 |
| 1368748800000 | 109.22 |
| 1369008000000 | 109.31 |
| 1369094400000 | 109.27 |
| 1369180800000 | 108.36 |
| 1369267200000 | 107.06 |
| 1369353600000 | 106.74 |
| 1369612800000 | 106.23 |
| 1369699200000 | 107.85 |
| 1369785600000 | 106.65 |
| 1369872000000 | 106.21 |
| 1369958400000 | 105.98 |
| 1370217600000 | 104.75 |
| 1370304000000 | 104.49 |
| 1370390400000 | 102.93 |
| 1370476800000 | 102.54 |
| 1370563200000 | 103.39 |
| 1370822400000 | 104.12 |
| 1370908800000 | 102.63 |
| 1370995200000 | 101.72 |
| 1371081600000 | 102.22 |
| 1371168000000 | 101.98 |
| 1371427200000 | 103.04 |
| 1371513600000 | 103.28 |
| 1371600000000 | 102.9 |
| 1371686400000 | 101.52 |
| 1371772800000 | 101.73 |
| 1372032000000 | 100.44 |
| 1372118400000 | 101.17 |
| 1372204800000 | 102.49 |
| 1372291200000 | 103.76 |
| 1372377600000 | 103.73 |
| 1372636800000 | 104.25 |
| 1372723200000 | 103.99 |
| 1372809600000 | 104.62 |
| 1372896000000 | 105.25 |
| 1372982400000 | 106.59 |
| 1373241600000 | 106.32 |
| 1373328000000 | 107.99 |
| 1373414400000 | 107.97 |
| 1373500800000 | 108.26 |
| 1373587200000 | 108.62 |
| 1373846400000 | 108.85 |
| 1373932800000 | 108.11 |
| 1374019200000 | 108.77 |
| 1374105600000 | 109.36 |
| 1374192000000 | 108.78 |
| 1374451200000 | 109.01 |
| 1374537600000 | 108.94 |
| 1374624000000 | 109.02 |
| 1374710400000 | 109.34 |
| 1374796800000 | 108.63 |
| 1375056000000 | 108.1 |
| 1375142400000 | 109.32 |
| 1375228800000 | 108.85 |
| 1375315200000 | 110.62 |
| 1375401600000 | 110.82 |
| 1375660800000 | 111.28 |
| 1375747200000 | 110.65 |
| 1375833600000 | 109.56 |
| 1375920000000 | 109.53 |
| 1376006400000 | 109.81 |
| 1376265600000 | 110.33 |
| 1376352000000 | 111.31 |
| 1376438400000 | 111.27 |
| 1376524800000 | 109.76 |
| 1376611200000 | 109.06 |
| 1376870400000 | 108.36 |
| 1376956800000 | 107.64 |
| 1377043200000 | 107.3 |
| 1377129600000 | 107.98 |
| 1377216000000 | 108.61 |
| 1377475200000 | 108.76 |
| 1377561600000 | 106.98 |
| 1377648000000 | 107.25 |
| 1377734400000 | 108.62 |
| 1377820800000 | 108.49 |
| 1378080000000 | 108.61 |
| 1378166400000 | 109.88 |
| 1378252800000 | 110.59 |
| 1378339200000 | 111.6 |
| 1378425600000 | 111.58 |
| 1378684800000 | 112.21 |
| 1378771200000 | 113.38 |
| 1378857600000 | 113.41 |
| 1378944000000 | 113.34 |
| 1379030400000 | 113.88 |
| 1379289600000 | 113.66 |
| 1379376000000 | 114.02 |
| 1379462400000 | 115.01 |
| 1379548800000 | 114.14 |
| 1379635200000 | 114.03 |
| 1379894400000 | 113.78 |
| 1379980800000 | 113.69 |
| 1380067200000 | 113.51 |
| 1380153600000 | 114.34 |
| 1380240000000 | 113.48 |
| 1380499200000 | 112.71 |
| 1380585600000 | 113.75 |
| 1380672000000 | 112.91 |
| 1380758400000 | 112.05 |
| 1380844800000 | 112.89 |
| 1381104000000 | 112.03 |
| 1381190400000 | 110.66 |
| 1381276800000 | 111.13 |
| 1381363200000 | 112.87 |
| 1381449600000 | 113.46 |
| 1381708800000 | 113.59 |
| 1381795200000 | 113.56 |
| 1381881600000 | 114.21 |
| 1381968000000 | 113.6 |
| 1382054400000 | 114.28 |
| 1382313600000 | 114.71 |
| 1382400000000 | 114.26 |
| 1382486400000 | 113.02 |
| 1382572800000 | 112.96 |
| 1382659200000 | 112.5 |
| 1382918400000 | 112.72 |
| 1383004800000 | 113.29 |
| 1383091200000 | 112.96 |
| 1383177600000 | 114.22 |
| 1383264000000 | 114.93 |
| 1383523200000 | 115.16 |
| 1383609600000 | 115.15 |
| 1383696000000 | 115.45 |
| 1383782400000 | 115.34 |
| 1383868800000 | 116.25 |
| 1384128000000 | 116.16 |
| 1384214400000 | 116.34 |
| 1384300800000 | 117.19 |
| 1384387200000 | 117.04 |
| 1384473600000 | 117.87 |
| 1384732800000 | 117.42 |
| 1384819200000 | 116.88 |
| 1384905600000 | 117.07 |
| 1384992000000 | 117.77 |
| 1385078400000 | 117.92 |
| 1385337600000 | 118.09 |
| 1385424000000 | 117.74 |
| 1385510400000 | 118.02 |
| 1385596800000 | 118.27 |
| 1385683200000 | 118.26 |
| 1385942400000 | 118.18 |
| 1386028800000 | 117.41 |
| 1386115200000 | 117.05 |
| 1386201600000 | 115.74 |
| 1386288000000 | 116.2 |
| 1386547200000 | 116.54 |
| 1386633600000 | 116.01 |
| 1386720000000 | 114.79 |
| 1386806400000 | 114.34 |
| 1386892800000 | 114.75 |
| 1387152000000 | 115.33 |
| 1387238400000 | 115.75 |
| 1387324800000 | 116.91 |
| 1387411200000 | 117.93 |
| 1387497600000 | 118.94 |
| 1387756800000 | 119.38 |
| 1387843200000 | 119.95 |
| 1388102400000 | 119.9 |
| 1388361600000 | 119.98 |
| 1388448000000 | 120.6 |
| 1388620800000 | 120.6 |
| 1388707200000 | 121.27 |
| 1388966400000 | 120.57 |
| 1389052800000 | 121.44 |
| 1389139200000 | 122.35 |
| 1389225600000 | 122.11 |
| 1389312000000 | 121.89 |
| 1389571200000 | 121.65 |
| 1389657600000 | 121.97 |
| 1389744000000 | 124.06 |
| 1389830400000 | 123.91 |
| 1389916800000 | 124.17 |
| 1390176000000 | 124.08 |
| 1390262400000 | 124.33 |
| 1390348800000 | 124.38 |
| 1390435200000 | 122.49 |
| 1390521600000 | 120.14 |
| 1390780800000 | 118.86 |
| 1390867200000 | 119.84 |
| 1390953600000 | 120.08 |
| 1391040000000 | 121.21 |
| 1391126400000 | 121.26 |
| 1391385600000 | 118.75 |
| 1391472000000 | 117.94 |
| 1391558400000 | 118.09 |
| 1391644800000 | 118.68 |
| 1391731200000 | 119.81 |
| 1391990400000 | 120.1 |
| 1392076800000 | 120.68 |
| 1392163200000 | 122.03 |
| 1392249600000 | 121.64 |
| 1392336000000 | 121.67 |
| 1392595200000 | 121.7 |
| 1392681600000 | 122.23 |
| 1392768000000 | 121.75 |
| 1392854400000 | 122.04 |
| 1392940800000 | 122.37 |
| 1393200000000 | 123.29 |
| 1393286400000 | 123.48 |
| 1393372800000 | 124.21 |
| 1393459200000 | 124.55 |
| 1393545600000 | 123.39 |
| 1393804800000 | 122.37 |
| 1393891200000 | 124.15 |
| 1393977600000 | 124.65 |
| 1394064000000 | 124.08 |
| 1394150400000 | 123.47 |
| 1394409600000 | 122.45 |
| 1394496000000 | 122.18 |
| 1394582400000 | 121.38 |
| 1394668800000 | 120.02 |
| 1394755200000 | 119.17 |
| 1395014400000 | 119.99 |
| 1395100800000 | 121.39 |
| 1395187200000 | 121.01 |
| 1395273600000 | 121.94 |
| 1395360000000 | 121.44 |
| 1395619200000 | 120.83 |
| 1395705600000 | 121.12 |
| 1395792000000 | 120.74 |
| 1395878400000 | 121.22 |
| 1395964800000 | 121.34 |
| 1396224000000 | 122.44 |
| 1396310400000 | 123.5 |
| 1396396800000 | 124.16 |
| 1396483200000 | 123.94 |
| 1396569600000 | 122.85 |
| 1396828800000 | 121.14 |
| 1396915200000 | 121 |
| 1397001600000 | 121.42 |
| 1397088000000 | 118.99 |
| 1397174400000 | 117.21 |
| 1397433600000 | 117.88 |
| 1397520000000 | 118.21 |
| 1397606400000 | 119.73 |
| 1397692800000 | 119.97 |
| 1398124800000 | 121.16 |
| 1398211200000 | 120.68 |
| 1398297600000 | 120.53 |
| 1398384000000 | 118.66 |
| 1398643200000 | 118.01 |
| 1398729600000 | 118.93 |
| 1398816000000 | 119.06 |
| 1398902400000 | 119.53 |
| 1398988800000 | 119.58 |
| 1399248000000 | 119.49 |
| 1399334400000 | 118.36 |
| 1399420800000 | 117.59 |
| 1399507200000 | 118.23 |
| 1399593600000 | 118.9 |
| 1399852800000 | 120.1 |
| 1399939200000 | 120.91 |
| 1400025600000 | 120.66 |
| 1400112000000 | 119.87 |
| 1400198400000 | 119.79 |
| 1400457600000 | 120.15 |
| 1400544000000 | 119.79 |
| 1400630400000 | 120.49 |
| 1400716800000 | 121.55 |
| 1400803200000 | 122.78 |
| 1401062400000 | 123.15 |
| 1401148800000 | 124.1 |
| 1401235200000 | 124.4 |
| 1401321600000 | 124.83 |
| 1401408000000 | 124.34 |
| 1401667200000 | 124.99 |
| 1401753600000 | 124.82 |
| 1401840000000 | 125.07 |
| 1401926400000 | 125.99 |
| 1402012800000 | 126.41 |
| 1402272000000 | 127.12 |
| 1402358400000 | 127.65 |
| 1402444800000 | 127.83 |
| 1402531200000 | 126.96 |
| 1402617600000 | 127.56 |
| 1402876800000 | 127.18 |
| 1402963200000 | 128.04 |
| 1403049600000 | 128.37 |
| 1403136000000 | 128.4 |
| 1403222400000 | 128.58 |
| 1403481600000 | 128.38 |
| 1403568000000 | 127.67 |
| 1403654400000 | 127.51 |
| 1403740800000 | 128.06 |
| 1403827200000 | 127.76 |
| 1404086400000 | 127.79 |
| 1404172800000 | 129.02 |
| 1404259200000 | 129.33 |
| 1404345600000 | 130.43 |
| 1404432000000 | 130.74 |
| 1404691200000 | 129.84 |
| 1404777600000 | 128.21 |
| 1404864000000 | 128.16 |
| 1404950400000 | 127.99 |
| 1405036800000 | 128.06 |
| 1405296000000 | 128.65 |
| 1405382400000 | 128.75 |
| 1405468800000 | 129.39 |
| 1405555200000 | 128.56 |
| 1405641600000 | 129.2 |
| 1405900800000 | 128.82 |
| 1405987200000 | 130.35 |
| 1406073600000 | 129.83 |
| 1406160000000 | 130.38 |
| 1406246400000 | 130.18 |
| 1406505600000 | 130.06 |
| 1406592000000 | 130.16 |
| 1406678400000 | 131.2 |
| 1406764800000 | 129.28 |
| 1406851200000 | 128.05 |
| 1407110400000 | 128.67 |
| 1407196800000 | 128.25 |
| 1407283200000 | 128.32 |
| 1407369600000 | 127.86 |
| 1407456000000 | 127.35 |
| 1407715200000 | 129.03 |
| 1407801600000 | 128.86 |
| 1407888000000 | 129.41 |
| 1407974400000 | 129.83 |
| 1408060800000 | 129.6 |
| 1408320000000 | 130.72 |
| 1408406400000 | 131.87 |
| 1408492800000 | 132.06 |
| 1408579200000 | 132.63 |
| 1408665600000 | 132.93 |
| 1408924800000 | 133.74 |
| 1409011200000 | 134.05 |
| 1409097600000 | 134.01 |
| 1409184000000 | 133.94 |
| 1409270400000 | 134.51 |
| 1409529600000 | 134.92 |
| 1409616000000 | 135.18 |
| 1409702400000 | 135.14 |
| 1409788800000 | 136.52 |
| 1409875200000 | 136.96 |
| 1410134400000 | 137.04 |
| 1410220800000 | 136.34 |
| 1410307200000 | 136.71 |
| 1410393600000 | 136.75 |
| 1410480000000 | 136.17 |
| 1410739200000 | 135.34 |
| 1410825600000 | 135.58 |
| 1410912000000 | 135.54 |
| 1410998400000 | 136.46 |
| 1411084800000 | 136.82 |
| 1411344000000 | 135.73 |
| 1411430400000 | 134.43 |
| 1411516800000 | 135.71 |
| 1411603200000 | 134.99 |
| 1411689600000 | 136.01 |
| 1411948800000 | 136.1 |
| 1412035200000 | 136.23 |
| 1412121600000 | 134.76 |
| 1412208000000 | 133.53 |
| 1412294400000 | 135.72 |
| 1412553600000 | 135.39 |
| 1412640000000 | 133.02 |
| 1412726400000 | 132.99 |
| 1412812800000 | 130.61 |
| 1412899200000 | 128.58 |
| 1413158400000 | 126.98 |
| 1413244800000 | 127.28 |
| 1413331200000 | 126.28 |
| 1413417600000 | 125.43 |
| 1413504000000 | 126.18 |
| 1413763200000 | 127.52 |
| 1413849600000 | 129.6 |
| 1413936000000 | 130.1 |
| 1414022400000 | 131.32 |
| 1414108800000 | 131.94 |
| 1414368000000 | 131.78 |
| 1414454400000 | 133.14 |
| 1414540800000 | 133.43 |
| 1414627200000 | 135.3 |
| 1414713600000 | 138.01 |
| 1414972800000 | 137.91 |
| 1415059200000 | 137.7 |
| 1415145600000 | 138.59 |
| 1415232000000 | 139.34 |
| 1415318400000 | 139.7 |
| 1415577600000 | 140.21 |
| 1415664000000 | 140.43 |
| 1415750400000 | 139.92 |
| 1415836800000 | 139.96 |
| 1415923200000 | 140.4 |
| 1416182400000 | 139.65 |
| 1416268800000 | 140.14 |
| 1416355200000 | 139.26 |
| 1416441600000 | 139.64 |
| 1416528000000 | 142.14 |
| 1416787200000 | 142.33 |
| 1416873600000 | 142.6 |
| 1416960000000 | 142.67 |
| 1417046400000 | 143.16 |
| 1417132800000 | 143.58 |
| 1417392000000 | 142.96 |
| 1417478400000 | 143.89 |
| 1417564800000 | 145.4 |
| 1417651200000 | 144.21 |
| 1417737600000 | 146.07 |
| 1417996800000 | 144.96 |
| 1418083200000 | 143.41 |
| 1418169600000 | 141.1 |
| 1418256000000 | 141.68 |
| 1418342400000 | 139.7 |
| 1418601600000 | 138.74 |
| 1418688000000 | 137.15 |
| 1418774400000 | 139.64 |
| 1418860800000 | 143.66 |
| 1418947200000 | 144.92 |
| 1419206400000 | 145.87 |
| 1419292800000 | 146.99 |
| 1419379200000 | 147.33 |
| 1419811200000 | 147.44 |
| 1419897600000 | 146.74 |
| 1419984000000 | 146.72 |
| 1420156800000 | 147.26 |
| 1420416000000 | 146.24 |
| 1420502400000 | 144.24 |
| 1420588800000 | 146.03 |
| 1420675200000 | 148.68 |
| 1420761600000 | 147.51 |
| 1421020800000 | 147.37 |
| 1421107200000 | 147.97 |
| 1421193600000 | 146.93 |
| 1421280000000 | 148.48 |
| 1421366400000 | 150.07 |
| 1421625600000 | 148.86 |
| 1421712000000 | 150.23 |
| 1421798400000 | 150.88 |
| 1421884800000 | 154.78 |
| 1421971200000 | 157.52 |
| 1422230400000 | 157.69 |
| 1422316800000 | 155.17 |
| 1422403200000 | 154.83 |
| 1422489600000 | 154.98 |
| 1422576000000 | 154.1 |
| 1422835200000 | 154.11 |
| 1422921600000 | 154.29 |
| 1423008000000 | 155.4 |
| 1423094400000 | 156.32 |
| 1423180800000 | 157.02 |
| 1423440000000 | 156.52 |
| 1423526400000 | 157.74 |
| 1423612800000 | 157.35 |
| 1423699200000 | 158.84 |
| 1423785600000 | 159.42 |
| 1424044800000 | 159.66 |
| 1424131200000 | 159.63 |
| 1424217600000 | 161.09 |
| 1424304000000 | 161.54 |
| 1424390400000 | 162.66 |
| 1424649600000 | 162.42 |
| 1424736000000 | 163.37 |
| 1424822400000 | 163.63 |
| 1424908800000 | 165.88 |
| 1424995200000 | 165.96 |
| 1425254400000 | 167.08 |
| 1425340800000 | 166.54 |
| 1425427200000 | 167.5 |
| 1425513600000 | 168.39 |
| 1425600000000 | 169.7 |
| 1425859200000 | 169.53 |
| 1425945600000 | 169.34 |
| 1426032000000 | 171.57 |
| 1426118400000 | 172.53 |
| 1426204800000 | 173.79 |
| 1426464000000 | 174.48 |
| 1426550400000 | 174.02 |
| 1426636800000 | 175.01 |
| 1426723200000 | 175.33 |
| 1426809600000 | 174.04 |
| 1427068800000 | 172.12 |
| 1427155200000 | 171.83 |
| 1427241600000 | 168.32 |
| 1427328000000 | 168.52 |
| 1427414400000 | 169.22 |
| 1427673600000 | 171.34 |
| 1427760000000 | 171.73 |
| 1427846400000 | 170.43 |
| 1427932800000 | 169.64 |
| 1428364800000 | 172.3 |
| 1428451200000 | 174 |
| 1428537600000 | 176.53 |
| 1428624000000 | 178.11 |
| 1428883200000 | 178.52 |
| 1428969600000 | 177.32 |
| 1429056000000 | 179.1 |
| 1429142400000 | 178.22 |
| 1429228800000 | 174.96 |
| 1429488000000 | 174.71 |
| 1429574400000 | 175.66 |
| 1429660800000 | 176.88 |
| 1429747200000 | 176.73 |
| 1429833600000 | 175.95 |
| 1430092800000 | 175.65 |
| 1430179200000 | 174.51 |
| 1430265600000 | 171.43 |
| 1430352000000 | 167.98 |
| 1430438400000 | 168.14 |
| 1430697600000 | 169.23 |
| 1430784000000 | 167.25 |
| 1430870400000 | 164.94 |
| 1430956800000 | 166.13 |
| 1431043200000 | 168.59 |
| 1431302400000 | 169.57 |
| 1431388800000 | 167.82 |
| 1431475200000 | 167.54 |
| 1431561600000 | 168.28 |
| 1431648000000 | 167.45 |
| 1431907200000 | 169.13 |
| 1431993600000 | 172.23 |
| 1432080000000 | 173.04 |
| 1432166400000 | 173.09 |
| 1432252800000 | 174.53 |
| 1432512000000 | 174.66 |
| 1432598400000 | 174.64 |
| 1432684800000 | 176.3 |
| 1432771200000 | 175.54 |
| 1432857600000 | 174.05 |
| 1433116800000 | 175.03 |
| 1433203200000 | 171.68 |
| 1433289600000 | 170.4 |
| 1433376000000 | 168.97 |
| 1433462400000 | 170.63 |
| 1433721600000 | 168.04 |
| 1433808000000 | 166.65 |
| 1433894400000 | 167.85 |
| 1433980800000 | 168.97 |
| 1434067200000 | 168.01 |
| 1434326400000 | 167.09 |
| 1434412800000 | 167.65 |
| 1434499200000 | 167.25 |
| 1434585600000 | 166.1 |
| 1434672000000 | 167.11 |
| 1434931200000 | 167.88 |
| 1435017600000 | 171.47 |
| 1435104000000 | 170.29 |
| 1435190400000 | 169.96 |
| 1435276800000 | 169.79 |
| 1435536000000 | 165.76 |
| 1435622400000 | 165.96 |
| 1435708800000 | 167.4 |
| 1435795200000 | 167.13 |
| 1435881600000 | 167.17 |
| 1436140800000 | 165.63 |
| 1436227200000 | 167.38 |
| 1436313600000 | 162.83 |
| 1436400000000 | 163.45 |
| 1436486400000 | 162.98 |
| 1436745600000 | 167.01 |
| 1436832000000 | 168.31 |
| 1436918400000 | 168.64 |
| 1437004800000 | 170.44 |
| 1437091200000 | 171.23 |
| 1437350400000 | 170.84 |
| 1437436800000 | 169.75 |
| 1437523200000 | 169.09 |
| 1437609600000 | 168.18 |
| 1437696000000 | 167.11 |
| 1437955200000 | 163.47 |
| 1438041600000 | 165.35 |
| 1438128000000 | 166.12 |
| 1438214400000 | 167.99 |
| 1438300800000 | 166.46 |
| 1438560000000 | 167.09 |
| 1438646400000 | 166.87 |
| 1438732800000 | 168.99 |
| 1438819200000 | 167.06 |
| 1438905600000 | 166.58 |
| 1439164800000 | 167.7 |
| 1439251200000 | 164.73 |
| 1439337600000 | 161.98 |
| 1439424000000 | 162.93 |
| 1439510400000 | 163.29 |
| 1439769600000 | 164.21 |
| 1439856000000 | 164.18 |
| 1439942400000 | 162.24 |
| 1440028800000 | 157.05 |
| 1440115200000 | 151.59 |
| 1440374400000 | 143.04 |
| 1440460800000 | 144.31 |
| 1440547200000 | 148.35 |
| 1440633600000 | 153.26 |
| 1440720000000 | 154.8 |
| 1440979200000 | 153.81 |
| 1441065600000 | 149.44 |
| 1441152000000 | 150.87 |
| 1441238400000 | 153.64 |
| 1441324800000 | 151.22 |
| 1441584000000 | 151.01 |
| 1441670400000 | 152.79 |
| 1441756800000 | 154.3 |
| 1441843200000 | 153.57 |
| 1441929600000 | 152.92 |
| 1442188800000 | 152.15 |
| 1442275200000 | 153.56 |
| 1442361600000 | 154.64 |
| 1442448000000 | 154.5 |
| 1442534400000 | 151.91 |
| 1442793600000 | 153.92 |
| 1442880000000 | 152.94 |
| 1442966400000 | 151.83 |
| 1443052800000 | 148.54 |
| 1443139200000 | 150.28 |
| 1443398400000 | 147.28 |
| 1443484800000 | 145.7 |
| 1443571200000 | 149.22 |
| 1443657600000 | 149.18 |
| 1443744000000 | 149.61 |
| 1444003200000 | 153.11 |
| 1444089600000 | 153.05 |
| 1444176000000 | 154.92 |
| 1444262400000 | 155.19 |
| 1444348800000 | 155.68 |
| 1444608000000 | 155.62 |
| 1444694400000 | 154.61 |
| 1444780800000 | 152.84 |
| 1444867200000 | 155.41 |
| 1444953600000 | 155.87 |
| 1445212800000 | 156.55 |
| 1445299200000 | 155.99 |
| 1445385600000 | 155.62 |
| 1445472000000 | 160.01 |
| 1445558400000 | 163.66 |
| 1445817600000 | 163.53 |
| 1445904000000 | 162.14 |
| 1445990400000 | 163.71 |
| 1446076800000 | 163.66 |
| 1446163200000 | 162.86 |
| 1446422400000 | 163.85 |
| 1446508800000 | 165.44 |
| 1446595200000 | 167.41 |
| 1446681600000 | 167.25 |
| 1446768000000 | 169.14 |
| 1447027200000 | 168.04 |
| 1447113600000 | 168.22 |
| 1447200000000 | 167.61 |
| 1447286400000 | 165.83 |
| 1447372800000 | 164.39 |
| 1447632000000 | 165.21 |
| 1447718400000 | 167.52 |
| 1447804800000 | 168.46 |
| 1447891200000 | 168.68 |
| 1447977600000 | 169.88 |
| 1448236800000 | 170.37 |
| 1448323200000 | 170.01 |
| 1448409600000 | 170.8 |
| 1448496000000 | 171.35 |
| 1448582400000 | 171.78 |
| 1448841600000 | 171.86 |
| 1448928000000 | 172.79 |
| 1449014400000 | 172.2 |
| 1449100800000 | 166.46 |
| 1449187200000 | 166.87 |
| 1449446400000 | 166.94 |
| 1449532800000 | 165.15 |
| 1449619200000 | 162.55 |
| 1449705600000 | 162.71 |
| 1449792000000 | 159.93 |
| 1450051200000 | 158.5 |
| 1450137600000 | 160.68 |
| 1450224000000 | 162.77 |
| 1450310400000 | 163.56 |
| 1450396800000 | 161.74 |
| 1450656000000 | 161.1 |
| 1450742400000 | 161.23 |
| 1450828800000 | 163.89 |
| 1450915200000 | 162.81 |
| 1451260800000 | 162.6 |
| 1451347200000 | 164.95 |
| 1451433600000 | 164.02 |
| 1451520000000 | 163.75 |
| 1451865600000 | 161.3 |
| 1451952000000 | 162 |
| 1452038400000 | 159.29 |
| 1452124800000 | 154.31 |
| 1452211200000 | 152.4 |
| 1452470400000 | 152.72 |
| 1452556800000 | 152.67 |
| 1452643200000 | 151.45 |
| 1452729600000 | 151.15 |
| 1452816000000 | 146.93 |
| 1453075200000 | 147.42 |
| 1453161600000 | 147.55 |
| 1453248000000 | 145.06 |
| 1453334400000 | 145.9 |
| 1453420800000 | 149.92 |
| 1453680000000 | 148.76 |
| 1453766400000 | 148.8 |
| 1453852800000 | 148.47 |
| 1453939200000 | 146.72 |
| 1454025600000 | 151.07 |
| 1454284800000 | 150.98 |
| 1454371200000 | 148.02 |
| 1454457600000 | 145.22 |
| 1454544000000 | 144.96 |
| 1454630400000 | 142.91 |
| 1454889600000 | 140.83 |
| 1454976000000 | 137.02 |
| 1455062400000 | 138.14 |
| 1455148800000 | 135.71 |
| 1455235200000 | 136.77 |
| 1455494400000 | 140.63 |
| 1455580800000 | 143.05 |
| 1455667200000 | 145.7 |
| 1455753600000 | 147.5 |
| 1455840000000 | 147.16 |
| 1456099200000 | 150.22 |
| 1456185600000 | 149.07 |
| 1456272000000 | 148.72 |
| 1456358400000 | 149.89 |
| 1456444800000 | 151.53 |
| 1456704000000 | 152.25 |
| 1456790400000 | 154.49 |
| 1456876800000 | 156.76 |
| 1456963200000 | 156.79 |
| 1457049600000 | 156.82 |
| 1457308800000 | 157.58 |
| 1457395200000 | 154.93 |
| 1457481600000 | 155.68 |
| 1457568000000 | 154 |
| 1457654400000 | 156.19 |
| 1457913600000 | 157.35 |
| 1458000000000 | 156.38 |
| 1458086400000 | 157.36 |
| 1458172800000 | 156.03 |
| 1458259200000 | 157.04 |
| 1458518400000 | 157.61 |
| 1458604800000 | 158.96 |
| 1458691200000 | 157.65 |
| 1458777600000 | 157.09 |
| 1459209600000 | 159.03 |
| 1459296000000 | 157.79 |
| 1459382400000 | 157.35 |
| 1459468800000 | 156.43 |
| 1459728000000 | 155.69 |
| 1459814400000 | 153.62 |
| 1459900800000 | 154.76 |
| 1459987200000 | 153.82 |
| 1460073600000 | 154.41 |
| 1460332800000 | 154.1 |
| 1460419200000 | 155.71 |
| 1460505600000 | 159.92 |
| 1460592000000 | 161.3 |
| 1460678400000 | 160.75 |
| 1460937600000 | 159.8 |
| 1461024000000 | 160.54 |
| 1461110400000 | 161.66 |
| 1461196800000 | 162.74 |
| 1461283200000 | 162.87 |
| 1461542400000 | 162.01 |
| 1461628800000 | 161.81 |
| 1461715200000 | 162.27 |
| 1461801600000 | 160.63 |
| 1461888000000 | 158.13 |
| 1462147200000 | 157 |
| 1462233600000 | 155.33 |
| 1462320000000 | 153.97 |
| 1462406400000 | 154.76 |
| 1462492800000 | 154.6 |
| 1462752000000 | 154.36 |
| 1462838400000 | 156.32 |
| 1462924800000 | 155.44 |
| 1463011200000 | 155.6 |
| 1463097600000 | 155.75 |
| 1463356800000 | 156.69 |
| 1463443200000 | 156.49 |
| 1463529600000 | 157.4 |
| 1463616000000 | 157.23 |
| 1463702400000 | 158.47 |
| 1463961600000 | 159.2 |
| 1464048000000 | 160.93 |
| 1464134400000 | 162.7 |
| 1464220800000 | 162.95 |
| 1464307200000 | 164.51 |
| 1464566400000 | 164.6 |
| 1464652800000 | 165.52 |
| 1464739200000 | 165.02 |
| 1464825600000 | 165.12 |
| 1464912000000 | 163.03 |
| 1465171200000 | 163.05 |
| 1465257600000 | 164.44 |
| 1465344000000 | 164.68 |
| 1465430400000 | 164.71 |
| 1465516800000 | 162.55 |
| 1465776000000 | 160.32 |
| 1465862400000 | 160.81 |
| 1465948800000 | 161.27 |
| 1466035200000 | 161.62 |
| 1466121600000 | 161.02 |
| 1466380800000 | 162.63 |
| 1466467200000 | 164.14 |
| 1466553600000 | 163.29 |
| 1466640000000 | 164.79 |
| 1466726400000 | 158.97 |
| 1466985600000 | 156.78 |
| 1467072000000 | 157.78 |
| 1467158400000 | 160.63 |
| 1467244800000 | 162.39 |
| 1467331200000 | 163.11 |
| 1467590400000 | 163.05 |
| 1467676800000 | 161.66 |
| 1467763200000 | 161.18 |
| 1467849600000 | 161.88 |
| 1467936000000 | 164.5 |
| 1468195200000 | 166.75 |
| 1468281600000 | 168.73 |
| 1468368000000 | 168.91 |
| 1468454400000 | 169.89 |
| 1468540800000 | 170.17 |
| 1468800000000 | 170.46 |
| 1468886400000 | 171.67 |
| 1468972800000 | 172.62 |
| 1469059200000 | 173.09 |
| 1469145600000 | 173.59 |
| 1469404800000 | 173.88 |
| 1469491200000 | 174.55 |
| 1469577600000 | 175.19 |
| 1469664000000 | 174.4 |
| 1469750400000 | 174.31 |
| 1470009600000 | 174.42 |
| 1470096000000 | 171.62 |
| 1470182400000 | 171.81 |
| 1470268800000 | 173.55 |
| 1470355200000 | 175.67 |
| 1470614400000 | 176.36 |
| 1470700800000 | 176.9 |
| 1470787200000 | 176.33 |
| 1470873600000 | 176.98 |
| 1470960000000 | 177.48 |
| 1471219200000 | 177.83 |
| 1471305600000 | 176.12 |
| 1471392000000 | 175.79 |
| 1471478400000 | 175.49 |
| 1471564800000 | 175.99 |
| 1471824000000 | 175.76 |
| 1471910400000 | 176.26 |
| 1471996800000 | 176.75 |
| 1472083200000 | 176.56 |
| 1472169600000 | 176.12 |
| 1472428800000 | 178 |
| 1472515200000 | 178.34 |
| 1472601600000 | 178.28 |
| 1472688000000 | 177.88 |
| 1472774400000 | 178.81 |
| 1473033600000 | 179.97 |
| 1473120000000 | 179.64 |
| 1473206400000 | 180.12 |
| 1473292800000 | 179.63 |
| 1473379200000 | 177.37 |
| 1473638400000 | 177.48 |
| 1473724800000 | 175.37 |
| 1473811200000 | 174.73 |
| 1473897600000 | 175.9 |
| 1473984000000 | 176.66 |
| 1474243200000 | 177.66 |
| 1474329600000 | 177.85 |
| 1474416000000 | 180.54 |
| 1474502400000 | 180.54 |
| 1474588800000 | 179.94 |
| 1474848000000 | 177.58 |
| 1474934400000 | 179.92 |
| 1475020800000 | 180.42 |
| 1475107200000 | 179.46 |
| 1475193600000 | 179.84 |
| 1475452800000 | 180.15 |
| 1475539200000 | 181.03 |
| 1475625600000 | 181.05 |
| 1475712000000 | 181.2 |
| 1475798400000 | 180.65 |
| 1476057600000 | 181.48 |
| 1476144000000 | 180.59 |
| 1476230400000 | 180.32 |
| 1476316800000 | 179.21 |
| 1476403200000 | 179.9 |
| 1476662400000 | 179.85 |
| 1476748800000 | 181.71 |
| 1476835200000 | 182.65 |
| 1476921600000 | 183.16 |
| 1477008000000 | 183.83 |
| 1477267200000 | 184.32 |
| 1477353600000 | 184.29 |
| 1477440000000 | 183.7 |
| 1477526400000 | 182.62 |
| 1477612800000 | 183 |
| 1477872000000 | 183.24 |
| 1477958400000 | 180.93 |
| 1478044800000 | 178.36 |
| 1478131200000 | 178.08 |
| 1478217600000 | 176.75 |
| 1478476800000 | 180.94 |
| 1478563200000 | 181.12 |
| 1478649600000 | 181.28 |
| 1478736000000 | 184.27 |
| 1478822400000 | 184.75 |
| 1479081600000 | 187.29 |
| 1479168000000 | 188.12 |
| 1479254400000 | 189.31 |
| 1479340800000 | 190.11 |
| 1479427200000 | 190.99 |
| 1479686400000 | 190.96 |
| 1479772800000 | 192.22 |
| 1479859200000 | 192.92 |
| 1479945600000 | 192.86 |
| 1480032000000 | 193.22 |
| 1480291200000 | 193.04 |
| 1480377600000 | 192.44 |
| 1480464000000 | 192.03 |
| 1480550400000 | 190.78 |
| 1480636800000 | 189.78 |
| 1480896000000 | 189.58 |
| 1480982400000 | 190.99 |
| 1481068800000 | 192.89 |
| 1481155200000 | 197.2 |
| 1481241600000 | 198.43 |
| 1481500800000 | 196.05 |
| 1481587200000 | 196.8 |
| 1481673600000 | 196.15 |
| 1481760000000 | 199.4 |
| 1481846400000 | 199.14 |
| 1482105600000 | 199.3 |
| 1482192000000 | 200.76 |
| 1482278400000 | 199.51 |
| 1482364800000 | 198.18 |
| 1482451200000 | 198.66 |
| 1482796800000 | 199.14 |
| 1482883200000 | 199.09 |
| 1482969600000 | 197.1 |
| 1483056000000 | 195.81 |
| 1483315200000 | 195.99 |
| 1483401600000 | 199.5 |
| 1483488000000 | 200.5 |
| 1483574400000 | 199.31 |
| 1483660800000 | 199.75 |
| 1483920000000 | 199.86 |
| 1484006400000 | 200.06 |
| 1484092800000 | 202.64 |
| 1484179200000 | 199.92 |
| 1484265600000 | 201.18 |
| 1484524800000 | 200.94 |
| 1484611200000 | 198.49 |
| 1484697600000 | 198.93 |
| 1484784000000 | 199.67 |
| 1484870400000 | 199.15 |
| 1485129600000 | 197.99 |
| 1485216000000 | 199.1 |
| 1485302400000 | 200.88 |
| 1485388800000 | 201.82 |
| 1485475200000 | 201.08 |
| 1485734400000 | 200.71 |
| 1485820800000 | 197.93 |
| 1485907200000 | 198.86 |
| 1485993600000 | 198.18 |
| 1486080000000 | 199.95 |
| 1486339200000 | 200.51 |
| 1486425600000 | 201.58 |
| 1486512000000 | 201.73 |
| 1486598400000 | 202.83 |
| 1486684800000 | 204.65 |
| 1486944000000 | 206.21 |
| 1487030400000 | 206.84 |
| 1487116800000 | 207.59 |
| 1487203200000 | 206.2 |
| 1487289600000 | 207.43 |
| 1487548800000 | 207.63 |
| 1487635200000 | 210.02 |
| 1487721600000 | 210.28 |
| 1487808000000 | 209.24 |
| 1487894400000 | 209.43 |
| 1488153600000 | 208.82 |
| 1488240000000 | 207.97 |
| 1488326400000 | 210.98 |
| 1488412800000 | 210.7 |
| 1488499200000 | 209.91 |
| 1488758400000 | 208.87 |
| 1488844800000 | 209.02 |
| 1488931200000 | 209.55 |
| 1489017600000 | 208.73 |
| 1489104000000 | 208.81 |
| 1489363200000 | 209.62 |
| 1489449600000 | 209.64 |
| 1489536000000 | 211.01 |
| 1489622400000 | 210.9 |
| 1489708800000 | 210.93 |
| 1489968000000 | 211.07 |
| 1490054400000 | 208.54 |
| 1490140800000 | 208.2 |
| 1490227200000 | 208.99 |
| 1490313600000 | 209.27 |
| 1490572800000 | 207.77 |
| 1490659200000 | 209.44 |
| 1490745600000 | 211.54 |
| 1490832000000 | 212.03 |
| 1490918400000 | 212.41 |
| 1491177600000 | 212.6 |
| 1491264000000 | 211.41 |
| 1491350400000 | 210.93 |
| 1491436800000 | 210.91 |
| 1491523200000 | 211.79 |
| 1491782400000 | 212.29 |
| 1491868800000 | 211.64 |
| 1491955200000 | 210.54 |
| 1492041600000 | 209.59 |
| 1492473600000 | 208.64 |
| 1492560000000 | 208.77 |
| 1492646400000 | 209.17 |
| 1492732800000 | 210.43 |
| 1492992000000 | 210.08 |
| 1493078400000 | 210.26 |
| 1493164800000 | 211.62 |
| 1493251200000 | 211.95 |
| 1493337600000 | 211.01 |
| 1493596800000 | 211.27 |
| 1493683200000 | 212.37 |
| 1493769600000 | 212.04 |
| 1493856000000 | 211.7 |
| 1493942400000 | 212.08 |
| 1494201600000 | 213.64 |
| 1494288000000 | 214.21 |
| 1494374400000 | 215.57 |
| 1494460800000 | 215.09 |
| 1494547200000 | 214.12 |
| 1494806400000 | 214.23 |
| 1494892800000 | 213.22 |
| 1494979200000 | 208.88 |
| 1495065600000 | 209.03 |
| 1495152000000 | 209.35 |
| 1495411200000 | 210.05 |
| 1495497600000 | 210.32 |
| 1495584000000 | 211.63 |
| 1495670400000 | 212.67 |
| 1495756800000 | 213.33 |
| 1496016000000 | 213.34 |
| 1496102400000 | 213.53 |
| 1496188800000 | 212.32 |
| 1496275200000 | 214.32 |
| 1496361600000 | 215.23 |
| 1496620800000 | 215.32 |
| 1496707200000 | 214.66 |
| 1496793600000 | 214.88 |
| 1496880000000 | 215.83 |
| 1496966400000 | 214.6 |
| 1497225600000 | 213.62 |
| 1497312000000 | 214.41 |
| 1497398400000 | 213.02 |
| 1497484800000 | 213.69 |
| 1497571200000 | 213.29 |
| 1497830400000 | 215.68 |
| 1497916800000 | 215.3 |
| 1498003200000 | 215.54 |
| 1498089600000 | 215.57 |
| 1498176000000 | 215.35 |
| 1498435200000 | 215.53 |
| 1498521600000 | 212.39 |
| 1498608000000 | 212.14 |
| 1498694400000 | 209.24 |
| 1498780800000 | 209.03 |
| 1499040000000 | 209.21 |
| 1499126400000 | 208.93 |
| 1499212800000 | 210.55 |
| 1499299200000 | 207.52 |
| 1499385600000 | 208.67 |
| 1499644800000 | 209.87 |
| 1499731200000 | 210.01 |
| 1499817600000 | 211.89 |
| 1499904000000 | 212.4 |
| 1499990400000 | 212.92 |
| 1500249600000 | 212.64 |
| 1500336000000 | 211 |
| 1500422400000 | 213.12 |
| 1500508800000 | 211.06 |
| 1500595200000 | 210.48 |
| 1500854400000 | 210.52 |
| 1500940800000 | 210.83 |
| 1501027200000 | 211.47 |
| 1501113600000 | 210.37 |
| 1501200000000 | 208.45 |
| 1501459200000 | 207.56 |
| 1501545600000 | 208.12 |
| 1501632000000 | 207.19 |
| 1501718400000 | 206.66 |
| 1501804800000 | 208.72 |
| 1502064000000 | 208.52 |
| 1502150400000 | 208.96 |
| 1502236800000 | 208.05 |
| 1502323200000 | 205.19 |
| 1502409600000 | 204.51 |
| 1502668800000 | 205.89 |
| 1502755200000 | 206.76 |
| 1502841600000 | 207.58 |
| 1502928000000 | 205.25 |
| 1503014400000 | 204.15 |
| 1503273600000 | 202.9 |
| 1503360000000 | 205.6 |
| 1503446400000 | 204.6 |
| 1503532800000 | 204.7 |
| 1503619200000 | 204.33 |
| 1503878400000 | 203.32 |
| 1503964800000 | 201.93 |
| 1504051200000 | 204.63 |
| 1504137600000 | 206.23 |
| 1504224000000 | 206.85 |
| 1504483200000 | 205.78 |
| 1504569600000 | 204.71 |
| 1504656000000 | 204.66 |
| 1504742400000 | 204.17 |
| 1504828800000 | 203.52 |
| 1505088000000 | 205.95 |
| 1505174400000 | 207.32 |
| 1505260800000 | 207.8 |
| 1505347200000 | 208.11 |
| 1505433600000 | 207.41 |
| 1505692800000 | 208.4 |
| 1505779200000 | 208.77 |
| 1505865600000 | 208.56 |
| 1505952000000 | 209.19 |
| 1506038400000 | 209.04 |
| 1506297600000 | 209.35 |
| 1506384000000 | 210.6 |
| 1506470400000 | 212.44 |
| 1506556800000 | 211.88 |
| 1506643200000 | 212.37 |
| 1506902400000 | 215.05 |
| 1506988800000 | 215.53 |
| 1507075200000 | 215.72 |
| 1507161600000 | 216.91 |
| 1507248000000 | 217.08 |
| 1507507200000 | 216.91 |
| 1507593600000 | 216.53 |
| 1507680000000 | 216.21 |
| 1507766400000 | 216.27 |
| 1507852800000 | 217.54 |
| 1508112000000 | 218.67 |
| 1508198400000 | 218.94 |
| 1508284800000 | 218.67 |
| 1508371200000 | 217.39 |
| 1508457600000 | 218.8 |
| 1508716800000 | 219.34 |
| 1508803200000 | 219.9 |
| 1508889600000 | 218.13 |
| 1508976000000 | 220.53 |
| 1509062400000 | 224.37 |
| 1509321600000 | 223.33 |
| 1509408000000 | 223.88 |
| 1509494400000 | 224.79 |
| 1509580800000 | 223.85 |
| 1509667200000 | 225.54 |
| 1509926400000 | 226.21 |
| 1510012800000 | 226.6 |
| 1510099200000 | 227.12 |
| 1510185600000 | 224.73 |
| 1510272000000 | 223.91 |
| 1510531200000 | 223.16 |
| 1510617600000 | 221.42 |
| 1510704000000 | 219.07 |
| 1510790400000 | 222.34 |
| 1510876800000 | 222.42 |
| 1511136000000 | 223.9 |
| 1511222400000 | 226.05 |
| 1511308800000 | 225.51 |
| 1511395200000 | 224.88 |
| 1511481600000 | 223.71 |
| 1511740800000 | 223.19 |
| 1511827200000 | 225.03 |
| 1511913600000 | 223.47 |
| 1512000000000 | 222.83 |
| 1512086400000 | 222.52 |
| 1512345600000 | 221.63 |
| 1512432000000 | 221.37 |
| 1512518400000 | 221.23 |
| 1512604800000 | 222.33 |
| 1512691200000 | 223.97 |
| 1512950400000 | 224.16 |
| 1513036800000 | 225.3 |
| 1513123200000 | 225.2 |
| 1513209600000 | 224.46 |
| 1513296000000 | 225.35 |
| 1513555200000 | 226.88 |
| 1513641600000 | 226.2 |
| 1513728000000 | 225.16 |
| 1513814400000 | 225.32 |
| 1513900800000 | 225.98 |
| 1514332800000 | 225.77 |
| 1514419200000 | 225.46 |
| 1514505600000 | 223.7 |
| 1514851200000 | 224.81 |
| 1514937600000 | 226.72 |
| 1515024000000 | 227.98 |
| 1515110400000 | 230.31 |
| 1515369600000 | 232.06 |
| 1515456000000 | 233.54 |
| 1515542400000 | 232.54 |
| 1515628800000 | 232.43 |
| 1515715200000 | 231.75 |
| 1515974400000 | 229.99 |
| 1516060800000 | 230.38 |
| 1516147200000 | 231.22 |
| 1516233600000 | 230.92 |
| 1516320000000 | 233.01 |
| 1516579200000 | 233.62 |
| 1516665600000 | 234.14 |
| 1516752000000 | 232.04 |
| 1516838400000 | 229.41 |
| 1516924800000 | 232.4 |
| 1517184000000 | 232.99 |
| 1517270400000 | 230.01 |
| 1517356800000 | 230.1 |
| 1517443200000 | 230.18 |
| 1517529600000 | 227.04 |
| 1517788800000 | 221.03 |
| 1517875200000 | 220.7 |
| 1517961600000 | 221.77 |
| 1518048000000 | 217.38 |
| 1518134400000 | 217.11 |
| 1518393600000 | 219.05 |
| 1518480000000 | 218.34 |
| 1518566400000 | 220.03 |
| 1518652800000 | 221.76 |
| 1518739200000 | 222.8 |
| 1518998400000 | 224.49 |
| 1519084800000 | 224.9 |
| 1519171200000 | 225.21 |
| 1519257600000 | 224.66 |
| 1519344000000 | 227.94 |
| 1519603200000 | 230.24 |
| 1519689600000 | 230.06 |
| 1519776000000 | 229.72 |
| 1519862400000 | 227.28 |
| 1519948800000 | 225.36 |
| 1520208000000 | 226.15 |
| 1520294400000 | 227.29 |
| 1520380800000 | 227.97 |
| 1520467200000 | 230.67 |
| 1520553600000 | 233.01 |
| 1520812800000 | 234.09 |
| 1520899200000 | 231.7 |
| 1520985600000 | 232.08 |
| 1521072000000 | 233.03 |
| 1521158400000 | 233.72 |
| 1521417600000 | 229.64 |
| 1521504000000 | 230.93 |
| 1521590400000 | 231.1 |
| 1521676800000 | 227.47 |
| 1521763200000 | 221.48 |
| 1522022400000 | 223.24 |
| 1522108800000 | 222.9 |
| 1522195200000 | 221.64 |
| 1522281600000 | 224.43 |
| 1522713600000 | 225.46 |
| 1522800000000 | 225.73 |
| 1522886400000 | 228.59 |
| 1522972800000 | 225.31 |
| 1523232000000 | 225.04 |
| 1523318400000 | 227.62 |
| 1523404800000 | 226.93 |
| 1523491200000 | 229.05 |
| 1523577600000 | 228.65 |
| 1523836800000 | 228.64 |
| 1523923200000 | 231.26 |
| 1524009600000 | 231.72 |
| 1524096000000 | 231.23 |
| 1524182400000 | 231.7 |
| 1524441600000 | 232.08 |
| 1524528000000 | 230.41 |
| 1524614400000 | 229.72 |
| 1524700800000 | 232.08 |
| 1524787200000 | 232.16 |
| 1525046400000 | 232.22 |
| 1525132800000 | 233.59 |
| 1525219200000 | 233.15 |
| 1525305600000 | 233.09 |
| 1525392000000 | 235.3 |
| 1525651200000 | 236.66 |
| 1525737600000 | 238.6 |
| 1525824000000 | 239.66 |
| 1525910400000 | 240.79 |
| 1525996800000 | 239.91 |
| 1526256000000 | 239.39 |
| 1526342400000 | 239.84 |
| 1526428800000 | 241.89 |
| 1526515200000 | 242.19 |
| 1526601600000 | 242.67 |
| 1526860800000 | 243.8 |
| 1526947200000 | 243.17 |
| 1527033600000 | 244.39 |
| 1527120000000 | 243.52 |
| 1527206400000 | 244.46 |
| 1527465600000 | 245.02 |
| 1527552000000 | 243.97 |
| 1527638400000 | 243.61 |
| 1527724800000 | 242.45 |
| 1527811200000 | 244.73 |
| 1528070400000 | 246.29 |
| 1528156800000 | 247.4 |
| 1528243200000 | 247.21 |
| 1528329600000 | 246.23 |
| 1528416000000 | 247.41 |
| 1528675200000 | 247.02 |
| 1528761600000 | 247.74 |
| 1528848000000 | 247.63 |
| 1528934400000 | 250.17 |
| 1529020800000 | 249.84 |
| 1529280000000 | 248.7 |
| 1529366400000 | 247.1 |
| 1529452800000 | 247.67 |
| 1529539200000 | 245.23 |
| 1529625600000 | 243.8 |
| 1529884800000 | 238.99 |
| 1529971200000 | 239.63 |
| 1530057600000 | 238.73 |
| 1530144000000 | 239.53 |
| 1530230400000 | 238.88 |
| 1530489600000 | 239.8 |
| 1530576000000 | 238.42 |
| 1530662400000 | 238.2 |
| 1530748800000 | 238.03 |
| 1530835200000 | 239.14 |
| 1531094400000 | 241.24 |
| 1531180800000 | 242.67 |
| 1531267200000 | 240.5 |
| 1531353600000 | 243.43 |
| 1531440000000 | 244.5 |
| 1531699200000 | 243.49 |
| 1531785600000 | 245.15 |
| 1531872000000 | 246.48 |
| 1531958400000 | 246.38 |
| 1532044800000 | 244.44 |
| 1532304000000 | 244.16 |
| 1532390400000 | 244.46 |
| 1532476800000 | 246.49 |
| 1532563200000 | 247.24 |
| 1532649600000 | 246.24 |
| 1532908800000 | 242.6 |
| 1532995200000 | 243.17 |
| 1533081600000 | 243.89 |
| 1533168000000 | 245.52 |
| 1533254400000 | 246.51 |
| 1533513600000 | 247.73 |
| 1533600000000 | 248.41 |
| 1533686400000 | 248.69 |
| 1533772800000 | 249.67 |
| 1533859200000 | 250.15 |
| 1534118400000 | 248.21 |
| 1534204800000 | 250.8 |
| 1534291200000 | 249.21 |
| 1534377600000 | 248.67 |
| 1534464000000 | 249.23 |
| 1534723200000 | 249.61 |
| 1534809600000 | 248.96 |
| 1534896000000 | 248.2 |
| 1534982400000 | 248.21 |
| 1535068800000 | 249.21 |
| 1535328000000 | 250.69 |
| 1535414400000 | 250.62 |
| 1535500800000 | 252.14 |
| 1535587200000 | 252.05 |
| 1535673600000 | 252.33 |
| 1535932800000 | 251.86 |
| 1536019200000 | 252.68 |
| 1536105600000 | 248.77 |
| 1536192000000 | 247.89 |
| 1536278400000 | 248.21 |
| 1536537600000 | 248.1 |
| 1536624000000 | 249.19 |
| 1536710400000 | 248.43 |
| 1536796800000 | 248.34 |
| 1536883200000 | 250.16 |
| 1537142400000 | 248.02 |
| 1537228800000 | 249.3 |
| 1537315200000 | 250.4 |
| 1537401600000 | 249.97 |
| 1537488000000 | 250.25 |
| 1537747200000 | 248.94 |
| 1537833600000 | 249.04 |
| 1537920000000 | 249.46 |
| 1538006400000 | 250.8 |
| 1538092800000 | 252.42 |
| 1538352000000 | 252.6 |
| 1538438400000 | 251.95 |
| 1538524800000 | 251.99 |
| 1538611200000 | 250.09 |
| 1538697600000 | 247.6 |
| 1538956800000 | 246.83 |
| 1539043200000 | 244.42 |
| 1539129600000 | 237.68 |
| 1539216000000 | 231.7 |
| 1539302400000 | 235.13 |
| 1539561600000 | 233.63 |
| 1539648000000 | 238.36 |
| 1539734400000 | 239.82 |
| 1539820800000 | 237.28 |
| 1539907200000 | 235.54 |
| 1540166400000 | 236.25 |
| 1540252800000 | 233.76 |
| 1540339200000 | 229.57 |
| 1540425600000 | 230.63 |
| 1540512000000 | 227.95 |
| 1540771200000 | 225.89 |
| 1540857600000 | 229.33 |
| 1540944000000 | 234.71 |
| 1541030400000 | 236.42 |
| 1541116800000 | 237.96 |
| 1541376000000 | 236.53 |
| 1541462400000 | 237.4 |
| 1541548800000 | 238.69 |
| 1541635200000 | 240.01 |
| 1541721600000 | 238.49 |
| 1541980800000 | 236.62 |
| 1542067200000 | 235.45 |
| 1542153600000 | 234.48 |
| 1542240000000 | 236.46 |
| 1542326400000 | 234.56 |
| 1542585600000 | 230.2 |
| 1542672000000 | 227.46 |
| 1542758400000 | 229.14 |
| 1542844800000 | 228.85 |
| 1542931200000 | 229.89 |
| 1543190400000 | 233.12 |
| 1543276800000 | 234.3 |
| 1543363200000 | 238.69 |
| 1543449600000 | 236.93 |
| 1543536000000 | 238.83 |
| 1543795200000 | 241.79 |
| 1543881600000 | 235.64 |
| 1543968000000 | 234.6 |
| 1544054400000 | 231.75 |
| 1544140800000 | 228.5 |
| 1544400000000 | 227.27 |
| 1544486400000 | 228.04 |
| 1544572800000 | 230.48 |
| 1544659200000 | 230.36 |
| 1544745600000 | 228.06 |
| 1545004800000 | 224.23 |
| 1545091200000 | 223.48 |
| 1545177600000 | 220.94 |
| 1545264000000 | 216.84 |
| 1545350400000 | 212.74 |
| 1545609600000 | 210.31 |
| 1545868800000 | 216.78 |
| 1545955200000 | 217.27 |
| 1546214400000 | 218.88 |
| 1546387200000 | 220.66 |
| 1546473600000 | 216.42 |
| 1546560000000 | 220.7 |
| 1546819200000 | 223.65 |
| 1546905600000 | 226.14 |
| 1546992000000 | 227.54 |
| 1547078400000 | 228.16 |
| 1547164800000 | 229.34 |
| 1547424000000 | 228.43 |
| 1547510400000 | 231.52 |
| 1547596800000 | 232.1 |
| 1547683200000 | 233.38 |
| 1547769600000 | 236.59 |
| 1548028800000 | 236.7 |
| 1548115200000 | 234.03 |
| 1548201600000 | 233.56 |
| 1548288000000 | 236.55 |
| 1548374400000 | 239.39 |
| 1548633600000 | 237.22 |
| 1548720000000 | 236.83 |
| 1548806400000 | 238.5 |
| 1548892800000 | 239.73 |
| 1548979200000 | 240.17 |
| 1549238400000 | 241.91 |
| 1549324800000 | 243.65 |
| 1549411200000 | 245.05 |
| 1549497600000 | 242.64 |
| 1549584000000 | 242.41 |
| 1549843200000 | 243.86 |
| 1549929600000 | 246.8 |
| 1550016000000 | 248.31 |
| 1550102400000 | 249 |
| 1550188800000 | 250.76 |
| 1550448000000 | 250.68 |
| 1550534400000 | 250.21 |
| 1550620800000 | 250.79 |
| 1550707200000 | 250.55 |
| 1550793600000 | 252.83 |
| 1551052800000 | 253.81 |
| 1551139200000 | 253.17 |
| 1551225600000 | 252.49 |
| 1551312000000 | 250.78 |
| 1551398400000 | 252 |
| 1551657600000 | 252.9 |
| 1551744000000 | 251.9 |
| 1551830400000 | 250.33 |
| 1551916800000 | 249.56 |
| 1552003200000 | 247.65 |
| 1552262400000 | 251.19 |
| 1552348800000 | 251.15 |
| 1552435200000 | 251.09 |
| 1552521600000 | 250.8 |
| 1552608000000 | 252.14 |
| 1552867200000 | 253.33 |
| 1552953600000 | 253.73 |
| 1553040000000 | 252.4 |
| 1553126400000 | 254.97 |
| 1553212800000 | 252.56 |
| 1553472000000 | 249.32 |
| 1553558400000 | 252.33 |
| 1553644800000 | 251.73 |
| 1553731200000 | 252.09 |
| 1553817600000 | 254.45 |
| 1554076800000 | 258.62 |
| 1554163200000 | 259.67 |
| 1554249600000 | 260.99 |
| 1554336000000 | 261.0899 |
| 1554422400000 | 262.21 |
| 1554681600000 | 262.02 |
| 1554768000000 | 261.06 |
| 1554854400000 | 262.82 |
| 1554940800000 | 262.38 |
| 1555027200000 | 262.87 |
| 1555286400000 | 263.49 |
| 1555372800000 | 265.02 |
| 1555459200000 | 265.7 |
| 1555545600000 | 266.63 |
| 1555977600000 | 268.98 |
| 1556064000000 | 268.87 |
| 1556150400000 | 268.39 |
| 1556236800000 | 268.32 |
| 1556496000000 | 268.65 |
| 1556582400000 | 267.7799 |
| 1556668800000 | 265.6 |
| 1556755200000 | 266.6 |
| 1556841600000 | 268.47 |
| 1557100800000 | 266.81 |
| 1557187200000 | 262.8 |
| 1557273600000 | 261.67 |
| 1557360000000 | 257.64 |
| 1557446400000 | 257.65 |
| 1557705600000 | 251.54 |
| 1557792000000 | 254.14 |
| 1557878400000 | 255.75 |
| 1557964800000 | 257.49 |
| 1558051200000 | 256.1 |
| 1558310400000 | 253.82 |
| 1558396800000 | 255.38 |
| 1558483200000 | 255.34 |
| 1558569600000 | 251.95 |
| 1558656000000 | 251.05 |
| 1558915200000 | 251.43 |
| 1559001600000 | 251.67 |
| 1559088000000 | 250.69 |
| 1559174400000 | 251.68 |
| 1559260800000 | 248.46 |
| 1559520000000 | 246.61 |
| 1559606400000 | 251.04 |
| 1559692800000 | 252.8 |
| 1559779200000 | 252.83 |
| 1559865600000 | 254.12 |
| 1560124800000 | 256.62 |
| 1560211200000 | 257.17 |
| 1560297600000 | 256.12 |
| 1560384000000 | 257.63 |
| 1560470400000 | 257.27 |
| 1560729600000 | 256.94 |
| 1560816000000 | 260.75 |
| 1560902400000 | 262.17 |
| 1560988800000 | 263.29 |
| 1561075200000 | 261.38 |
| 1561334400000 | 259.71 |
| 1561420800000 | 257.74 |
| 1561507200000 | 258.35 |
| 1561593600000 | 260.73 |
| 1561680000000 | 261.73 |
| 1561939200000 | 265.5299 |
| 1562025600000 | 266.71 |
| 1562112000000 | 267.67 |
| 1562198400000 | 268.14 |
| 1562284800000 | 268.49 |
| 1562544000000 | 266.47 |
| 1562630400000 | 266.65 |
| 1562716800000 | 266.3399 |
| 1562803200000 | 267.3 |
| 1562889600000 | 269.21 |
| 1563148800000 | 269.2 |
| 1563235200000 | 269.22 |
| 1563321600000 | 267.7 |
| 1563408000000 | 266.7 |
| 1563494400000 | 267.32 |
| 1563753600000 | 267.83 |
| 1563840000000 | 272.0299 |
| 1563926400000 | 275.02 |
| 1564012800000 | 273.06 |
| 1564099200000 | 275.1 |
| 1564358400000 | 273.44 |
| 1564444800000 | 272.7799 |
| 1564531200000 | 270.51 |
| 1564617600000 | 270.39 |
| 1564704000000 | 265.07 |
| 1564963200000 | 256.01 |
| 1565049600000 | 257.21 |
| 1565136000000 | 257.38 |
| 1565222400000 | 262.45 |
| 1565308800000 | 260.1 |
| 1565568000000 | 257.44 |
| 1565654400000 | 259.11 |
| 1565740800000 | 255.35 |
| 1565827200000 | 254.79 |
| 1565913600000 | 258.24 |
| 1566172800000 | 261.32 |
| 1566259200000 | 260.86 |
| 1566345600000 | 262.89 |
| 1566432000000 | 262.8 |
| 1566518400000 | 257.92 |
| 1566777600000 | 257.52 |
| 1566864000000 | 258.16 |
| 1566950400000 | 259.41 |
| 1567036800000 | 262.11 |
| 1567123200000 | 265.41 |
| 1567382400000 | 266.27 |
| 1567468800000 | 264.41 |
| 1567555200000 | 265.85 |
| 1567641600000 | 269.98 |
| 1567728000000 | 271.17 |
| 1567987200000 | 271.49 |
| 1568073600000 | 272.15 |
| 1568160000000 | 275.54 |
| 1568246400000 | 275.19 |
| 1568332800000 | 274.39 |
| 1568592000000 | 276.26 |
| 1568678400000 | 275.2799 |
| 1568764800000 | 274.3399 |
| 1568851200000 | 274.31 |
| 1568937600000 | 273.93 |
| 1569196800000 | 274.39 |
| 1569283200000 | 271.42 |
| 1569369600000 | 273.48 |
| 1569456000000 | 273.31 |
| 1569542400000 | 271.22 |
| 1569801600000 | 272.97 |
| 1569888000000 | 270.5899 |
| 1569974400000 | 266.01 |
| 1570060800000 | 266.19 |
| 1570147200000 | 268.65 |
| 1570406400000 | 268.0299 |
| 1570492800000 | 265.55 |
| 1570579200000 | 266.35 |
| 1570665600000 | 266.31 |
| 1570752000000 | 269.95 |
| 1571011200000 | 270.61 |
| 1571097600000 | 273.27 |
| 1571184000000 | 272.91 |
| 1571270400000 | 272.36 |
| 1571356800000 | 270.0299 |
| 1571616000000 | 272.07 |
| 1571702400000 | 272.07 |
| 1571788800000 | 272.65 |
| 1571875200000 | 274.47 |
| 1571961600000 | 275.7 |
| 1572220800000 | 277.7799 |
| 1572307200000 | 277.49 |
| 1572393600000 | 277.37 |
| 1572480000000 | 275.94 |
| 1572566400000 | 278.26 |
| 1572825600000 | 280.7 |
| 1572912000000 | 283.98 |
| 1572998400000 | 283.32 |
| 1573084800000 | 285.06 |
| 1573171200000 | 286.72 |
| 1573430400000 | 286.07 |
| 1573516800000 | 287.67 |
| 1573603200000 | 287.0899 |
| 1573689600000 | 287.44 |
| 1573776000000 | 288.17 |
| 1574035200000 | 287.5899 |
| 1574121600000 | 287.26 |
| 1574208000000 | 286.6 |
| 1574294400000 | 285.14 |
| 1574380800000 | 287.2799 |
| 1574640000000 | 290.4 |
| 1574726400000 | 290.35 |
| 1574812800000 | 291.97 |
| 1574899200000 | 291.45 |
| 1574985600000 | 289.56 |
| 1575244800000 | 286.11 |
| 1575331200000 | 284.74 |
| 1575417600000 | 285.67 |
| 1575504000000 | 285.98 |
| 1575590400000 | 288.93 |
| 1575849600000 | 287.75 |
| 1575936000000 | 287.11 |
| 1576022400000 | 288.01 |
| 1576108800000 | 289.36 |
| 1576195200000 | 289.97 |
| 1576454400000 | 291.86 |
| 1576540800000 | 291.61 |
| 1576627200000 | 292.31 |
| 1576713600000 | 293.57 |
| 1576800000000 | 294.91 |
| 1577059200000 | 295.3399 |
| 1577145600000 | 295.29 |
| 1577404800000 | 293.89 |
| 1577664000000 | 291.3399 |
| 1577750400000 | 291.57 |
| 1577923200000 | 294.83 |
| 1578009600000 | 294.0899 |
| 1578268800000 | 292.75 |
| 1578355200000 | 295.15 |
| 1578441600000 | 295.87 |
| 1578528000000 | 298.9 |
| 1578614400000 | 298.15 |
| 1578873600000 | 299.62 |
| 1578960000000 | 299.94 |
| 1579046400000 | 299.02 |
| 1579132800000 | 301.74 |
| 1579219200000 | 303.91 |
| 1579478400000 | 304.56 |
| 1579564800000 | 302.99 |
| 1579651200000 | 303.99 |
| 1579737600000 | 304.81 |
| 1579824000000 | 303.82 |
| 1580083200000 | 298.9 |
| 1580169600000 | 301.16 |
| 1580256000000 | 300.08 |
| 1580342400000 | 297.33 |
| 1580428800000 | 292.19 |
| 1580688000000 | 293.91 |
| 1580774400000 | 299.2 |
| 1580860800000 | 301.8 |
| 1580947200000 | 305.43 |
| 1581033600000 | 303.26 |
| 1581292800000 | 304.93 |
| 1581379200000 | 306.83 |
| 1581465600000 | 310.2 |
| 1581552000000 | 311.42 |
| 1581638400000 | 311.19 |
| 1581897600000 | 311.48 |
| 1581984000000 | 310.62 |
| 1582070400000 | 312.71 |
| 1582156800000 | 312.44 |
| 1582243200000 | 308.1 |
| 1582502400000 | 299.25 |
| 1582588800000 | 291.21 |
| 1582675200000 | 288.92 |
| 1582761600000 | 276.98 |
| 1582848000000 | 273.91 |
| 1583107200000 | 276.44 |
| 1583193600000 | 270.86 |
| 1583280000000 | 277.85 |
| 1583366400000 | 270.86 |
| 1583452800000 | 261.83 |
| 1583712000000 | 240.46 |
| 1583798400000 | 248.82 |
| 1583884800000 | 239.87 |
| 1583971200000 | 221.15 |
| 1584057600000 | 230.43 |
| 1584316800000 | 207.9 |
| 1584403200000 | 216.64 |
| 1584489600000 | 207.28 |
| 1584576000000 | 213.12 |
| 1584662400000 | 210.1 |
| 1584921600000 | 206.3 |
| 1585008000000 | 224.68 |
| 1585094400000 | 230.69 |
| 1585180800000 | 236.16 |
| 1585267200000 | 230.89 |
| 1585526400000 | 234.79 |
| 1585612800000 | 234.17 |
| 1585699200000 | 224.65 |
| 1585785600000 | 227.39 |
| 1585872000000 | 224.78 |
| 1586131200000 | 239.32 |
| 1586217600000 | 239.37 |
| 1586304000000 | 246.41 |
| 1586390400000 | 247.63 |
| 1586822400000 | 251.51 |
| 1586908800000 | 247.33 |
| 1586995200000 | 248.95 |
| 1587081600000 | 255.11 |
| 1587340800000 | 253.9 |
| 1587427200000 | 246.18 |
| 1587513600000 | 250.93 |
| 1587600000000 | 252.76 |
| 1587686400000 | 254.91 |
| 1587945600000 | 261.19 |
| 1588032000000 | 262.14 |
| 1588118400000 | 269.85 |
| 1588204800000 | 264.65 |
| 1588291200000 | 255.41 |
| 1588550400000 | 256.55 |
| 1588636800000 | 260.32 |
| 1588723200000 | 262.3399 |
| 1588809600000 | 267.05 |
| 1588896000000 | 271.13 |
| 1589155200000 | 272.08 |
| 1589241600000 | 266.05 |
| 1589328000000 | 261.37 |
| 1589414400000 | 261.69 |
| 1589500800000 | 263.32 |
| 1589760000000 | 270.7799 |
| 1589846400000 | 268.71 |
| 1589932800000 | 272.65 |
| 1590019200000 | 272.21 |
| 1590105600000 | 273.75 |
| 1590364800000 | 275.29 |
| 1590451200000 | 277.96 |
| 1590537600000 | 281.48 |
| 1590624000000 | 278.74 |
| 1590710400000 | 278.3399 |
| 1590969600000 | 281.32 |
| 1591056000000 | 282.73 |
| 1591142400000 | 286.51 |
| 1591228800000 | 282.71 |
| 1591315200000 | 289.26 |
| 1591574400000 | 295.0299 |
| 1591660800000 | 290.64 |
| 1591747200000 | 288.11 |
| 1591833600000 | 271.44 |
| 1591920000000 | 276.5 |
| 1592179200000 | 277.02 |
| 1592265600000 | 285.1 |
| 1592352000000 | 284.52 |
| 1592438400000 | 284.9 |
| 1592524800000 | 285.17 |
| 1592784000000 | 285.15 |
| 1592870400000 | 284.86 |
| 1592956800000 | 279.79 |
| 1593043200000 | 282.75 |
| 1593129600000 | 280.39 |
| 1593388800000 | 280.54 |
| 1593475200000 | 284.65 |
| 1593561600000 | 283.91 |
| 1593648000000 | 287.14 |
| 1593734400000 | 287.49 |
| 1593993600000 | 290.75 |
| 1594080000000 | 287.99 |
| 1594166400000 | 288.63 |
| 1594252800000 | 288.5899 |
| 1594339200000 | 288.88 |
| 1594598400000 | 285.96 |
| 1594684800000 | 286.88 |
| 1594771200000 | 290.88 |
| 1594857600000 | 289.37 |
| 1594944000000 | 290.48 |
| 1595203200000 | 293.86 |
| 1595289600000 | 294.19 |
| 1595376000000 | 292.13 |
| 1595462400000 | 290.9 |
| 1595548800000 | 287.14 |
| 1595808000000 | 286.9 |
| 1595894400000 | 285.74 |
| 1595980800000 | 287.0299 |
| 1596067200000 | 286.06 |
| 1596153600000 | 284.54 |
| 1596412800000 | 291.23 |
| 1596499200000 | 293.13 |
| 1596585600000 | 293.14 |
| 1596672000000 | 295.02 |
| 1596758400000 | 297.14 |
| 1597017600000 | 298.7 |
| 1597104000000 | 298.0899 |
| 1597190400000 | 299.31 |
| 1597276800000 | 299.21 |
| 1597363200000 | 298.55 |
| 1597622400000 | 298.75 |
| 1597708800000 | 297.05 |
| 1597795200000 | 297.63 |
| 1597881600000 | 296.77 |
| 1597968000000 | 298.48 |
| 1598227200000 | 301.27 |
| 1598313600000 | 302.22 |
| 1598400000000 | 305.08 |
| 1598486400000 | 304.93 |
| 1598572800000 | 304.42 |
| 1598832000000 | 301.96 |
| 1598918400000 | 304.3399 |
| 1599004800000 | 311.29 |
| 1599091200000 | 301.96 |
| 1599177600000 | 299.41 |
| 1599436800000 | 299.26 |
| 1599523200000 | 294.44 |
| 1599609600000 | 297.88 |
| 1599696000000 | 294.57 |
| 1599782400000 | 295.43 |
| 1600041600000 | 299.37 |
| 1600128000000 | 301.16 |
| 1600214400000 | 301.82 |
| 1600300800000 | 300.0899 |
| 1600387200000 | 298.54 |
| 1600646400000 | 297.51 |
| 1600732800000 | 299.37 |
| 1600819200000 | 295.64 |
| 1600905600000 | 294.18 |
| 1600992000000 | 297.82 |
| 1601251200000 | 303.19 |
| 1601337600000 | 301.0899 |
| 1601424000000 | 300.9 |
| 1601510400000 | 303.2 |
| 1601596800000 | 301.83 |
| 1601856000000 | 305.2799 |
| 1601942400000 | 304.25 |
| 1602028800000 | 309.13 |
| 1602115200000 | 312.42 |
| 1602201600000 | 312.73 |
| 1602460800000 | 314.88 |
| 1602547200000 | 316.54 |
| 1602633600000 | 314.06 |
| 1602720000000 | 314.14 |
| 1602806400000 | 312.86 |
| 1603065600000 | 309.97 |
| 1603152000000 | 309 |
| 1603238400000 | 307.48 |
| 1603324800000 | 309.2 |
| 1603411200000 | 309.68 |
| 1603670400000 | 304.49 |
| 1603756800000 | 303.45 |
| 1603843200000 | 297.08 |
| 1603929600000 | 300.2799 |
| 1604016000000 | 295.74 |
| 1604275200000 | 299.17 |
| 1604361600000 | 303 |
| 1604448000000 | 307.82 |
| 1604534400000 | 312.7 |
| 1604620800000 | 312.7799 |
| 1604880000000 | 318.19 |
| 1604966400000 | 318.04 |
| 1605052800000 | 322.57 |
| 1605139200000 | 318.65 |
| 1605225600000 | 322.05 |
| 1605484800000 | 326.45 |
| 1605571200000 | 326.54 |
| 1605657600000 | 325.96 |
| 1605744000000 | 329.15 |
| 1605830400000 | 329.37 |
| 1606089600000 | 333.93 |
| 1606176000000 | 337.15 |
| 1606262400000 | 336.5 |
| 1606348800000 | 337.36 |
| 1606435200000 | 338.51 |
| 1606694400000 | 335.01 |
| 1606780800000 | 336.37 |
| 1606867200000 | 337.02 |
| 1606953600000 | 336.91 |
| 1607040000000 | 342.54 |
| 1607299200000 | 342.3 |
| 1607385600000 | 344.16 |
| 1607472000000 | 343.72 |
| 1607558400000 | 343.3 |
| 1607644800000 | 343.33 |
| 1607904000000 | 343.52 |
| 1607990400000 | 346.04 |
| 1608076800000 | 345.85 |
| 1608163200000 | 347.14 |
| 1608249600000 | 347.86 |
| 1608508800000 | 345.64 |
| 1608595200000 | 346.92 |
| 1608681600000 | 348.26 |
| 1608768000000 | 349.14 |
| 1609113600000 | 349.45 |
| 1609200000000 | 347.83 |
| 1609286400000 | 347.67 |
| 1609372800000 | 350.07 |
| 1609718400000 | 347.18 |
| 1609804800000 | 350.86 |
| 1609891200000 | 353.0299 |
| 1609977600000 | 358.45 |
| 1610064000000 | 362.29 |
| 1610323200000 | 364.33 |
| 1610409600000 | 366.2 |
| 1610496000000 | 365.62 |
| 1610582400000 | 368.7799 |
| 1610668800000 | 366.33 |
| 1610928000000 | 365.8399 |
| 1611014400000 | 368.5 |
| 1611100800000 | 372.26 |
| 1611187200000 | 371.46 |
| 1611273600000 | 369.68 |
| 1611532800000 | 371.65 |
| 1611619200000 | 369.82 |
| 1611705600000 | 368.51 |
| 1611792000000 | 365.54 |
| 1611878400000 | 357.95 |
| 1612137600000 | 366.97 |
| 1612224000000 | 373.76 |
| 1612310400000 | 375.99 |
| 1612396800000 | 379.81 |
| 1612483200000 | 381.29 |
| 1612742400000 | 386.32 |
| 1612828800000 | 386.83 |
| 1612915200000 | 386.1 |
| 1613001600000 | 388.36 |
| 1613088000000 | 390.83 |
| 1613347200000 | 391.16 |
| 1613433600000 | 390.57 |
| 1613520000000 | 390.67 |
| 1613606400000 | 386.0899 |
| 1613692800000 | 387.32 |
| 1613952000000 | 383.08 |
| 1614038400000 | 381.1 |
| 1614124800000 | 384.55 |
| 1614211200000 | 376.07 |
| 1614297600000 | 374.15 |
| 1614556800000 | 386.57 |
| 1614643200000 | 382.94 |
| 1614729600000 | 379.74 |
| 1614816000000 | 372.8399 |
| 1614902400000 | 380.11 |
| 1615161600000 | 378.99 |
| 1615248000000 | 384 |
| 1615334400000 | 385.8 |
| 1615420800000 | 390.76 |
| 1615507200000 | 392.6 |
| 1615766400000 | 396.9 |
| 1615852800000 | 396.66 |
| 1615939200000 | 397.02 |
| 1616025600000 | 390.89 |
| 1616112000000 | 391.91 |
| 1616371200000 | 392.66 |
| 1616457600000 | 388.92 |
| 1616544000000 | 384.73 |
| 1616630400000 | 389.02 |
| 1616716800000 | 395.2799 |
| 1616976000000 | 394.25 |
| 1617062400000 | 396.3399 |
| 1617148800000 | 397.45 |
| 1617235200000 | 402.57 |
| 1617667200000 | 405.12 |
| 1617753600000 | 403 |
| 1617840000000 | 405.26 |
| 1617926400000 | 406.15 |
| 1618185600000 | 404.11 |
| 1618272000000 | 404.82 |
| 1618358400000 | 403.35 |
| 1618444800000 | 406.87 |
| 1618531200000 | 407.68 |
| 1618790400000 | 403.89 |
| 1618876800000 | 398.07 |
| 1618963200000 | 400.0299 |
| 1619049600000 | 400.89 |
| 1619136000000 | 404.36 |
| 1619395200000 | 406.67 |
| 1619481600000 | 406.14 |
| 1619568000000 | 405.01 |
| 1619654400000 | 404.15 |
| 1619740800000 | 401.45 |
| 1620000000000 | 399.38 |
| 1620086400000 | 395.73 |
| 1620172800000 | 396.93 |
| 1620259200000 | 396.33 |
| 1620345600000 | 398.13 |
| 1620604800000 | 393.62 |
| 1620691200000 | 389.46 |
| 1620777600000 | 382.9 |
| 1620864000000 | 383.42 |
| 1620950400000 | 388.99 |
| 1621209600000 | 387.3 |
| 1621296000000 | 386.49 |
| 1621382400000 | 385.01 |
| 1621468800000 | 388.97 |
| 1621555200000 | 390.98 |
| 1621814400000 | 393.96 |
| 1621900800000 | 393.99 |
| 1621987200000 | 397.52 |
| 1622073600000 | 399.5899 |
| 1622160000000 | 401.5299 |
| 1622419200000 | 400.16 |
| 1622505600000 | 401.62 |
| 1622592000000 | 404.12 |
| 1622678400000 | 405.57 |
| 1622764800000 | 408.47 |
| 1623024000000 | 409.29 |
| 1623110400000 | 410.36 |
| 1623196800000 | 408.19 |
| 1623283200000 | 410.15 |
| 1623369600000 | 414.12 |
| 1623628800000 | 413.93 |
| 1623715200000 | 413.44 |
| 1623801600000 | 412.37 |
| 1623888000000 | 416.51 |
| 1623974400000 | 414.61 |
| 1624233600000 | 413.61 |
| 1624320000000 | 416.87 |
| 1624406400000 | 415.66 |
| 1624492800000 | 419.54 |
| 1624579200000 | 420.46 |
| 1624838400000 | 421.91 |
| 1624924800000 | 422.49 |
| 1625011200000 | 423.14 |
| 1625097600000 | 421.99 |
| 1625184000000 | 424.82 |
| 1625443200000 | 425.31 |
| 1625529600000 | 424.81 |
| 1625616000000 | 423.99 |
| 1625702400000 | 418.51 |
| 1625788800000 | 423.12 |
| 1626048000000 | 424.48 |
| 1626134400000 | 425.01 |
| 1626220800000 | 423.08 |
| 1626307200000 | 419.95 |
| 1626393600000 | 416.75 |
| 1626652800000 | 411.51 |
| 1626739200000 | 417.47 |
| 1626825600000 | 421.22 |
| 1626912000000 | 421.72 |
| 1626998400000 | 424.97 |
| 1627257600000 | 424.57 |
| 1627344000000 | 421.34 |
| 1627430400000 | 423.27 |
| 1627516800000 | 423.19 |
| 1627603200000 | 422.08 |
| 1627862400000 | 423.63 |
| 1627948800000 | 425.85 |
| 1628035200000 | 425.76 |
| 1628121600000 | 428.28 |
| 1628208000000 | 429.95 |
| 1628467200000 | 429.56 |
| 1628553600000 | 429.52 |
| 1628640000000 | 429.25 |
| 1628726400000 | 429.44 |
| 1628812800000 | 426.45 |
| 1629072000000 | 424.71 |
| 1629158400000 | 422.34 |
| 1629244800000 | 421.04 |
| 1629331200000 | 418.19 |
| 1629417600000 | 420.27 |
| 1629676800000 | 424.51 |
| 1629763200000 | 427.07 |
| 1629849600000 | 428.73 |
| 1629936000000 | 425.68 |
| 1630022400000 | 428.51 |
| 1630281600000 | 429.2 |
| 1630368000000 | 429.27 |
| 1630454400000 | 430.2 |
| 1630540800000 | 431.28 |
| 1630627200000 | 432.43 |
| 1630886400000 | 434 |
| 1630972800000 | 431.65 |
| 1631059200000 | 430.07 |
| 1631145600000 | 429.84 |
| 1631232000000 | 428.58 |
| 1631491200000 | 429.59 |
| 1631577600000 | 428.34 |
| 1631664000000 | 430.46 |
| 1631750400000 | 432.23 |
| 1631836800000 | 430.37 |
| 1632096000000 | 424.78 |
| 1632182400000 | 423.89 |
| 1632268800000 | 427.21 |
| 1632355200000 | 432.37 |
| 1632441600000 | 434.54 |
| 1632700800000 | 435.63 |
| 1632787200000 | 428.3 |
| 1632873600000 | 427.35 |
| 1632960000000 | 426.26 |
| 1633046400000 | 428.53 |
| 1633305600000 | 421.69 |
| 1633392000000 | 424.74 |
| 1633478400000 | 425.55 |
| 1633564800000 | 431.12 |
| 1633651200000 | 429.53 |
| 1633910400000 | 428.15 |
| 1633996800000 | 428.09 |
| 1634083200000 | 429.74 |
| 1634169600000 | 435.69 |
| 1634256000000 | 437.95 |
| 1634515200000 | 438.51 |
| 1634601600000 | 440.41 |
| 1634688000000 | 441.23 |
| 1634774400000 | 441.93 |
| 1634860800000 | 441.78 |
| 1635120000000 | 444.54 |
| 1635206400000 | 444.39 |
| 1635292800000 | 440.4 |
| 1635379200000 | 440.91 |
| 1635465600000 | 445.53 |
| 1635724800000 | 450.76 |
| 1635811200000 | 453.26 |
| 1635897600000 | 455.24 |
| 1635984000000 | 458.51 |
| 1636070400000 | 460.35 |
| 1636329600000 | 461.53 |
| 1636416000000 | 461.59 |
| 1636502400000 | 459.07 |
| 1636588800000 | 461.91 |
| 1636675200000 | 467.05 |
| 1636934400000 | 468.17 |
| 1637020800000 | 472.54 |
| 1637107200000 | 471.29 |
| 1637193600000 | 468.77 |
| 1637280000000 | 468.16 |
| 1637539200000 | 467.6 |
| 1637625600000 | 463.77 |
| 1637712000000 | 466.43 |
| 1637798400000 | 466.48 |
| 1637884800000 | 451.18 |
| 1638144000000 | 455.65 |
| 1638230400000 | 448.44 |
| 1638316800000 | 443.62 |
| 1638403200000 | 448.32 |
| 1638489600000 | 446.56 |
| 1638748800000 | 450 |
| 1638835200000 | 460.97 |
| 1638921600000 | 459.98 |
| 1639008000000 | 457.39 |
| 1639094400000 | 457.21 |
| 1639353600000 | 453.83 |
| 1639440000000 | 449.18 |
| 1639526400000 | 455.34 |
| 1639612800000 | 450.35 |
| 1639699200000 | 450.71 |
| 1639958400000 | 443.78 |
| 1640044800000 | 454.86 |
| 1640131200000 | 456.24 |
| 1640217600000 | 461.11 |
| 1640304000000 | 460.54 |
| 1640563200000 | 464.2 |
| 1640649600000 | 465.21 |
| 1640736000000 | 462.94 |
| 1640822400000 | 463.36 |
| 1640908800000 | 460.53 |
| 1641168000000 | 466.39 |
| 1641254400000 | 466.26 |
| 1641340800000 | 456.27 |
| 1641427200000 | 455.19 |
| 1641513600000 | 450.23 |
| 1641772800000 | 451.33 |
| 1641859200000 | 454.93 |
| 1641945600000 | 453.08 |
| 1642032000000 | 447.91 |
| 1642118400000 | 447.07 |
| 1642377600000 | 448.68 |
| 1642464000000 | 443.31 |
| 1642550400000 | 438.2 |
| 1642636800000 | 436.54 |
| 1642723200000 | 428.1 |
| 1642982400000 | 429.1 |
| 1643068800000 | 423.08 |
| 1643155200000 | 421.83 |
| 1643241600000 | 419.79 |
| 1643328000000 | 425.55 |
| 1643587200000 | 434.36 |
| 1643673600000 | 437.13 |
| 1643760000000 | 436.05 |
| 1643846400000 | 423.12 |
| 1643932800000 | 424.75 |
| 1644192000000 | 425.29 |
| 1644278400000 | 430.53 |
| 1644364800000 | 438.07 |
| 1644451200000 | 432.46 |
| 1644537600000 | 427.66 |
| 1644796800000 | 426.79 |
| 1644883200000 | 433.1 |
| 1644969600000 | 433.46 |
| 1645056000000 | 425.37 |
| 1645142400000 | 421.7 |
| 1645401600000 | 420.69 |
| 1645488000000 | 415.5299 |
| 1645574400000 | 410.83 |
| 1645660800000 | 420.36 |
| 1645747200000 | 424.19 |
| 1646006400000 | 426.3 |
| 1646092800000 | 423.45 |
| 1646179200000 | 430.48 |
| 1646265600000 | 426.49 |
| 1646352000000 | 423.58 |
| 1646611200000 | 411.88 |
| 1646697600000 | 409.93 |
| 1646784000000 | 414.74 |
| 1646870400000 | 415.49 |
| 1646956800000 | 411.65 |
| 1647216000000 | 406.99 |
| 1647302400000 | 412.05 |
| 1647388800000 | 422.49 |
| 1647475200000 | 425.33 |
| 1647561600000 | 433.24 |
| 1647820800000 | 430.6 |
| 1647907200000 | 436.66 |
| 1647993600000 | 433.96 |
| 1648080000000 | 438.03 |
| 1648166400000 | 437.74 |
| 1648425600000 | 439.47 |
| 1648512000000 | 443.71 |
| 1648598400000 | 437.04 |
| 1648684800000 | 432.04 |
| 1648771200000 | 434.67 |
| 1649030400000 | 441.14 |
| 1649116800000 | 435.94 |
| 1649203200000 | 427.68 |
| 1649289600000 | 426.74 |
| 1649376000000 | 426.13 |
| 1649635200000 | 420.48 |
| 1649721600000 | 419.56 |
| 1649808000000 | 426.64 |
| 1649894400000 | 425.22 |
| 1650326400000 | 428.3 |
| 1650412800000 | 425.18 |
| 1650499200000 | 419.71 |
| 1650585600000 | 412.64 |
| 1650844800000 | 415.91 |
| 1650931200000 | 408.16 |
| 1651017600000 | 409 |
| 1651104000000 | 417.07 |
| 1651190400000 | 409.05 |
| 1651449600000 | 412.38 |
| 1651536000000 | 413.15 |
| 1651622400000 | 420.13 |
| 1651708800000 | 407.7799 |
| 1651795200000 | 399.37 |
| 1652054400000 | 386.5 |
| 1652140800000 | 386.79 |
| 1652227200000 | 380.71 |
| 1652313600000 | 385.89 |
| 1652400000000 | 398.11 |
| 1652659200000 | 394.36 |
| 1652745600000 | 398.4 |
| 1652832000000 | 389.31 |
| 1652918400000 | 386.36 |
| 1653004800000 | 388.33 |
| 1653264000000 | 388.66 |
| 1653350400000 | 379.63 |
| 1653436800000 | 385.76 |
| 1653523200000 | 391.79 |
| 1653609600000 | 401.37 |
| 1653868800000 | 401.7799 |
| 1653955200000 | 400.27 |
| 1654041600000 | 399.11 |
| 1654128000000 | 404.48 |
| 1654214400000 | 399.57 |
| 1654473600000 | 400.39 |
| 1654560000000 | 402.17 |
| 1654646400000 | 398.3 |
| 1654732800000 | 393.23 |
| 1654819200000 | 385.83 |
| 1655078400000 | 372.61 |
| 1655164800000 | 370.89 |
| 1655251200000 | 375.13 |
| 1655337600000 | 360.57 |
| 1655424000000 | 363.44 |
| 1655683200000 | 360.7 |
| 1655769600000 | 365.52 |
| 1655856000000 | 362.96 |
| 1655942400000 | 368.5899 |
| 1656028800000 | 378.73 |
| 1656288000000 | 376.43 |
| 1656374400000 | 372.8399 |
| 1656460800000 | 369.96 |
| 1656547200000 | 365.23 |
| 1656633600000 | 368.18 |
| 1656892800000 | 367.39 |
| 1656979200000 | 375.67 |
| 1657065600000 | 376.37 |
| 1657152000000 | 386.07 |
| 1657238400000 | 385.72 |
| 1657497600000 | 382.35 |
| 1657584000000 | 379.77 |
| 1657670400000 | 376.52 |
| 1657756800000 | 376.5 |
| 1657843200000 | 380.91 |
| 1658102400000 | 378.31 |
| 1658188800000 | 387.41 |
| 1658275200000 | 396.45 |
| 1658361600000 | 402.56 |
| 1658448000000 | 396.86 |
| 1658707200000 | 395.05 |
| 1658793600000 | 392.38 |
| 1658880000000 | 401.6 |
| 1658966400000 | 405.88 |
| 1659052800000 | 407.93 |
| 1659312000000 | 406.88 |
| 1659398400000 | 408.74 |
| 1659484800000 | 418.63 |
| 1659571200000 | 415.29 |
| 1659657600000 | 417.36 |
| 1659916800000 | 416.52 |
| 1660003200000 | 409.37 |
| 1660089600000 | 414.87 |
| 1660176000000 | 415.54 |
| 1660262400000 | 424.93 |
| 1660521600000 | 428.5 |
| 1660608000000 | 429.56 |
| 1660694400000 | 424.2 |
| 1660780800000 | 426.64 |
| 1660867200000 | 421.74 |
| 1661126400000 | 414.96 |
| 1661212800000 | 413.05 |
| 1661299200000 | 414.24 |
| 1661385600000 | 421.08 |
| 1661472000000 | 408.24 |
| 1661731200000 | 404.06 |
| 1661817600000 | 402.58 |
| 1661904000000 | 397.88 |
| 1661990400000 | 396.48 |
| 1662076800000 | 391.74 |
| 1662336000000 | 394.85 |
| 1662422400000 | 392.65 |
| 1662508800000 | 395.23 |
| 1662595200000 | 399.33 |
| 1662681600000 | 403.77 |
| 1662940800000 | 405.57 |
| 1663027200000 | 396.27 |
| 1663113600000 | 395.55 |
| 1663200000000 | 392.07 |
| 1663286400000 | 385.6 |
| 1663545600000 | 387.0899 |
| 1663632000000 | 383.04 |
| 1663718400000 | 382.5299 |
| 1663804800000 | 378.2 |
| 1663891200000 | 375.17 |
| 1664150400000 | 371.46 |
| 1664236800000 | 373.69 |
| 1664323200000 | 378.21 |
| 1664409600000 | 368.0299 |
| 1664496000000 | 364.43 |
| 1664755200000 | 370.9 |
| 1664841600000 | 380.21 |
| 1664928000000 | 383.6 |
| 1665014400000 | 382.66 |
| 1665100800000 | 374.26 |
| 1665360000000 | 372.74 |
| 1665446400000 | 366.43 |
| 1665532800000 | 365.5899 |
| 1665619200000 | 369.56 |
| 1665705600000 | 363.5299 |
| 1665964800000 | 369.85 |
| 1666051200000 | 373.9 |
| 1666137600000 | 372.05 |
| 1666224000000 | 369.64 |
| 1666310400000 | 376.32 |
| 1666569600000 | 376.97 |
| 1666656000000 | 382.21 |
| 1666742400000 | 379.22 |
| 1666828800000 | 380.29 |
| 1666915200000 | 387.08 |
| 1667174400000 | 388.85 |
| 1667260800000 | 390.46 |
| 1667347200000 | 382.35 |
| 1667433600000 | 381.92 |
| 1667520000000 | 381.39 |
| 1667779200000 | 381.81 |
| 1667865600000 | 383.6 |
| 1667952000000 | 378.76 |
| 1668038400000 | 393.52 |
| 1668124800000 | 398.3 |
| 1668384000000 | 394.68 |
| 1668470400000 | 399.47 |
| 1668556800000 | 392.5299 |
| 1668643200000 | 391.95 |
| 1668729600000 | 391.92 |
| 1668988800000 | 392.5899 |
| 1669075200000 | 395.0299 |
| 1669161600000 | 394.91 |
| 1669248000000 | 395.86 |
| 1669334400000 | 395.47 |
| 1669593600000 | 389.86 |
| 1669680000000 | 390.92 |
| 1669766400000 | 401.54 |
| 1669852800000 | 399.87 |
| 1669939200000 | 399.0299 |
| 1670198400000 | 390.37 |
| 1670284800000 | 384.9 |
| 1670371200000 | 382.83 |
| 1670457600000 | 385.05 |
| 1670544000000 | 384.56 |
| 1670803200000 | 388.32 |
| 1670889600000 | 387.77 |
| 1670976000000 | 386.65 |
| 1671062400000 | 375.0899 |
| 1671148800000 | 373.93 |
| 1671408000000 | 370.27 |
| 1671494400000 | 369.06 |
| 1671580800000 | 373.63 |
| 1671667200000 | 370.14 |
| 1671753600000 | 369.66 |
| 1672099200000 | 367.18 |
| 1672185600000 | 364.21 |
| 1672272000000 | 369.88 |
| 1672358400000 | 369.39 |
| 1672617600000 | 369.46 |
| 1672704000000 | 374.5299 |
| 1672790400000 | 377.36 |
| 1672876800000 | 375.98 |
| 1672963200000 | 380.33 |
| 1673222400000 | 379.7 |
| 1673308800000 | 382.31 |
| 1673395200000 | 385.79 |
| 1673481600000 | 387.29 |
| 1673568000000 | 388.44 |
| 1673827200000 | 388.62 |
| 1673913600000 | 390.2 |
| 1674000000000 | 387.02 |
| 1674086400000 | 384.06 |
| 1674172800000 | 388.18 |
| 1674432000000 | 393.73 |
| 1674518400000 | 393.63 |
| 1674604800000 | 393.58 |
| 1674691200000 | 399.18 |
| 1674777600000 | 401.86 |
| 1675036800000 | 396.65 |
| 1675123200000 | 401.18 |
| 1675209600000 | 406.3 |
| 1675296000000 | 416.54 |
| 1675382400000 | 414.06 |
| 1675641600000 | 412.66 |
| 1675728000000 | 418.02 |
| 1675814400000 | 413.86 |
| 1675900800000 | 409.9 |
| 1675987200000 | 410.02 |
| 1676246400000 | 411.85 |
| 1676332800000 | 414.99 |
| 1676419200000 | 419.48 |
| 1676505600000 | 416.05 |
| 1676592000000 | 412.8399 |
| 1676851200000 | 412.73 |
| 1676937600000 | 405.13 |
| 1677024000000 | 406.49 |
| 1677110400000 | 409.36 |
| 1677196800000 | 407.01 |
| 1677456000000 | 405.94 |
| 1677542400000 | 405.9 |
| 1677628800000 | 402.36 |
| 1677715200000 | 406.2799 |
| 1677801600000 | 412.9 |
| 1678060800000 | 409.94 |
| 1678147200000 | 408.55 |
| 1678233600000 | 410.47 |
| 1678320000000 | 404.62 |
| 1678406400000 | 393.31 |
| 1678665600000 | 389.33 |
| 1678752000000 | 392.5 |
| 1678838400000 | 395.14 |
| 1678924800000 | 396.45 |
| 1679011200000 | 393.36 |
| 1679270400000 | 392.86 |
| 1679356800000 | 396.83 |
| 1679443200000 | 391.14 |
| 1679529600000 | 390.39 |
| 1679616000000 | 393.69 |
| 1679875200000 | 394.76 |
| 1679961600000 | 392.04 |
| 1680048000000 | 397.54 |
| 1680134400000 | 398.08 |
| 1680220800000 | 406.5 |
| 1680480000000 | 405.56 |
| 1680566400000 | 401.36 |
| 1680652800000 | 399.5299 |
| 1680739200000 | 398.75 |
| 1681171200000 | 402.5 |
| 1681257600000 | 398.8 |
| 1681344000000 | 400.58 |
| 1681430400000 | 400.98 |
| 1681689600000 | 404.89 |
| 1681776000000 | 403.62 |
| 1681862400000 | 401.25 |
| 1681948800000 | 397.43 |
| 1682035200000 | 396.98 |
| 1682294400000 | 394.36 |
| 1682380800000 | 389.18 |
| 1682467200000 | 385.17 |
| 1682553600000 | 389.92 |
| 1682640000000 | 391.62 |
| 1682899200000 | 393.72 |
| 1682985600000 | 389.42 |
| 1683072000000 | 386.16 |
| 1683158400000 | 386.27 |
| 1683244800000 | 391.95 |
| 1683504000000 | 392.73 |
| 1683590400000 | 393.58 |
| 1683676800000 | 394.61 |
| 1683763200000 | 394.07 |
| 1683849600000 | 394.69 |
| 1684108800000 | 397.48 |
| 1684195200000 | 394.82 |
| 1684281600000 | 401.45 |
| 1684368000000 | 408.8399 |
| 1684454400000 | 408.25 |
| 1684713600000 | 410.76 |
| 1684800000000 | 407.83 |
| 1684886400000 | 404.42 |
| 1684972800000 | 406.72 |
| 1685059200000 | 415.15 |
| 1685318400000 | 416.13 |
| 1685404800000 | 416.79 |
| 1685491200000 | 416.21 |
| 1685577600000 | 417.81 |
| 1685664000000 | 424.95 |
| 1685923200000 | 424.86 |
| 1686009600000 | 428.8 |
| 1686096000000 | 427.29 |
| 1686182400000 | 426.14 |
| 1686268800000 | 428.34 |
| 1686528000000 | 433.02 |
| 1686614400000 | 436.14 |
| 1686700800000 | 434.67 |
| 1686787200000 | 436 |
| 1686873600000 | 434.94 |
| 1687132800000 | 432.47 |
| 1687219200000 | 428.5 |
| 1687305600000 | 419.56 |
| 1687392000000 | 418.43 |
| 1687478400000 | 416.81 |
| 1687737600000 | 414.04 |
| 1687824000000 | 414.85 |
| 1687910400000 | 418.88 |
| 1687996800000 | 423.54 |
| 1688083200000 | 426.74 |
| 1688342400000 | 432.23 |
| 1688428800000 | 434.78 |
| 1688515200000 | 431.88 |
| 1688601600000 | 426.09 |
| 1688688000000 | 422.62 |
| 1688947200000 | 428.23 |
| 1689033600000 | 434.12 |
| 1689120000000 | 435.18 |
| 1689206400000 | 441.72 |
| 1689292800000 | 440.29 |
| 1689552000000 | 445.25 |
| 1689638400000 | 446.3 |
| 1689724800000 | 449.02 |
| 1689811200000 | 443.42 |
| 1689897600000 | 446.2 |
| 1690156800000 | 446.63 |
| 1690243200000 | 447.64 |
| 1690329600000 | 441.09 |
| 1690416000000 | 443.09 |
| 1690502400000 | 447.63 |
| 1690761600000 | 451.57 |
| 1690848000000 | 452.34 |
| 1690934400000 | 439.22 |
| 1691020800000 | 435.16 |
| 1691107200000 | 431.51 |
| 1691366400000 | 435.51 |
| 1691452800000 | 429 |
| 1691539200000 | 423.87 |
| 1691625600000 | 415.82 |
| 1691712000000 | 415.91 |
| 1691971200000 | 420.64 |
| 1692057600000 | 418.73 |
| 1692144000000 | 415.32 |
| 1692230400000 | 413.71 |
| 1692316800000 | 411.85 |
| 1692576000000 | 413.89 |
| 1692662400000 | 416.27 |
| 1692748800000 | 422.95 |
| 1692835200000 | 421.22 |
| 1692921600000 | 417.88 |
| 1693180800000 | 419.18 |
| 1693267200000 | 426.8 |
| 1693353600000 | 425.9 |
| 1693440000000 | 429.49 |
| 1693526400000 | 433.51 |
| 1693785600000 | 436.48 |
| 1693872000000 | 440.54 |
| 1693958400000 | 439.53 |
| 1694044800000 | 435.34 |
| 1694131200000 | 432.44 |
| 1694390400000 | 429.21 |
| 1694476800000 | 425.7 |
| 1694563200000 | 423.59 |
| 1694649600000 | 433.4 |
| 1694736000000 | 430.51 |
| 1694995200000 | 427.72 |
| 1695081600000 | 424.28 |
| 1695168000000 | 419.81 |
| 1695254400000 | 414.0899 |
| 1695340800000 | 416.26 |
| 1695600000000 | 420.14 |
| 1695686400000 | 412.68 |
| 1695772800000 | 417.62 |
| 1695859200000 | 417.96 |
| 1695945600000 | 418.44 |
| 1696204800000 | 422.69 |
| 1696291200000 | 417.19 |
| 1696377600000 | 415.96 |
| 1696464000000 | 417.01 |
| 1696550400000 | 422.89 |
| 1696809600000 | 421.57 |
| 1696896000000 | 425.29 |
| 1696982400000 | 425.68 |
| 1697068800000 | 427.87 |
| 1697155200000 | 423.68 |
| 1697414400000 | 422.17 |
| 1697500800000 | 421.96 |
| 1697587200000 | 414.04 |
| 1697673600000 | 408.31 |
| 1697760000000 | 403.08 |
| 1698019200000 | 397.79 |
| 1698105600000 | 405.95 |
| 1698192000000 | 399.08 |
| 1698278400000 | 392.54 |
| 1698364800000 | 392.41 |
| 1698624000000 | 392.73 |
| 1698710400000 | 394.01 |
| 1698796800000 | 397.97 |
| 1698883200000 | 407.94 |
| 1698969600000 | 413.83 |
| 1699228800000 | 414.33 |
| 1699315200000 | 418.8399 |
| 1699401600000 | 418.5899 |
| 1699488000000 | 415.96 |
| 1699574400000 | 420.46 |
| 1699833600000 | 420.48 |
| 1699920000000 | 429.23 |
| 1700006400000 | 433.6 |
| 1700092800000 | 431.67 |
| 1700179200000 | 435.93 |
| 1700438400000 | 439.28 |
| 1700524800000 | 435.96 |
| 1700611200000 | 440.77 |
| 1700697600000 | 438.59 |
| 1700784000000 | 438.1 |
| 1701043200000 | 436 |
| 1701129600000 | 439.07 |
| 1701216000000 | 446.9 |
| 1701302400000 | 450.51 |
| 1701388800000 | 457.38 |
| 1701648000000 | 457.55 |
| 1701734400000 | 453.21 |
| 1701820800000 | 454.26 |
| 1701907200000 | 456.01 |
| 1701993600000 | 466.68 |
| 1702252800000 | 469.15 |
| 1702339200000 | 472.08 |
| 1702425600000 | 478.47 |
| 1702512000000 | 478.85 |
| 1702598400000 | 480.46 |
| 1702857600000 | 479.24 |
| 1702944000000 | 478.31 |
| 1703030400000 | 473.24 |
| 1703116800000 | 479.31 |
| 1703203200000 | 481.64 |
| 1703635200000 | 487.04 |
| 1703721600000 | 488.91 |
| 1703808000000 | 486.31 |
| STOXX Global Intelligent Computing ADTV5 | STOXX Developed and Emerging Markets Total Market | |
|---|---|---|
| 2017 | 14.481346246404 | 9.2494740974198 |
| 2018 | -2.1879671724639 | -4.9372876577504 |
| 2019 | 33.808173829324 | 29.364129525532 |
| 2020 | 20.234099501408 | 6.7371220574798 |
| 2021 | 31.833660584518 | 28.9643106744 |
| 2022 | -19.996453857325 | -12.976980343436 |
| 2023 | 32.219079528727 | 19.11709646761 |
| 2024 | 16.039281271537 | 29.068537570307 |
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 |
|---|---|---|---|---|
| Price EUR | CH0416062823 | STXAA5P | STXAA5P INDEX | .STXAA5P |
| Net Return EUR | CH0416062807 | STXAA5R | STXAA5R INDEX | .STXAA5R |
| 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 |
|---|---|---|---|
| JEJU SEMICONDUCTOR | Technology | South Korea | 3.426% |
| SUPER MICRO COMPUTER | Technology | USA | 2.462% |
| NVIDIA Corp. | Technology | USA | 1.573% |
| ADVANCED MICRO DEVICES | Technology | USA | 1.556% |
| MARVELL TECHNOLOGY | Technology | USA | 1.545% |
| WIWYNN CORPORATION | Technology | Taiwan | 1.526% |
| ASMEDIA TECHNOLOGY | Technology | Taiwan | 1.483% |
| PURE STORAGE CL.A | Technology | USA | 1.465% |
| DOMO B | Technology | USA | 1.456% |
| Intuitive Surgical Inc. | Health Care | USA | 1.446% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.