Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Index Description
Artificial intelligence (AI) is the science of creating computer programs and machines that exhibit human-like intelligence and cognitive skills. The STOXX® Global Intelligent Computing Index is comprised of companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Detailed Revere data help select companies with a revenue exposure above 50% to AI-related sectors.
- Size and liquidity filters ensure replicability.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Intelligent Computing ADTV5 | N/A | 9.0 | 0.1 | 0.1 | 0.2 | 0.1 | 1.8 | 0.6 | 50.0 |
STOXX Developed and Emerging Markets Total Market | 92,439.2 | 78,918.7 | 6.6 | 0.6 | 3,009.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 65.1 |
---|---|
Telecommunications | 10.7 |
Industrial Goods and Services | 10.7 |
Real Estate | 6.9 |
Health Care | 3.9 |
Travel and Leisure | 1.8 |
Automobiles and Parts | 0.9 |
Country weighting
USA | 55.1 |
---|---|
Taiwan | 21.8 |
South Korea | 6.1 |
Japan | 4.3 |
Sweden | 2.7 |
UK | 2.5 |
Italy | 1.4 |
Spain | 1.4 |
Germany | 1.3 |
Australia | 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 | -4.1 | -1.4 | 11.7 | 11.7 | 80.7 | N/A | N/A | 11.9 | 3.8 | 12.7 |
STOXX Developed and Emerging Markets Total Market | 0.1 | 15.5 | 21.4 | 26.8 | 79.3 | N/A | N/A | 21.7 | 8.3 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing ADTV5 | N/A | N/A | 18.5 | 18.4 | 20.0 | N/A | N/A | 0.4 | 0.1 | 0.6 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.8 | 13.5 | 16.8 | N/A | N/A | 1.5 | 0.4 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing ADTV5 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 13.2 | 11.2 | 10.9 | 8.2 | 7.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Intelligent Computing ADTV5 | 1.5 | 1.5 | 1.5 | 1.2 | 1.1 | -3.7 | -2.1 | -0.7 | -0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 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 | -74.5 | 57.1 | 32.5 | 32.5 | 2.8 | 1.4 | 2.6 | 1.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.4 | 20.8 | 20.8 | 2.9 | 2.4 | 1.8 | 15.4 |
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 |
1704153600000 | 486.11 |
1704240000000 | 478.15 |
1704326400000 | 475.29 |
1704412800000 | 477.57 |
1704672000000 | 484.45 |
1704758400000 | 485.84 |
1704844800000 | 484.6 |
1704931200000 | 484.7 |
1705017600000 | 481.21 |
1705276800000 | 484.41 |
1705363200000 | 484.33 |
1705449600000 | 477.36 |
1705536000000 | 481.49 |
1705622400000 | 492.21 |
1705881600000 | 502.65 |
1705968000000 | 506.58 |
1706054400000 | 503.35 |
1706140800000 | 507.01 |
1706227200000 | 501.22 |
1706486400000 | 509.01 |
1706572800000 | 503.39 |
1706659200000 | 492.47 |
1706745600000 | 499.01 |
1706832000000 | 504.66 |
1707091200000 | 501.9 |
1707177600000 | 505.23 |
1707264000000 | 506.62 |
1707350400000 | 512.72 |
1707436800000 | 516.36 |
1707696000000 | 520.03 |
1707782400000 | 512.19 |
1707868800000 | 521.33 |
1707955200000 | 529.46 |
1708041600000 | 521.51 |
1708300800000 | 523.02 |
1708387200000 | 514.5 |
1708473600000 | 508.19 |
1708560000000 | 522.71 |
1708646400000 | 518.66 |
1708905600000 | 520.02 |
1708992000000 | 521.84 |
1709078400000 | 520.83 |
1709164800000 | 531.1 |
1709251200000 | 539.74 |
1709510400000 | 548.1 |
1709596800000 | 539.77 |
1709683200000 | 544.3 |
1709769600000 | 547.67 |
1709856000000 | 540.49 |
1710115200000 | 535.86 |
1710201600000 | 540.87 |
1710288000000 | 534.34 |
1710374400000 | 528.36 |
1710460800000 | 526.21 |
1710720000000 | 525.44 |
1710806400000 | 522.07 |
1710892800000 | 525.96 |
1710979200000 | 532.54 |
1711065600000 | 531.4 |
1711324800000 | 530.73 |
1711411200000 | 530.49 |
1711497600000 | 536.37 |
1711584000000 | 536.92 |
1712016000000 | 535.59 |
1712102400000 | 535.53 |
1712188800000 | 531.54 |
1712275200000 | 531.25 |
1712534400000 | 527.99 |
1712620800000 | 529.45 |
1712707200000 | 527.86 |
1712793600000 | 530.79 |
1712880000000 | 525.3099 |
1713139200000 | 515.11 |
1713225600000 | 507.8 |
1713312000000 | 504.07 |
1713398400000 | 504.83 |
1713484800000 | 490.27 |
1713744000000 | 492.08 |
1713830400000 | 498.01 |
1713916800000 | 503.98 |
1714003200000 | 498.29 |
1714089600000 | 509.12 |
1714348800000 | 511.05 |
1714435200000 | 504.69 |
1714521600000 | 503.88 |
1714608000000 | 508.51 |
1714694400000 | 511.44 |
1714953600000 | 514.88 |
1715040000000 | 513.49 |
1715126400000 | 515 |
1715212800000 | 512.99 |
1715299200000 | 510.95 |
1715558400000 | 511.03 |
1715644800000 | 518.12 |
1715731200000 | 523.45 |
1715817600000 | 522.83 |
1715904000000 | 520.4 |
1716163200000 | 523.69 |
1716249600000 | 520.14 |
1716336000000 | 521.71 |
1716422400000 | 516.96 |
1716508800000 | 518.88 |
1716768000000 | 520.46 |
1716854400000 | 524.45 |
1716940800000 | 520.77 |
1717027200000 | 515.66 |
1717113600000 | 512.66 |
1717372800000 | 512.49 |
1717459200000 | 508.64 |
1717545600000 | 517.09 |
1717632000000 | 514.73 |
1717718400000 | 518.27 |
1717977600000 | 522.28 |
1718064000000 | 519.52 |
1718150400000 | 519.36 |
1718236800000 | 522.77 |
1718323200000 | 525 |
1718582400000 | 524.16 |
1718668800000 | 526.84 |
1718755200000 | 526.71 |
1718841600000 | 526.36 |
1718928000000 | 526.45 |
1719187200000 | 515.45 |
1719273600000 | 517.57 |
1719360000000 | 519.36 |
1719446400000 | 520.24 |
1719532800000 | 522.11 |
1719792000000 | 520.14 |
1719878400000 | 519.23 |
1719964800000 | 521.13 |
1720051200000 | 523.96 |
1720137600000 | 524.01 |
1720396800000 | 526.98 |
1720483200000 | 526.16 |
1720569600000 | 530.38 |
1720656000000 | 532.64 |
1720742400000 | 534.64 |
1721001600000 | 536.39 |
1721088000000 | 543.01 |
1721174400000 | 526.5 |
1721260800000 | 518.83 |
1721347200000 | 512.61 |
1721606400000 | 513.46 |
1721692800000 | 516.46 |
1721779200000 | 505.43 |
1721865600000 | 496.94 |
1721952000000 | 498.8 |
1722211200000 | 495.69 |
1722297600000 | 491.97 |
1722384000000 | 500.08 |
1722470400000 | 493.15 |
1722556800000 | 466.45 |
1722816000000 | 436.9 |
1722902400000 | 441.61 |
1722988800000 | 440.37 |
1723075200000 | 449.08 |
1723161600000 | 451.15 |
1723420800000 | 454.65 |
1723507200000 | 464.08 |
1723593600000 | 461.48 |
1723680000000 | 470.61 |
1723766400000 | 475.16 |
1724025600000 | 477.76 |
1724112000000 | 478.29 |
1724198400000 | 480.69 |
1724284800000 | 475.43 |
1724371200000 | 479.18 |
1724630400000 | 476.67 |
1724716800000 | 475.6 |
1724803200000 | 473.46 |
1724889600000 | 476.69 |
1724976000000 | 479.61 |
1725235200000 | 477.6 |
1725321600000 | 465.72 |
1725408000000 | 454.81 |
1725494400000 | 452.25 |
1725580800000 | 444.96 |
1725840000000 | 450.76 |
1725926400000 | 450.21 |
1726012800000 | 453.9 |
1726099200000 | 459.8 |
1726185600000 | 463.59 |
1726444800000 | 462.97 |
1726531200000 | 463.85 |
1726617600000 | 459.11 |
1726704000000 | 467.22 |
1726790400000 | 465.41 |
1727049600000 | 467.94 |
1727136000000 | 470.7 |
1727222400000 | 472.62 |
1727308800000 | 482.88 |
1727395200000 | 483.91 |
1727654400000 | 479.58 |
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 | -2.0752465832625 | 24.39260026305 |
Methodology
The parent index of the STOXX Global Intelligent Computing Index is the STOXX® Developed and Emerging Total Market Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 5,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0416062807 | STXAA5R | STXAA5R INDEX | .STXAA5R |
Price EUR | CH0416062823 | STXAA5P | STXAA5P INDEX | .STXAA5P |
Gross Return EUR | CH0416062815 | STXAA5GR | .STXAA5GR | |
Price USD | CH0420465723 | STXAA5L | .STXAA5L | |
Net Return USD | CH0420468651 | STXAA5V | .STXAA5V | |
Gross Return USD | CH0420468685 | STXAA5GV | .STXAA5GV |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available from March 18 2013 |
Inception date | May. 16, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
GENIUS SPORTS | Travel and Leisure | USA | 1.819% |
COGENT COMMS.HOLDINGS | Telecommunications | USA | 1.694% |
CLARIVATE ANALYTICS | Technology | USA | 1.610% |
ERICSSON LM B | Telecommunications | Sweden | 1.575% |
VIA TECHNOLOGIES | Technology | Taiwan | 1.552% |
AZBIL CORP. | Industrial Goods and Services | Japan | 1.535% |
CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 1.512% |
AspenTech | Technology | USA | 1.470% |
Intuitive Surgical Inc. | Health Care | USA | 1.460% |
DOCUSIGN | Technology | USA | 1.450% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.