Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Index Description
Artificial intelligence (AI) is the science of creating computer programs and machines that exhibit human-like intelligence and cognitive skills. The STOXX® Global Intelligent Computing Index is comprised of companies from a wide range of industries that invest heavily in the development of new AI technologies. These companies are therefore considered to be well-positioned to benefit from the increased adoption of AI technologies.
Key facts
- Index allows targeted investment in AI, a significant megatrend.
- Detailed Revere data help select companies with a revenue exposure above 50% to AI-related sectors.
- Size and liquidity filters ensure replicability.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Intelligent Computing ADTV5 | N/A | 10.6 | 0.1 | 0.1 | 0.2 | 0.1 | 2.3 | 0.7 | 50.5 |
STOXX Developed and Emerging Markets Total Market | 93,398.8 | 80,079.3 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 70.5 |
---|---|
Telecommunications | 9.7 |
Industrial Goods and Services | 8.8 |
Real Estate | 5.6 |
Health Care | 3.3 |
Automobiles and Parts | 1.1 |
Travel and Leisure | 1.0 |
Country weighting
USA | 56.0 |
---|---|
Taiwan | 21.8 |
South Korea | 8.0 |
Japan | 3.2 |
Sweden | 2.4 |
UK | 2.1 |
China | 1.3 |
Germany | 1.2 |
Australia | 1.1 |
Italy | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Intelligent Computing ADTV5 | 1.4 | -1.1 | 22.0 | 4.7 | 64.5 | N/A | N/A | 22.2 | 1.5 | 10.6 |
STOXX Developed and Emerging Markets Total Market | 0.4 | 15.5 | 27.1 | 17.8 | 58.7 | N/A | N/A | 27.4 | 5.7 | 9.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing ADTV5 | N/A | N/A | 18.4 | 18.6 | 20.2 | N/A | N/A | 0.8 | 0.0 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.5 | 16.8 | N/A | N/A | 2.1 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing ADTV5 | 0.7 | 0.9 | 0.8 | 0.9 | 0.9 | 8.4 | 10.8 | 10.9 | 8.5 | 7.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Intelligent Computing ADTV5 | 1.1 | 1.5 | 1.5 | 1.3 | 1.1 | 1.3 | -1.7 | -0.3 | -0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
THEME INDICES
STOXX Global Intelligent Computing ADTV5
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Intelligent Computing ADTV5 | -50.0 | 85.6 | 20.9 | 20.9 | 2.8 | 1.2 | 2.6 | 1.9 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 1.9 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Intelligent Computing ADTV5 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.56 |
1363737600000 | 100.71 |
1363824000000 | 100.26 |
1363910400000 | 99.67 |
1364169600000 | 100.27 |
1364256000000 | 100.86 |
1364342400000 | 101.4 |
1364428800000 | 101.22 |
1364860800000 | 100.18 |
1364947200000 | 99.49 |
1365033600000 | 99.38 |
1365120000000 | 97.62 |
1365379200000 | 98.01 |
1365465600000 | 98.1 |
1365552000000 | 99.45 |
1365638400000 | 99.72 |
1365724800000 | 99.5 |
1365984000000 | 97.91 |
1366070400000 | 98.42 |
1366156800000 | 98.02 |
1366243200000 | 96.55 |
1366329600000 | 96.9 |
1366588800000 | 97.84 |
1366675200000 | 99.21 |
1366761600000 | 99.94 |
1366848000000 | 100.68 |
1366934400000 | 100.3 |
1367193600000 | 100.45 |
1367280000000 | 100.27 |
1367366400000 | 99.49 |
1367452800000 | 101.03 |
1367539200000 | 101.54 |
1367798400000 | 102.33 |
1367884800000 | 102.76 |
1367971200000 | 103.08 |
1368057600000 | 103.64 |
1368144000000 | 105.13 |
1368403200000 | 105.25 |
1368489600000 | 106.12 |
1368576000000 | 107.76 |
1368662400000 | 107.42 |
1368748800000 | 108.7 |
1369008000000 | 108.8 |
1369094400000 | 108.74 |
1369180800000 | 107.84 |
1369267200000 | 106.54 |
1369353600000 | 106.22 |
1369612800000 | 105.71 |
1369699200000 | 107.31 |
1369785600000 | 106.1 |
1369872000000 | 105.62 |
1369958400000 | 105.38 |
1370217600000 | 104.15 |
1370304000000 | 103.89 |
1370390400000 | 102.32 |
1370476800000 | 101.92 |
1370563200000 | 102.76 |
1370822400000 | 103.49 |
1370908800000 | 102 |
1370995200000 | 101.09 |
1371081600000 | 101.59 |
1371168000000 | 101.34 |
1371427200000 | 102.4 |
1371513600000 | 102.63 |
1371600000000 | 102.25 |
1371686400000 | 100.88 |
1371772800000 | 101.08 |
1372032000000 | 99.79 |
1372118400000 | 100.52 |
1372204800000 | 101.81 |
1372291200000 | 103.05 |
1372377600000 | 103.02 |
1372636800000 | 103.53 |
1372723200000 | 103.27 |
1372809600000 | 103.9 |
1372896000000 | 104.52 |
1372982400000 | 105.85 |
1373241600000 | 105.57 |
1373328000000 | 107.23 |
1373414400000 | 107.2 |
1373500800000 | 107.49 |
1373587200000 | 107.85 |
1373846400000 | 108.07 |
1373932800000 | 107.33 |
1374019200000 | 107.98 |
1374105600000 | 108.56 |
1374192000000 | 107.99 |
1374451200000 | 108.21 |
1374537600000 | 108.15 |
1374624000000 | 108.22 |
1374710400000 | 108.54 |
1374796800000 | 107.84 |
1375056000000 | 107.3 |
1375142400000 | 108.51 |
1375228800000 | 108.04 |
1375315200000 | 109.78 |
1375401600000 | 109.98 |
1375660800000 | 110.42 |
1375747200000 | 109.79 |
1375833600000 | 108.69 |
1375920000000 | 108.62 |
1376006400000 | 108.89 |
1376265600000 | 109.41 |
1376352000000 | 110.37 |
1376438400000 | 110.31 |
1376524800000 | 108.79 |
1376611200000 | 108.09 |
1376870400000 | 107.4 |
1376956800000 | 106.68 |
1377043200000 | 106.34 |
1377129600000 | 107.01 |
1377216000000 | 107.63 |
1377475200000 | 107.78 |
1377561600000 | 106.01 |
1377648000000 | 106.26 |
1377734400000 | 107.61 |
1377820800000 | 107.48 |
1378080000000 | 107.6 |
1378166400000 | 108.86 |
1378252800000 | 109.56 |
1378339200000 | 110.55 |
1378425600000 | 110.52 |
1378684800000 | 111.14 |
1378771200000 | 112.3 |
1378857600000 | 112.32 |
1378944000000 | 112.23 |
1379030400000 | 112.77 |
1379289600000 | 112.54 |
1379376000000 | 112.9 |
1379462400000 | 113.88 |
1379548800000 | 113.02 |
1379635200000 | 112.91 |
1379894400000 | 112.66 |
1379980800000 | 112.56 |
1380067200000 | 112.38 |
1380153600000 | 113.09 |
1380240000000 | 112.24 |
1380499200000 | 111.47 |
1380585600000 | 112.5 |
1380672000000 | 111.66 |
1380758400000 | 110.81 |
1380844800000 | 111.64 |
1381104000000 | 110.79 |
1381190400000 | 109.42 |
1381276800000 | 109.88 |
1381363200000 | 111.59 |
1381449600000 | 112.18 |
1381708800000 | 112.3 |
1381795200000 | 112.27 |
1381881600000 | 112.92 |
1381968000000 | 112.3 |
1382054400000 | 112.98 |
1382313600000 | 113.4 |
1382400000000 | 112.96 |
1382486400000 | 111.71 |
1382572800000 | 111.65 |
1382659200000 | 111.2 |
1382918400000 | 111.42 |
1383004800000 | 111.97 |
1383091200000 | 111.64 |
1383177600000 | 112.89 |
1383264000000 | 113.59 |
1383523200000 | 113.82 |
1383609600000 | 113.79 |
1383696000000 | 114.06 |
1383782400000 | 113.95 |
1383868800000 | 114.84 |
1384128000000 | 114.75 |
1384214400000 | 114.92 |
1384300800000 | 115.75 |
1384387200000 | 115.59 |
1384473600000 | 116.4 |
1384732800000 | 115.96 |
1384819200000 | 115.41 |
1384905600000 | 115.6 |
1384992000000 | 116.28 |
1385078400000 | 116.43 |
1385337600000 | 116.59 |
1385424000000 | 116.24 |
1385510400000 | 116.5 |
1385596800000 | 116.75 |
1385683200000 | 116.74 |
1385942400000 | 116.66 |
1386028800000 | 115.9 |
1386115200000 | 115.53 |
1386201600000 | 114.24 |
1386288000000 | 114.68 |
1386547200000 | 115 |
1386633600000 | 114.47 |
1386720000000 | 113.27 |
1386806400000 | 112.8 |
1386892800000 | 113.2 |
1387152000000 | 113.78 |
1387238400000 | 114.19 |
1387324800000 | 115.34 |
1387411200000 | 116.33 |
1387497600000 | 117.33 |
1387756800000 | 117.76 |
1387843200000 | 118.32 |
1388102400000 | 118.25 |
1388361600000 | 118.32 |
1388448000000 | 118.94 |
1388620800000 | 118.93 |
1388707200000 | 119.59 |
1388966400000 | 118.9 |
1389052800000 | 119.75 |
1389139200000 | 120.64 |
1389225600000 | 120.4 |
1389312000000 | 120.18 |
1389571200000 | 119.94 |
1389657600000 | 120.25 |
1389744000000 | 122.32 |
1389830400000 | 122.16 |
1389916800000 | 122.42 |
1390176000000 | 122.34 |
1390262400000 | 122.58 |
1390348800000 | 122.62 |
1390435200000 | 120.75 |
1390521600000 | 118.44 |
1390780800000 | 117.18 |
1390867200000 | 118.14 |
1390953600000 | 118.35 |
1391040000000 | 119.46 |
1391126400000 | 119.52 |
1391385600000 | 117.04 |
1391472000000 | 116.23 |
1391558400000 | 116.38 |
1391644800000 | 116.94 |
1391731200000 | 118.06 |
1391990400000 | 118.34 |
1392076800000 | 118.91 |
1392163200000 | 120.23 |
1392249600000 | 119.83 |
1392336000000 | 119.87 |
1392595200000 | 119.89 |
1392681600000 | 120.4 |
1392768000000 | 119.93 |
1392854400000 | 120.2 |
1392940800000 | 120.52 |
1393200000000 | 121.43 |
1393286400000 | 121.62 |
1393372800000 | 122.32 |
1393459200000 | 122.64 |
1393545600000 | 121.51 |
1393804800000 | 120.49 |
1393891200000 | 122.25 |
1393977600000 | 122.74 |
1394064000000 | 122.16 |
1394150400000 | 121.55 |
1394409600000 | 120.55 |
1394496000000 | 120.27 |
1394582400000 | 119.47 |
1394668800000 | 118.13 |
1394755200000 | 117.29 |
1395014400000 | 118.1 |
1395100800000 | 119.48 |
1395187200000 | 119.11 |
1395273600000 | 120.02 |
1395360000000 | 119.53 |
1395619200000 | 118.91 |
1395705600000 | 119.2 |
1395792000000 | 118.81 |
1395878400000 | 119.11 |
1395964800000 | 119.23 |
1396224000000 | 120.3 |
1396310400000 | 121.34 |
1396396800000 | 121.98 |
1396483200000 | 121.76 |
1396569600000 | 120.69 |
1396828800000 | 119.01 |
1396915200000 | 118.85 |
1397001600000 | 119.26 |
1397088000000 | 116.86 |
1397174400000 | 115.1 |
1397433600000 | 115.74 |
1397520000000 | 116.06 |
1397606400000 | 117.53 |
1397692800000 | 117.77 |
1398124800000 | 118.93 |
1398211200000 | 118.45 |
1398297600000 | 118.3 |
1398384000000 | 116.47 |
1398643200000 | 115.82 |
1398729600000 | 116.73 |
1398816000000 | 116.84 |
1398902400000 | 117.29 |
1398988800000 | 117.35 |
1399248000000 | 117.23 |
1399334400000 | 116.12 |
1399420800000 | 115.34 |
1399507200000 | 115.95 |
1399593600000 | 116.61 |
1399852800000 | 117.74 |
1399939200000 | 118.53 |
1400025600000 | 118.28 |
1400112000000 | 117.51 |
1400198400000 | 117.38 |
1400457600000 | 117.72 |
1400544000000 | 117.36 |
1400630400000 | 118.04 |
1400716800000 | 119.06 |
1400803200000 | 120.27 |
1401062400000 | 120.63 |
1401148800000 | 121.53 |
1401235200000 | 121.79 |
1401321600000 | 122.18 |
1401408000000 | 121.7 |
1401667200000 | 122.33 |
1401753600000 | 122.17 |
1401840000000 | 122.41 |
1401926400000 | 123.31 |
1402012800000 | 123.69 |
1402272000000 | 124.39 |
1402358400000 | 124.9 |
1402444800000 | 125.07 |
1402531200000 | 124.2 |
1402617600000 | 124.79 |
1402876800000 | 124.42 |
1402963200000 | 125.26 |
1403049600000 | 125.56 |
1403136000000 | 125.58 |
1403222400000 | 125.76 |
1403481600000 | 125.55 |
1403568000000 | 124.85 |
1403654400000 | 124.7 |
1403740800000 | 125.22 |
1403827200000 | 124.93 |
1404086400000 | 124.94 |
1404172800000 | 126.15 |
1404259200000 | 126.44 |
1404345600000 | 127.52 |
1404432000000 | 127.81 |
1404691200000 | 126.92 |
1404777600000 | 125.31 |
1404864000000 | 125.26 |
1404950400000 | 125.09 |
1405036800000 | 125.15 |
1405296000000 | 125.72 |
1405382400000 | 125.82 |
1405468800000 | 126.41 |
1405555200000 | 125.6 |
1405641600000 | 126.22 |
1405900800000 | 125.85 |
1405987200000 | 127.34 |
1406073600000 | 126.83 |
1406160000000 | 127.37 |
1406246400000 | 127.18 |
1406505600000 | 127.06 |
1406592000000 | 127.1 |
1406678400000 | 128.12 |
1406764800000 | 126.24 |
1406851200000 | 125.03 |
1407110400000 | 125.61 |
1407196800000 | 125.19 |
1407283200000 | 125.25 |
1407369600000 | 124.79 |
1407456000000 | 124.29 |
1407715200000 | 125.92 |
1407801600000 | 125.76 |
1407888000000 | 126.29 |
1407974400000 | 126.69 |
1408060800000 | 126.47 |
1408320000000 | 127.56 |
1408406400000 | 128.66 |
1408492800000 | 128.84 |
1408579200000 | 129.39 |
1408665600000 | 129.68 |
1408924800000 | 130.47 |
1409011200000 | 130.74 |
1409097600000 | 130.69 |
1409184000000 | 130.61 |
1409270400000 | 131.16 |
1409529600000 | 131.56 |
1409616000000 | 131.81 |
1409702400000 | 131.76 |
1409788800000 | 133.11 |
1409875200000 | 133.53 |
1410134400000 | 133.6 |
1410220800000 | 132.91 |
1410307200000 | 133.27 |
1410393600000 | 133.29 |
1410480000000 | 132.73 |
1410739200000 | 131.92 |
1410825600000 | 132.15 |
1410912000000 | 132.11 |
1410998400000 | 133 |
1411084800000 | 133.35 |
1411344000000 | 132.28 |
1411430400000 | 131 |
1411516800000 | 132.25 |
1411603200000 | 131.54 |
1411689600000 | 132.39 |
1411948800000 | 132.47 |
1412035200000 | 132.6 |
1412121600000 | 131.17 |
1412208000000 | 129.96 |
1412294400000 | 132.1 |
1412553600000 | 131.77 |
1412640000000 | 129.46 |
1412726400000 | 129.42 |
1412812800000 | 127.1 |
1412899200000 | 125.12 |
1413158400000 | 123.56 |
1413244800000 | 123.86 |
1413331200000 | 122.87 |
1413417600000 | 122.03 |
1413504000000 | 122.76 |
1413763200000 | 124.07 |
1413849600000 | 126.09 |
1413936000000 | 126.58 |
1414022400000 | 127.76 |
1414108800000 | 128.36 |
1414368000000 | 128.2 |
1414454400000 | 129.52 |
1414540800000 | 129.81 |
1414627200000 | 131.62 |
1414713600000 | 134.26 |
1414972800000 | 134.15 |
1415059200000 | 133.95 |
1415145600000 | 134.8 |
1415232000000 | 135.53 |
1415318400000 | 135.87 |
1415577600000 | 136.37 |
1415664000000 | 136.58 |
1415750400000 | 136.07 |
1415836800000 | 136.1 |
1415923200000 | 136.52 |
1416182400000 | 135.8 |
1416268800000 | 136.26 |
1416355200000 | 135.37 |
1416441600000 | 135.72 |
1416528000000 | 138.16 |
1416787200000 | 138.33 |
1416873600000 | 138.58 |
1416960000000 | 138.63 |
1417046400000 | 139.1 |
1417132800000 | 139.51 |
1417392000000 | 138.91 |
1417478400000 | 139.81 |
1417564800000 | 141.26 |
1417651200000 | 140.1 |
1417737600000 | 141.9 |
1417996800000 | 140.81 |
1418083200000 | 139.29 |
1418169600000 | 137.03 |
1418256000000 | 137.59 |
1418342400000 | 135.65 |
1418601600000 | 134.72 |
1418688000000 | 133.17 |
1418774400000 | 135.59 |
1418860800000 | 139.48 |
1418947200000 | 140.71 |
1419206400000 | 141.63 |
1419292800000 | 142.71 |
1419379200000 | 143.05 |
1419811200000 | 143.12 |
1419897600000 | 142.44 |
1419984000000 | 142.42 |
1420156800000 | 142.93 |
1420416000000 | 141.94 |
1420502400000 | 139.99 |
1420588800000 | 141.71 |
1420675200000 | 144.28 |
1420761600000 | 143.15 |
1421020800000 | 143.01 |
1421107200000 | 143.58 |
1421193600000 | 142.58 |
1421280000000 | 144.07 |
1421366400000 | 145.62 |
1421625600000 | 144.44 |
1421712000000 | 145.77 |
1421798400000 | 146.41 |
1421884800000 | 150.18 |
1421971200000 | 152.85 |
1422230400000 | 153.01 |
1422316800000 | 150.56 |
1422403200000 | 150.2 |
1422489600000 | 150.34 |
1422576000000 | 149.49 |
1422835200000 | 149.49 |
1422921600000 | 149.67 |
1423008000000 | 150.74 |
1423094400000 | 151.62 |
1423180800000 | 152.3 |
1423440000000 | 151.82 |
1423526400000 | 153 |
1423612800000 | 152.6 |
1423699200000 | 154.03 |
1423785600000 | 154.59 |
1424044800000 | 154.82 |
1424131200000 | 154.78 |
1424217600000 | 156.18 |
1424304000000 | 156.6 |
1424390400000 | 157.69 |
1424649600000 | 157.46 |
1424736000000 | 158.37 |
1424822400000 | 158.61 |
1424908800000 | 160.78 |
1424995200000 | 160.85 |
1425254400000 | 161.93 |
1425340800000 | 161.41 |
1425427200000 | 162.32 |
1425513600000 | 163.18 |
1425600000000 | 164.44 |
1425859200000 | 164.27 |
1425945600000 | 164.08 |
1426032000000 | 166.23 |
1426118400000 | 167.16 |
1426204800000 | 168.38 |
1426464000000 | 169.05 |
1426550400000 | 168.59 |
1426636800000 | 169.56 |
1426723200000 | 169.86 |
1426809600000 | 168.62 |
1427068800000 | 166.75 |
1427155200000 | 166.47 |
1427241600000 | 163.06 |
1427328000000 | 163.26 |
1427414400000 | 163.7 |
1427673600000 | 165.73 |
1427760000000 | 166.1 |
1427846400000 | 164.85 |
1427932800000 | 164.04 |
1428364800000 | 166.61 |
1428451200000 | 168.22 |
1428537600000 | 170.67 |
1428624000000 | 172.2 |
1428883200000 | 172.59 |
1428969600000 | 171.42 |
1429056000000 | 173.15 |
1429142400000 | 172.28 |
1429228800000 | 169.12 |
1429488000000 | 168.86 |
1429574400000 | 169.78 |
1429660800000 | 170.96 |
1429747200000 | 170.77 |
1429833600000 | 170.03 |
1430092800000 | 169.73 |
1430179200000 | 168.63 |
1430265600000 | 165.65 |
1430352000000 | 162.3 |
1430438400000 | 162.45 |
1430697600000 | 163.51 |
1430784000000 | 161.56 |
1430870400000 | 159.3 |
1430956800000 | 160.44 |
1431043200000 | 162.81 |
1431302400000 | 163.74 |
1431388800000 | 162.02 |
1431475200000 | 161.73 |
1431561600000 | 162.43 |
1431648000000 | 161.62 |
1431907200000 | 163.23 |
1431993600000 | 166.21 |
1432080000000 | 166.97 |
1432166400000 | 167 |
1432252800000 | 168.37 |
1432512000000 | 168.49 |
1432598400000 | 168.47 |
1432684800000 | 170.03 |
1432771200000 | 169.24 |
1432857600000 | 167.8 |
1433116800000 | 168.72 |
1433203200000 | 165.49 |
1433289600000 | 164.24 |
1433376000000 | 162.85 |
1433462400000 | 164.45 |
1433721600000 | 161.92 |
1433808000000 | 160.57 |
1433894400000 | 161.72 |
1433980800000 | 162.77 |
1434067200000 | 161.84 |
1434326400000 | 160.93 |
1434412800000 | 161.47 |
1434499200000 | 161.09 |
1434585600000 | 159.97 |
1434672000000 | 160.95 |
1434931200000 | 161.68 |
1435017600000 | 165.13 |
1435104000000 | 164 |
1435190400000 | 163.68 |
1435276800000 | 163.49 |
1435536000000 | 159.6 |
1435622400000 | 159.8 |
1435708800000 | 161.17 |
1435795200000 | 160.91 |
1435881600000 | 160.94 |
1436140800000 | 159.47 |
1436227200000 | 161.15 |
1436313600000 | 156.75 |
1436400000000 | 157.34 |
1436486400000 | 156.89 |
1436745600000 | 160.76 |
1436832000000 | 162.01 |
1436918400000 | 162.33 |
1437004800000 | 164 |
1437091200000 | 164.76 |
1437350400000 | 164.37 |
1437436800000 | 163.32 |
1437523200000 | 162.68 |
1437609600000 | 161.81 |
1437696000000 | 160.78 |
1437955200000 | 157.28 |
1438041600000 | 159.09 |
1438128000000 | 159.78 |
1438214400000 | 161.57 |
1438300800000 | 160.1 |
1438560000000 | 160.7 |
1438646400000 | 160.45 |
1438732800000 | 162.48 |
1438819200000 | 160.51 |
1438905600000 | 160.04 |
1439164800000 | 161.08 |
1439251200000 | 158.22 |
1439337600000 | 155.57 |
1439424000000 | 156.46 |
1439510400000 | 156.81 |
1439769600000 | 157.69 |
1439856000000 | 157.65 |
1439942400000 | 155.77 |
1440028800000 | 150.8 |
1440115200000 | 145.55 |
1440374400000 | 137.32 |
1440460800000 | 138.54 |
1440547200000 | 142.4 |
1440633600000 | 147.11 |
1440720000000 | 148.58 |
1440979200000 | 147.62 |
1441065600000 | 143.43 |
1441152000000 | 144.74 |
1441238400000 | 147.39 |
1441324800000 | 145.07 |
1441584000000 | 144.86 |
1441670400000 | 146.56 |
1441756800000 | 147.99 |
1441843200000 | 147.29 |
1441929600000 | 146.65 |
1442188800000 | 145.91 |
1442275200000 | 147.26 |
1442361600000 | 148.29 |
1442448000000 | 148.15 |
1442534400000 | 145.67 |
1442793600000 | 147.59 |
1442880000000 | 146.64 |
1442966400000 | 145.58 |
1443052800000 | 142.42 |
1443139200000 | 144.09 |
1443398400000 | 141.05 |
1443484800000 | 139.54 |
1443571200000 | 142.91 |
1443657600000 | 142.87 |
1443744000000 | 143.27 |
1444003200000 | 146.62 |
1444089600000 | 146.56 |
1444176000000 | 148.32 |
1444262400000 | 148.58 |
1444348800000 | 149.04 |
1444608000000 | 148.99 |
1444694400000 | 148.01 |
1444780800000 | 146.31 |
1444867200000 | 148.77 |
1444953600000 | 149.21 |
1445212800000 | 149.86 |
1445299200000 | 149.32 |
1445385600000 | 148.97 |
1445472000000 | 153.13 |
1445558400000 | 156.62 |
1445817600000 | 156.5 |
1445904000000 | 155.16 |
1445990400000 | 156.66 |
1446076800000 | 156.61 |
1446163200000 | 155.84 |
1446422400000 | 156.79 |
1446508800000 | 158.3 |
1446595200000 | 160.18 |
1446681600000 | 160.01 |
1446768000000 | 161.81 |
1447027200000 | 160.75 |
1447113600000 | 160.93 |
1447200000000 | 160.34 |
1447286400000 | 158.62 |
1447372800000 | 157.25 |
1447632000000 | 158.03 |
1447718400000 | 160.21 |
1447804800000 | 161.08 |
1447891200000 | 161.26 |
1447977600000 | 162.41 |
1448236800000 | 162.87 |
1448323200000 | 162.51 |
1448409600000 | 163.26 |
1448496000000 | 163.78 |
1448582400000 | 164.17 |
1448841600000 | 164.24 |
1448928000000 | 165.13 |
1449014400000 | 164.55 |
1449100800000 | 159.07 |
1449187200000 | 159.46 |
1449446400000 | 159.52 |
1449532800000 | 157.8 |
1449619200000 | 155.3 |
1449705600000 | 155.45 |
1449792000000 | 152.79 |
1450051200000 | 151.4 |
1450137600000 | 153.49 |
1450224000000 | 155.48 |
1450310400000 | 156.22 |
1450396800000 | 154.49 |
1450656000000 | 153.87 |
1450742400000 | 153.99 |
1450828800000 | 156.53 |
1450915200000 | 155.49 |
1451260800000 | 155.27 |
1451347200000 | 157.49 |
1451433600000 | 156.6 |
1451520000000 | 156.33 |
1451865600000 | 153.98 |
1451952000000 | 154.65 |
1452038400000 | 152.04 |
1452124800000 | 147.28 |
1452211200000 | 145.46 |
1452470400000 | 145.76 |
1452556800000 | 145.71 |
1452643200000 | 144.55 |
1452729600000 | 144.26 |
1452816000000 | 140.22 |
1453075200000 | 140.69 |
1453161600000 | 140.82 |
1453248000000 | 138.44 |
1453334400000 | 139.24 |
1453420800000 | 143.07 |
1453680000000 | 141.97 |
1453766400000 | 142 |
1453852800000 | 141.64 |
1453939200000 | 139.96 |
1454025600000 | 144.12 |
1454284800000 | 144.03 |
1454371200000 | 141.21 |
1454457600000 | 138.53 |
1454544000000 | 138.27 |
1454630400000 | 136.29 |
1454889600000 | 134.3 |
1454976000000 | 130.67 |
1455062400000 | 131.72 |
1455148800000 | 129.39 |
1455235200000 | 130.38 |
1455494400000 | 134.06 |
1455580800000 | 136.36 |
1455667200000 | 138.87 |
1455753600000 | 140.58 |
1455840000000 | 140.24 |
1456099200000 | 143.17 |
1456185600000 | 142.06 |
1456272000000 | 141.73 |
1456358400000 | 142.83 |
1456444800000 | 144.38 |
1456704000000 | 145.05 |
1456790400000 | 147.18 |
1456876800000 | 149.34 |
1456963200000 | 149.36 |
1457049600000 | 149.39 |
1457308800000 | 150.11 |
1457395200000 | 147.57 |
1457481600000 | 148.28 |
1457568000000 | 146.67 |
1457654400000 | 148.74 |
1457913600000 | 149.85 |
1458000000000 | 148.92 |
1458086400000 | 149.85 |
1458172800000 | 148.58 |
1458259200000 | 149.54 |
1458518400000 | 150.07 |
1458604800000 | 151.36 |
1458691200000 | 150.11 |
1458777600000 | 149.58 |
1459209600000 | 151.14 |
1459296000000 | 149.96 |
1459382400000 | 149.54 |
1459468800000 | 148.67 |
1459728000000 | 147.95 |
1459814400000 | 145.98 |
1459900800000 | 147.04 |
1459987200000 | 146.12 |
1460073600000 | 146.69 |
1460332800000 | 146.39 |
1460419200000 | 147.91 |
1460505600000 | 151.9 |
1460592000000 | 153.21 |
1460678400000 | 152.67 |
1460937600000 | 151.77 |
1461024000000 | 152.47 |
1461110400000 | 153.53 |
1461196800000 | 154.54 |
1461283200000 | 154.66 |
1461542400000 | 153.83 |
1461628800000 | 153.6 |
1461715200000 | 154.02 |
1461801600000 | 152.45 |
1461888000000 | 150.08 |
1462147200000 | 148.97 |
1462233600000 | 147.39 |
1462320000000 | 146.08 |
1462406400000 | 146.82 |
1462492800000 | 146.67 |
1462752000000 | 146.44 |
1462838400000 | 148.3 |
1462924800000 | 147.45 |
1463011200000 | 147.6 |
1463097600000 | 147.66 |
1463356800000 | 148.51 |
1463443200000 | 148.3 |
1463529600000 | 149.16 |
1463616000000 | 148.97 |
1463702400000 | 150.13 |
1463961600000 | 150.82 |
1464048000000 | 152.44 |
1464134400000 | 154.09 |
1464220800000 | 154.3 |
1464307200000 | 155.75 |
1464566400000 | 155.83 |
1464652800000 | 156.7 |
1464739200000 | 156.2 |
1464825600000 | 156.29 |
1464912000000 | 154.32 |
1465171200000 | 154.31 |
1465257600000 | 155.62 |
1465344000000 | 155.84 |
1465430400000 | 155.83 |
1465516800000 | 153.78 |
1465776000000 | 151.66 |
1465862400000 | 152.12 |
1465948800000 | 152.55 |
1466035200000 | 152.88 |
1466121600000 | 152.29 |
1466380800000 | 153.8 |
1466467200000 | 155.2 |
1466553600000 | 154.41 |
1466640000000 | 155.82 |
1466726400000 | 150.32 |
1466985600000 | 148.25 |
1467072000000 | 149.15 |
1467158400000 | 151.84 |
1467244800000 | 153.5 |
1467331200000 | 154.17 |
1467590400000 | 154.12 |
1467676800000 | 152.79 |
1467763200000 | 152.33 |
1467849600000 | 152.98 |
1467936000000 | 155.45 |
1468195200000 | 157.55 |
1468281600000 | 159.42 |
1468368000000 | 159.59 |
1468454400000 | 160.46 |
1468540800000 | 160.68 |
1468800000000 | 160.95 |
1468886400000 | 162.09 |
1468972800000 | 162.98 |
1469059200000 | 163.43 |
1469145600000 | 163.9 |
1469404800000 | 164.17 |
1469491200000 | 164.75 |
1469577600000 | 165.34 |
1469664000000 | 164.6 |
1469750400000 | 164.51 |
1470009600000 | 164.57 |
1470096000000 | 161.9 |
1470182400000 | 162.07 |
1470268800000 | 163.71 |
1470355200000 | 165.66 |
1470614400000 | 166.3 |
1470700800000 | 166.76 |
1470787200000 | 166.21 |
1470873600000 | 166.79 |
1470960000000 | 167.27 |
1471219200000 | 167.6 |
1471305600000 | 165.98 |
1471392000000 | 165.66 |
1471478400000 | 165.35 |
1471564800000 | 165.8 |
1471824000000 | 165.58 |
1471910400000 | 166.04 |
1471996800000 | 166.5 |
1472083200000 | 166.32 |
1472169600000 | 165.91 |
1472428800000 | 167.67 |
1472515200000 | 167.98 |
1472601600000 | 167.9 |
1472688000000 | 167.47 |
1472774400000 | 168.36 |
1473033600000 | 169.45 |
1473120000000 | 169.13 |
1473206400000 | 169.57 |
1473292800000 | 169.11 |
1473379200000 | 166.98 |
1473638400000 | 167.08 |
1473724800000 | 165.08 |
1473811200000 | 164.47 |
1473897600000 | 165.57 |
1473984000000 | 166.29 |
1474243200000 | 167.21 |
1474329600000 | 167.4 |
1474416000000 | 169.92 |
1474502400000 | 169.93 |
1474588800000 | 169.36 |
1474848000000 | 167.14 |
1474934400000 | 169.33 |
1475020800000 | 169.61 |
1475107200000 | 168.71 |
1475193600000 | 169.07 |
1475452800000 | 169.34 |
1475539200000 | 170.16 |
1475625600000 | 170.16 |
1475712000000 | 170.3 |
1475798400000 | 169.78 |
1476057600000 | 170.56 |
1476144000000 | 169.72 |
1476230400000 | 169.46 |
1476316800000 | 168.42 |
1476403200000 | 169.07 |
1476662400000 | 169.02 |
1476748800000 | 170.77 |
1476835200000 | 171.65 |
1476921600000 | 172.1 |
1477008000000 | 172.72 |
1477267200000 | 173.18 |
1477353600000 | 173.13 |
1477440000000 | 172.58 |
1477526400000 | 171.57 |
1477612800000 | 171.92 |
1477872000000 | 172.14 |
1477958400000 | 169.97 |
1478044800000 | 167.56 |
1478131200000 | 167.28 |
1478217600000 | 166.03 |
1478476800000 | 169.96 |
1478563200000 | 170.12 |
1478649600000 | 170.25 |
1478736000000 | 173.05 |
1478822400000 | 173.51 |
1479081600000 | 175.89 |
1479168000000 | 176.62 |
1479254400000 | 177.72 |
1479340800000 | 178.45 |
1479427200000 | 179.27 |
1479686400000 | 179.24 |
1479772800000 | 180.42 |
1479859200000 | 181.08 |
1479945600000 | 181 |
1480032000000 | 181.34 |
1480291200000 | 181.17 |
1480377600000 | 180.57 |
1480464000000 | 180.18 |
1480550400000 | 179.01 |
1480636800000 | 178.07 |
1480896000000 | 177.87 |
1480982400000 | 179.19 |
1481068800000 | 180.96 |
1481155200000 | 184.99 |
1481241600000 | 186.14 |
1481500800000 | 183.9 |
1481587200000 | 184.6 |
1481673600000 | 183.98 |
1481760000000 | 187.03 |
1481846400000 | 186.78 |
1482105600000 | 186.89 |
1482192000000 | 188.26 |
1482278400000 | 187.09 |
1482364800000 | 185.83 |
1482451200000 | 186.28 |
1482796800000 | 186.72 |
1482883200000 | 186.63 |
1482969600000 | 184.77 |
1483056000000 | 183.55 |
1483315200000 | 183.72 |
1483401600000 | 187 |
1483488000000 | 187.92 |
1483574400000 | 186.8 |
1483660800000 | 187.19 |
1483920000000 | 187.29 |
1484006400000 | 187.47 |
1484092800000 | 189.89 |
1484179200000 | 187.34 |
1484265600000 | 188.53 |
1484524800000 | 188.3 |
1484611200000 | 186 |
1484697600000 | 186.4 |
1484784000000 | 187.09 |
1484870400000 | 186.6 |
1485129600000 | 185.51 |
1485216000000 | 186.55 |
1485302400000 | 188.22 |
1485388800000 | 189.1 |
1485475200000 | 188.4 |
1485734400000 | 188.06 |
1485820800000 | 185.45 |
1485907200000 | 186.33 |
1485993600000 | 185.64 |
1486080000000 | 187.3 |
1486339200000 | 187.81 |
1486425600000 | 188.81 |
1486512000000 | 188.94 |
1486598400000 | 189.95 |
1486684800000 | 191.65 |
1486944000000 | 193.11 |
1487030400000 | 193.68 |
1487116800000 | 194.36 |
1487203200000 | 193.05 |
1487289600000 | 194.2 |
1487548800000 | 194.39 |
1487635200000 | 196.63 |
1487721600000 | 196.85 |
1487808000000 | 195.87 |
1487894400000 | 196.04 |
1488153600000 | 195.45 |
1488240000000 | 194.65 |
1488326400000 | 197.46 |
1488412800000 | 197.2 |
1488499200000 | 196.46 |
1488758400000 | 195.48 |
1488844800000 | 195.62 |
1488931200000 | 196.1 |
1489017600000 | 195.34 |
1489104000000 | 195.41 |
1489363200000 | 196.15 |
1489449600000 | 196.17 |
1489536000000 | 197.44 |
1489622400000 | 197.34 |
1489708800000 | 197.37 |
1489968000000 | 197.5 |
1490054400000 | 195.13 |
1490140800000 | 194.81 |
1490227200000 | 195.55 |
1490313600000 | 195.8 |
1490572800000 | 194.4 |
1490659200000 | 195.95 |
1490745600000 | 197.62 |
1490832000000 | 198.07 |
1490918400000 | 198.43 |
1491177600000 | 198.6 |
1491264000000 | 197.47 |
1491350400000 | 197.02 |
1491436800000 | 196.91 |
1491523200000 | 197.73 |
1491782400000 | 198.19 |
1491868800000 | 197.57 |
1491955200000 | 196.54 |
1492041600000 | 195.66 |
1492473600000 | 194.74 |
1492560000000 | 194.83 |
1492646400000 | 195.17 |
1492732800000 | 196.35 |
1492992000000 | 196.02 |
1493078400000 | 196.14 |
1493164800000 | 197.4 |
1493251200000 | 197.69 |
1493337600000 | 196.81 |
1493596800000 | 197.05 |
1493683200000 | 198.05 |
1493769600000 | 197.74 |
1493856000000 | 197.41 |
1493942400000 | 197.77 |
1494201600000 | 199.18 |
1494288000000 | 199.71 |
1494374400000 | 200.96 |
1494460800000 | 200.46 |
1494547200000 | 199.5 |
1494806400000 | 199.6 |
1494892800000 | 198.65 |
1494979200000 | 194.6 |
1495065600000 | 194.73 |
1495152000000 | 195.02 |
1495411200000 | 195.66 |
1495497600000 | 195.91 |
1495584000000 | 197.06 |
1495670400000 | 198.03 |
1495756800000 | 198.64 |
1496016000000 | 198.65 |
1496102400000 | 198.8 |
1496188800000 | 197.63 |
1496275200000 | 199.44 |
1496361600000 | 200.29 |
1496620800000 | 200.37 |
1496707200000 | 199.76 |
1496793600000 | 199.95 |
1496880000000 | 200.8 |
1496966400000 | 199.65 |
1497225600000 | 198.67 |
1497312000000 | 199.39 |
1497398400000 | 198.07 |
1497484800000 | 198.67 |
1497571200000 | 198.3 |
1497830400000 | 200.53 |
1497916800000 | 200.18 |
1498003200000 | 200.35 |
1498089600000 | 200.39 |
1498176000000 | 200.18 |
1498435200000 | 200.35 |
1498521600000 | 197.42 |
1498608000000 | 197.16 |
1498694400000 | 194.47 |
1498780800000 | 194.26 |
1499040000000 | 194.43 |
1499126400000 | 194.16 |
1499212800000 | 195.65 |
1499299200000 | 192.77 |
1499385600000 | 193.83 |
1499644800000 | 194.95 |
1499731200000 | 195.08 |
1499817600000 | 196.83 |
1499904000000 | 197.2 |
1499990400000 | 197.68 |
1500249600000 | 197.42 |
1500336000000 | 195.89 |
1500422400000 | 197.85 |
1500508800000 | 195.93 |
1500595200000 | 195.39 |
1500854400000 | 195.42 |
1500940800000 | 195.71 |
1501027200000 | 196.31 |
1501113600000 | 195.22 |
1501200000000 | 193.44 |
1501459200000 | 192.56 |
1501545600000 | 193.06 |
1501632000000 | 192.15 |
1501718400000 | 191.63 |
1501804800000 | 193.54 |
1502064000000 | 193.36 |
1502150400000 | 193.69 |
1502236800000 | 192.83 |
1502323200000 | 190.16 |
1502409600000 | 189.54 |
1502668800000 | 190.82 |
1502755200000 | 191.61 |
1502841600000 | 192.34 |
1502928000000 | 190.17 |
1503014400000 | 189.15 |
1503273600000 | 187.98 |
1503360000000 | 190.47 |
1503446400000 | 189.53 |
1503532800000 | 189.62 |
1503619200000 | 189.28 |
1503878400000 | 188.34 |
1503964800000 | 187.05 |
1504051200000 | 189.52 |
1504137600000 | 191 |
1504224000000 | 191.57 |
1504483200000 | 190.58 |
1504569600000 | 189.59 |
1504656000000 | 189.55 |
1504742400000 | 189.08 |
1504828800000 | 188.47 |
1505088000000 | 190.72 |
1505174400000 | 191.98 |
1505260800000 | 192.43 |
1505347200000 | 192.69 |
1505433600000 | 192.03 |
1505692800000 | 192.94 |
1505779200000 | 193.29 |
1505865600000 | 193.1 |
1505952000000 | 193.68 |
1506038400000 | 193.54 |
1506297600000 | 193.82 |
1506384000000 | 194.98 |
1506470400000 | 196.48 |
1506556800000 | 195.94 |
1506643200000 | 196.39 |
1506902400000 | 198.87 |
1506988800000 | 199.31 |
1507075200000 | 199.48 |
1507161600000 | 200.56 |
1507248000000 | 200.69 |
1507507200000 | 200.54 |
1507593600000 | 200.18 |
1507680000000 | 199.88 |
1507766400000 | 199.94 |
1507852800000 | 201.11 |
1508112000000 | 202.15 |
1508198400000 | 202.4 |
1508284800000 | 202.15 |
1508371200000 | 200.95 |
1508457600000 | 202.23 |
1508716800000 | 202.73 |
1508803200000 | 203.25 |
1508889600000 | 201.61 |
1508976000000 | 203.83 |
1509062400000 | 207.38 |
1509321600000 | 206.41 |
1509408000000 | 206.91 |
1509494400000 | 207.74 |
1509580800000 | 206.88 |
1509667200000 | 208.43 |
1509926400000 | 209.04 |
1510012800000 | 209.4 |
1510099200000 | 209.88 |
1510185600000 | 207.66 |
1510272000000 | 206.88 |
1510531200000 | 206.19 |
1510617600000 | 204.57 |
1510704000000 | 202.39 |
1510790400000 | 205.39 |
1510876800000 | 205.46 |
1511136000000 | 206.8 |
1511222400000 | 208.79 |
1511308800000 | 208.28 |
1511395200000 | 207.7 |
1511481600000 | 206.62 |
1511740800000 | 206.14 |
1511827200000 | 207.83 |
1511913600000 | 206.37 |
1512000000000 | 205.75 |
1512086400000 | 205.47 |
1512345600000 | 204.64 |
1512432000000 | 204.38 |
1512518400000 | 204.24 |
1512604800000 | 205.25 |
1512691200000 | 206.76 |
1512950400000 | 206.93 |
1513036800000 | 207.97 |
1513123200000 | 207.87 |
1513209600000 | 207.18 |
1513296000000 | 208 |
1513555200000 | 209.36 |
1513641600000 | 208.74 |
1513728000000 | 207.78 |
1513814400000 | 207.92 |
1513900800000 | 208.53 |
1514332800000 | 208.29 |
1514419200000 | 208 |
1514505600000 | 206.37 |
1514851200000 | 207.4 |
1514937600000 | 209.16 |
1515024000000 | 210.29 |
1515110400000 | 212.44 |
1515369600000 | 214.06 |
1515456000000 | 215.39 |
1515542400000 | 214.48 |
1515628800000 | 214.37 |
1515715200000 | 213.74 |
1515974400000 | 212.12 |
1516060800000 | 212.48 |
1516147200000 | 213.25 |
1516233600000 | 212.96 |
1516320000000 | 214.89 |
1516579200000 | 215.45 |
1516665600000 | 215.92 |
1516752000000 | 214 |
1516838400000 | 211.57 |
1516924800000 | 214.32 |
1517184000000 | 214.85 |
1517270400000 | 212.1 |
1517356800000 | 212.19 |
1517443200000 | 212.23 |
1517529600000 | 209.33 |
1517788800000 | 203.78 |
1517875200000 | 203.47 |
1517961600000 | 204.45 |
1518048000000 | 200.39 |
1518134400000 | 200.13 |
1518393600000 | 201.91 |
1518480000000 | 201.26 |
1518566400000 | 202.81 |
1518652800000 | 204.38 |
1518739200000 | 205.34 |
1518998400000 | 206.89 |
1519084800000 | 207.27 |
1519171200000 | 207.54 |
1519257600000 | 207.02 |
1519344000000 | 210.03 |
1519603200000 | 212.14 |
1519689600000 | 211.97 |
1519776000000 | 211.63 |
1519862400000 | 209.37 |
1519948800000 | 207.61 |
1520208000000 | 208.33 |
1520294400000 | 209.38 |
1520380800000 | 210 |
1520467200000 | 212.48 |
1520553600000 | 214.63 |
1520812800000 | 215.62 |
1520899200000 | 213.41 |
1520985600000 | 213.75 |
1521072000000 | 214.62 |
1521158400000 | 215.25 |
1521417600000 | 211.49 |
1521504000000 | 212.68 |
1521590400000 | 212.84 |
1521676800000 | 209.49 |
1521763200000 | 203.97 |
1522022400000 | 205.59 |
1522108800000 | 205.27 |
1522195200000 | 203.77 |
1522281600000 | 206.33 |
1522713600000 | 207.27 |
1522800000000 | 207.49 |
1522886400000 | 210.09 |
1522972800000 | 207.07 |
1523232000000 | 206.8 |
1523318400000 | 209.17 |
1523404800000 | 208.52 |
1523491200000 | 210.46 |
1523577600000 | 210.09 |
1523836800000 | 210.07 |
1523923200000 | 212.47 |
1524009600000 | 212.89 |
1524096000000 | 212.41 |
1524182400000 | 212.84 |
1524441600000 | 213.19 |
1524528000000 | 211.63 |
1524614400000 | 210.97 |
1524700800000 | 213.14 |
1524787200000 | 213.21 |
1525046400000 | 213.25 |
1525132800000 | 214.5 |
1525219200000 | 214.05 |
1525305600000 | 213.99 |
1525392000000 | 215.98 |
1525651200000 | 217.2 |
1525737600000 | 218.97 |
1525824000000 | 219.93 |
1525910400000 | 220.95 |
1525996800000 | 220.13 |
1526256000000 | 219.63 |
1526342400000 | 220.03 |
1526428800000 | 221.9 |
1526515200000 | 222.14 |
1526601600000 | 222.53 |
1526860800000 | 223.56 |
1526947200000 | 222.98 |
1527033600000 | 224.09 |
1527120000000 | 223.26 |
1527206400000 | 224.11 |
1527465600000 | 224.63 |
1527552000000 | 223.65 |
1527638400000 | 223.29 |
1527724800000 | 222.15 |
1527811200000 | 224.24 |
1528070400000 | 225.66 |
1528156800000 | 226.64 |
1528243200000 | 226.47 |
1528329600000 | 225.55 |
1528416000000 | 226.63 |
1528675200000 | 226.28 |
1528761600000 | 226.92 |
1528848000000 | 226.8 |
1528934400000 | 229.09 |
1529020800000 | 228.78 |
1529280000000 | 227.71 |
1529366400000 | 226.25 |
1529452800000 | 226.77 |
1529539200000 | 224.54 |
1529625600000 | 223.22 |
1529884800000 | 218.81 |
1529971200000 | 219.4 |
1530057600000 | 218.55 |
1530144000000 | 219.27 |
1530230400000 | 218.67 |
1530489600000 | 219.52 |
1530576000000 | 218.2 |
1530662400000 | 217.99 |
1530748800000 | 217.8 |
1530835200000 | 218.8 |
1531094400000 | 220.67 |
1531180800000 | 221.92 |
1531267200000 | 219.94 |
1531353600000 | 222.57 |
1531440000000 | 223.55 |
1531699200000 | 222.62 |
1531785600000 | 224.13 |
1531872000000 | 225.35 |
1531958400000 | 225.26 |
1532044800000 | 223.46 |
1532304000000 | 223.2 |
1532390400000 | 223.48 |
1532476800000 | 225.31 |
1532563200000 | 225.97 |
1532649600000 | 225.05 |
1532908800000 | 221.67 |
1532995200000 | 222.19 |
1533081600000 | 222.8 |
1533168000000 | 224.26 |
1533254400000 | 225.15 |
1533513600000 | 226.26 |
1533600000000 | 226.87 |
1533686400000 | 227.13 |
1533772800000 | 227.94 |
1533859200000 | 228.3 |
1534118400000 | 226.53 |
1534204800000 | 228.88 |
1534291200000 | 227.42 |
1534377600000 | 226.9 |
1534464000000 | 227.39 |
1534723200000 | 227.72 |
1534809600000 | 227.11 |
1534896000000 | 226.42 |
1534982400000 | 226.4 |
1535068800000 | 227.31 |
1535328000000 | 228.66 |
1535414400000 | 228.59 |
1535500800000 | 229.97 |
1535587200000 | 229.88 |
1535673600000 | 230.12 |
1535932800000 | 229.68 |
1536019200000 | 230.41 |
1536105600000 | 226.85 |
1536192000000 | 225.98 |
1536278400000 | 226.27 |
1536537600000 | 226.17 |
1536624000000 | 227.14 |
1536710400000 | 226.45 |
1536796800000 | 226.36 |
1536883200000 | 228.01 |
1537142400000 | 226.05 |
1537228800000 | 227.22 |
1537315200000 | 228.22 |
1537401600000 | 227.83 |
1537488000000 | 228.08 |
1537747200000 | 226.88 |
1537833600000 | 226.97 |
1537920000000 | 227.11 |
1538006400000 | 228.31 |
1538092800000 | 229.79 |
1538352000000 | 229.95 |
1538438400000 | 229.35 |
1538524800000 | 229.39 |
1538611200000 | 227.64 |
1538697600000 | 225.37 |
1538956800000 | 224.67 |
1539043200000 | 222.45 |
1539129600000 | 216.31 |
1539216000000 | 210.87 |
1539302400000 | 213.99 |
1539561600000 | 212.62 |
1539648000000 | 216.92 |
1539734400000 | 218.24 |
1539820800000 | 215.92 |
1539907200000 | 214.33 |
1540166400000 | 214.97 |
1540252800000 | 212.7 |
1540339200000 | 208.88 |
1540425600000 | 209.84 |
1540512000000 | 207.4 |
1540771200000 | 205.52 |
1540857600000 | 208.65 |
1540944000000 | 213.55 |
1541030400000 | 215.1 |
1541116800000 | 216.49 |
1541376000000 | 215.18 |
1541462400000 | 215.97 |
1541548800000 | 217.14 |
1541635200000 | 218.31 |
1541721600000 | 216.91 |
1541980800000 | 215.22 |
1542067200000 | 214.14 |
1542153600000 | 213.24 |
1542240000000 | 215.02 |
1542326400000 | 213.28 |
1542585600000 | 209.29 |
1542672000000 | 206.79 |
1542758400000 | 208.31 |
1542844800000 | 208.04 |
1542931200000 | 208.99 |
1543190400000 | 211.93 |
1543276800000 | 213 |
1543363200000 | 216.98 |
1543449600000 | 215.37 |
1543536000000 | 217.08 |
1543795200000 | 219.77 |
1543881600000 | 214.13 |
1543968000000 | 213.19 |
1544054400000 | 210.55 |
1544140800000 | 207.59 |
1544400000000 | 206.47 |
1544486400000 | 207.1699 |
1544572800000 | 209.37 |
1544659200000 | 209.25 |
1544745600000 | 207.1399 |
1545004800000 | 203.6699 |
1545091200000 | 202.94 |
1545177600000 | 200.63 |
1545264000000 | 196.91 |
1545350400000 | 193.18 |
1545609600000 | 190.95 |
1545868800000 | 196.78 |
1545955200000 | 197.21 |
1546214400000 | 198.66 |
1546387200000 | 200.27 |
1546473600000 | 196.4 |
1546560000000 | 200.29 |
1546819200000 | 202.96 |
1546905600000 | 205.22 |
1546992000000 | 206.47 |
1547078400000 | 207.03 |
1547164800000 | 208.1 |
1547424000000 | 207.28 |
1547510400000 | 210.07 |
1547596800000 | 210.6 |
1547683200000 | 211.76 |
1547769600000 | 214.67 |
1548028800000 | 214.76 |
1548115200000 | 212.34 |
1548201600000 | 211.9 |
1548288000000 | 214.62 |
1548374400000 | 217.19 |
1548633600000 | 215.23 |
1548720000000 | 214.88 |
1548806400000 | 216.37 |
1548892800000 | 217.44 |
1548979200000 | 217.83 |
1549238400000 | 219.41 |
1549324800000 | 220.98 |
1549411200000 | 222.25 |
1549497600000 | 220.04 |
1549584000000 | 219.81 |
1549843200000 | 221.13 |
1549929600000 | 223.79 |
1550016000000 | 225.15 |
1550102400000 | 225.76 |
1550188800000 | 227.35 |
1550448000000 | 227.27 |
1550534400000 | 226.84 |
1550620800000 | 227.36 |
1550707200000 | 227.12 |
1550793600000 | 229.18 |
1551052800000 | 230.06 |
1551139200000 | 229.47 |
1551225600000 | 228.82 |
1551312000000 | 227.19 |
1551398400000 | 228.29 |
1551657600000 | 229.11 |
1551744000000 | 228.2 |
1551830400000 | 226.77 |
1551916800000 | 226.04 |
1552003200000 | 224.31 |
1552262400000 | 227.51 |
1552348800000 | 227.47 |
1552435200000 | 227.41 |
1552521600000 | 227.11 |
1552608000000 | 228.32 |
1552867200000 | 229.39 |
1552953600000 | 229.74 |
1553040000000 | 228.54 |
1553126400000 | 230.85 |
1553212800000 | 228.66 |
1553472000000 | 225.73 |
1553558400000 | 228.45 |
1553644800000 | 227.48 |
1553731200000 | 227.78 |
1553817600000 | 229.86 |
1554076800000 | 233.64 |
1554163200000 | 234.58 |
1554249600000 | 235.76 |
1554336000000 | 235.82 |
1554422400000 | 236.84 |
1554681600000 | 236.66 |
1554768000000 | 235.75 |
1554854400000 | 237.32 |
1554940800000 | 236.93 |
1555027200000 | 237.36 |
1555286400000 | 237.91 |
1555372800000 | 239.29 |
1555459200000 | 239.9 |
1555545600000 | 240.71 |
1555977600000 | 242.73 |
1556064000000 | 242.63 |
1556150400000 | 242.2 |
1556236800000 | 242.13 |
1556496000000 | 242.39 |
1556582400000 | 241.58 |
1556668800000 | 239.62 |
1556755200000 | 240.46 |
1556841600000 | 242.12 |
1557100800000 | 240.53 |
1557187200000 | 236.91 |
1557273600000 | 235.89 |
1557360000000 | 232.22 |
1557446400000 | 232.19 |
1557705600000 | 226.68 |
1557792000000 | 229.02 |
1557878400000 | 230.43 |
1557964800000 | 231.93 |
1558051200000 | 230.67 |
1558310400000 | 228.61 |
1558396800000 | 230 |
1558483200000 | 229.95 |
1558569600000 | 226.87 |
1558656000000 | 226.06 |
1558915200000 | 226.4 |
1559001600000 | 226.62 |
1559088000000 | 225.71 |
1559174400000 | 226.58 |
1559260800000 | 223.66 |
1559520000000 | 222 |
1559606400000 | 225.94 |
1559692800000 | 227.51 |
1559779200000 | 227.51 |
1559865600000 | 228.67 |
1560124800000 | 230.92 |
1560211200000 | 231.4 |
1560297600000 | 230.46 |
1560384000000 | 231.77 |
1560470400000 | 231.45 |
1560729600000 | 231.11 |
1560816000000 | 234.5 |
1560902400000 | 235.78 |
1560988800000 | 236.79 |
1561075200000 | 235.06 |
1561334400000 | 233.56 |
1561420800000 | 231.79 |
1561507200000 | 232.32 |
1561593600000 | 234.45 |
1561680000000 | 235.35 |
1561939200000 | 238.76 |
1562025600000 | 239.82 |
1562112000000 | 240.66 |
1562198400000 | 241.08 |
1562284800000 | 241.4 |
1562544000000 | 239.55 |
1562630400000 | 239.67 |
1562716800000 | 239.38 |
1562803200000 | 240.2 |
1562889600000 | 241.87 |
1563148800000 | 241.8 |
1563235200000 | 241.81 |
1563321600000 | 240.45 |
1563408000000 | 239.55 |
1563494400000 | 240.1 |
1563753600000 | 240.44 |
1563840000000 | 244.21 |
1563926400000 | 246.89 |
1564012800000 | 245.08 |
1564099200000 | 246.91 |
1564358400000 | 245.35 |
1564444800000 | 244.75 |
1564531200000 | 242.71 |
1564617600000 | 242.61 |
1564704000000 | 237.82 |
1564963200000 | 229.69 |
1565049600000 | 230.75 |
1565136000000 | 230.91 |
1565222400000 | 235.37 |
1565308800000 | 233.25 |
1565568000000 | 230.86 |
1565654400000 | 232.36 |
1565740800000 | 228.98 |
1565827200000 | 228.46 |
1565913600000 | 231.55 |
1566172800000 | 234.29 |
1566259200000 | 233.86 |
1566345600000 | 235.66 |
1566432000000 | 235.57 |
1566518400000 | 231.18 |
1566777600000 | 230.83 |
1566864000000 | 231.4 |
1566950400000 | 232.51 |
1567036800000 | 234.91 |
1567123200000 | 237.85 |
1567382400000 | 238.62 |
1567468800000 | 236.92 |
1567555200000 | 238.22 |
1567641600000 | 241.84 |
1567728000000 | 242.9 |
1567987200000 | 243.19 |
1568073600000 | 243.76 |
1568160000000 | 246.79 |
1568246400000 | 246.47 |
1568332800000 | 245.73 |
1568592000000 | 247.4 |
1568678400000 | 246.53 |
1568764800000 | 245.68 |
1568851200000 | 245.65 |
1568937600000 | 245.3 |
1569196800000 | 245.71 |
1569283200000 | 243.04 |
1569369600000 | 244.88 |
1569456000000 | 244.73 |
1569542400000 | 242.54 |
1569801600000 | 244.11 |
1569888000000 | 241.97 |
1569974400000 | 237.88 |
1570060800000 | 238.01 |
1570147200000 | 240.21 |
1570406400000 | 239.66 |
1570492800000 | 237.43 |
1570579200000 | 238.11 |
1570665600000 | 238.07 |
1570752000000 | 241.32 |
1571011200000 | 241.91 |
1571097600000 | 244.29 |
1571184000000 | 243.96 |
1571270400000 | 243.46 |
1571356800000 | 241.36 |
1571616000000 | 243.17 |
1571702400000 | 243.17 |
1571788800000 | 243.68 |
1571875200000 | 245.31 |
1571961600000 | 246.4 |
1572220800000 | 248.26 |
1572307200000 | 248.01 |
1572393600000 | 247.89 |
1572480000000 | 246.62 |
1572566400000 | 248.68 |
1572825600000 | 250.87 |
1572912000000 | 253.79 |
1572998400000 | 253.19 |
1573084800000 | 254.72 |
1573171200000 | 256.19 |
1573430400000 | 255.61 |
1573516800000 | 257.0299 |
1573603200000 | 256.51 |
1573689600000 | 256.81 |
1573776000000 | 257.45 |
1574035200000 | 256.92 |
1574121600000 | 256.62 |
1574208000000 | 256.02 |
1574294400000 | 254.71 |
1574380800000 | 256.61 |
1574640000000 | 259.4 |
1574726400000 | 259.33 |
1574812800000 | 260.77 |
1574899200000 | 260.29 |
1574985600000 | 258.56 |
1575244800000 | 255.46 |
1575331200000 | 254.22 |
1575417600000 | 255.04 |
1575504000000 | 255.28 |
1575590400000 | 257.91 |
1575849600000 | 256.85 |
1575936000000 | 256.27 |
1576022400000 | 257.07 |
1576108800000 | 258.26 |
1576195200000 | 258.79 |
1576454400000 | 260.48 |
1576540800000 | 260.26 |
1576627200000 | 260.88 |
1576713600000 | 262 |
1576800000000 | 263.19 |
1577059200000 | 263.57 |
1577145600000 | 263.49 |
1577404800000 | 262.19 |
1577664000000 | 259.91 |
1577750400000 | 260.1 |
1577923200000 | 262.99 |
1578009600000 | 262.33 |
1578268800000 | 261.13 |
1578355200000 | 263.26 |
1578441600000 | 263.9 |
1578528000000 | 266.56 |
1578614400000 | 265.9 |
1578873600000 | 267.21 |
1578960000000 | 267.5 |
1579046400000 | 266.66 |
1579132800000 | 269.0899 |
1579219200000 | 271.0299 |
1579478400000 | 271.61 |
1579564800000 | 270.2 |
1579651200000 | 271.1 |
1579737600000 | 271.82 |
1579824000000 | 270.93 |
1580083200000 | 266.54 |
1580169600000 | 268.56 |
1580256000000 | 267.58 |
1580342400000 | 265.13 |
1580428800000 | 260.54 |
1580688000000 | 262.07 |
1580774400000 | 266.79 |
1580860800000 | 269.11 |
1580947200000 | 272.29 |
1581033600000 | 270.3399 |
1581292800000 | 271.82 |
1581379200000 | 273.51 |
1581465600000 | 276.51 |
1581552000000 | 277.56 |
1581638400000 | 277.3399 |
1581897600000 | 277.6 |
1581984000000 | 276.82 |
1582070400000 | 278.68 |
1582156800000 | 278.42 |
1582243200000 | 274.54 |
1582502400000 | 266.64 |
1582588800000 | 259.47 |
1582675200000 | 257.4 |
1582761600000 | 246.74 |
1582848000000 | 243.97 |
1583107200000 | 246.22 |
1583193600000 | 241.25 |
1583280000000 | 247.47 |
1583366400000 | 241.2 |
1583452800000 | 233.17 |
1583712000000 | 214.14 |
1583798400000 | 221.56 |
1583884800000 | 213.59 |
1583971200000 | 196.91 |
1584057600000 | 205.15 |
1584316800000 | 185.1 |
1584403200000 | 192.88 |
1584489600000 | 184.54 |
1584576000000 | 189.74 |
1584662400000 | 187.04 |
1584921600000 | 183.6399 |
1585008000000 | 199.99 |
1585094400000 | 205.34 |
1585180800000 | 210.18 |
1585267200000 | 205.49 |
1585526400000 | 208.59 |
1585612800000 | 208.03 |
1585699200000 | 199.57 |
1585785600000 | 201.98 |
1585872000000 | 199.6399 |
1586131200000 | 212.56 |
1586217600000 | 212.6 |
1586304000000 | 218.83 |
1586390400000 | 219.9 |
1586822400000 | 223.34 |
1586908800000 | 219.63 |
1586995200000 | 221.06 |
1587081600000 | 226.54 |
1587340800000 | 225.46 |
1587427200000 | 218.55 |
1587513600000 | 222.74 |
1587600000000 | 224.37 |
1587686400000 | 226.26 |
1587945600000 | 231.83 |
1588032000000 | 232.67 |
1588118400000 | 239.51 |
1588204800000 | 234.9 |
1588291200000 | 226.69 |
1588550400000 | 227.7 |
1588636800000 | 231.02 |
1588723200000 | 232.81 |
1588809600000 | 236.96 |
1588896000000 | 240.56 |
1589155200000 | 241.4 |
1589241600000 | 236.04 |
1589328000000 | 231.89 |
1589414400000 | 232.16 |
1589500800000 | 233.58 |
1589760000000 | 240.18 |
1589846400000 | 238.33 |
1589932800000 | 241.78 |
1590019200000 | 241.35 |
1590105600000 | 242.71 |
1590364800000 | 244.07 |
1590451200000 | 246.44 |
1590537600000 | 249.56 |
1590624000000 | 247.11 |
1590710400000 | 246.73 |
1590969600000 | 249.37 |
1591056000000 | 250.59 |
1591142400000 | 253.93 |
1591228800000 | 250.54 |
1591315200000 | 256.35 |
1591574400000 | 261.47 |
1591660800000 | 257.55 |
1591747200000 | 255.31 |
1591833600000 | 240.54 |
1591920000000 | 245.01 |
1592179200000 | 245.47 |
1592265600000 | 252.62 |
1592352000000 | 252.12 |
1592438400000 | 252.44 |
1592524800000 | 252.66 |
1592784000000 | 252.58 |
1592870400000 | 252.31 |
1592956800000 | 247.76 |
1593043200000 | 250.38 |
1593129600000 | 248.29 |
1593388800000 | 248.38 |
1593475200000 | 252 |
1593561600000 | 251.35 |
1593648000000 | 254.15 |
1593734400000 | 254.46 |
1593993600000 | 257.32 |
1594080000000 | 254.82 |
1594166400000 | 255.38 |
1594252800000 | 255.3 |
1594339200000 | 255.55 |
1594598400000 | 252.93 |
1594684800000 | 253.73 |
1594771200000 | 257.19 |
1594857600000 | 255.85 |
1594944000000 | 256.83 |
1595203200000 | 259.81 |
1595289600000 | 260.11 |
1595376000000 | 258.2799 |
1595462400000 | 257.19 |
1595548800000 | 253.81 |
1595808000000 | 253.6 |
1595894400000 | 252.57 |
1595980800000 | 253.71 |
1596067200000 | 252.85 |
1596153600000 | 251.49 |
1596412800000 | 257.35 |
1596499200000 | 259.0299 |
1596585600000 | 259.04 |
1596672000000 | 260.67 |
1596758400000 | 262.5299 |
1597017600000 | 263.91 |
1597104000000 | 263.37 |
1597190400000 | 264.45 |
1597276800000 | 264.3399 |
1597363200000 | 263.73 |
1597622400000 | 263.91 |
1597708800000 | 262.39 |
1597795200000 | 262.89 |
1597881600000 | 262.1 |
1597968000000 | 263.58 |
1598227200000 | 266.04 |
1598313600000 | 266.88 |
1598400000000 | 269.4 |
1598486400000 | 269.25 |
1598572800000 | 268.79 |
1598832000000 | 266.5899 |
1598918400000 | 268.68 |
1599004800000 | 274.81 |
1599091200000 | 266.56 |
1599177600000 | 264.31 |
1599436800000 | 264.17 |
1599523200000 | 259.9 |
1599609600000 | 262.93 |
1599696000000 | 260.01 |
1599782400000 | 260.77 |
1600041600000 | 264.23 |
1600128000000 | 265.81 |
1600214400000 | 266.39 |
1600300800000 | 264.86 |
1600387200000 | 263.49 |
1600646400000 | 262.58 |
1600732800000 | 264.2 |
1600819200000 | 260.91 |
1600905600000 | 259.62 |
1600992000000 | 262.82 |
1601251200000 | 267.56 |
1601337600000 | 265.46 |
1601424000000 | 265.3 |
1601510400000 | 267.3 |
1601596800000 | 266.1 |
1601856000000 | 269.13 |
1601942400000 | 268.22 |
1602028800000 | 272.52 |
1602115200000 | 275.35 |
1602201600000 | 275.63 |
1602460800000 | 277.52 |
1602547200000 | 278.98 |
1602633600000 | 276.79 |
1602720000000 | 276.86 |
1602806400000 | 275.72 |
1603065600000 | 273.17 |
1603152000000 | 272.32 |
1603238400000 | 270.97 |
1603324800000 | 272.46 |
1603411200000 | 272.86 |
1603670400000 | 268.29 |
1603756800000 | 267.36 |
1603843200000 | 261.75 |
1603929600000 | 264.56 |
1604016000000 | 260.56 |
1604275200000 | 263.57 |
1604361600000 | 266.95 |
1604448000000 | 271.19 |
1604534400000 | 275.48 |
1604620800000 | 275.54 |
1604880000000 | 280.29 |
1604966400000 | 280.16 |
1605052800000 | 284.15 |
1605139200000 | 280.67 |
1605225600000 | 283.65 |
1605484800000 | 287.52 |
1605571200000 | 287.58 |
1605657600000 | 287.06 |
1605744000000 | 289.85 |
1605830400000 | 290.04 |
1606089600000 | 294.05 |
1606176000000 | 296.88 |
1606262400000 | 296.3 |
1606348800000 | 297.06 |
1606435200000 | 298.07 |
1606694400000 | 294.95 |
1606780800000 | 296.12 |
1606867200000 | 296.69 |
1606953600000 | 296.56 |
1607040000000 | 301.51 |
1607299200000 | 301.26 |
1607385600000 | 302.87 |
1607472000000 | 302.48 |
1607558400000 | 302.11 |
1607644800000 | 302.13 |
1607904000000 | 302.2799 |
1607990400000 | 304.5 |
1608076800000 | 304.33 |
1608163200000 | 305.47 |
1608249600000 | 306.08 |
1608508800000 | 304.13 |
1608595200000 | 305.24 |
1608681600000 | 306.42 |
1608768000000 | 307.19 |
1609113600000 | 307.46 |
1609200000000 | 306.01 |
1609286400000 | 305.86 |
1609372800000 | 307.96 |
1609718400000 | 305.41 |
1609804800000 | 308.64 |
1609891200000 | 310.54 |
1609977600000 | 315.27 |
1610064000000 | 318.63 |
1610323200000 | 320.42 |
1610409600000 | 322.06 |
1610496000000 | 321.54 |
1610582400000 | 324.32 |
1610668800000 | 322.17 |
1610928000000 | 321.73 |
1611014400000 | 324.08 |
1611100800000 | 327.38 |
1611187200000 | 326.67 |
1611273600000 | 325.1 |
1611532800000 | 326.82 |
1611619200000 | 325.21 |
1611705600000 | 324.06 |
1611792000000 | 321.44 |
1611878400000 | 314.75 |
1612137600000 | 322.68 |
1612224000000 | 328.65 |
1612310400000 | 330.61 |
1612396800000 | 333.92 |
1612483200000 | 335.21 |
1612742400000 | 339.63 |
1612828800000 | 340.05 |
1612915200000 | 339.41 |
1613001600000 | 341.39 |
1613088000000 | 343.55 |
1613347200000 | 343.8399 |
1613433600000 | 343.29 |
1613520000000 | 343.37 |
1613606400000 | 339.3399 |
1613692800000 | 340.4 |
1613952000000 | 336.66 |
1614038400000 | 334.91 |
1614124800000 | 337.94 |
1614211200000 | 330.48 |
1614297600000 | 328.74 |
1614556800000 | 339.64 |
1614643200000 | 336.45 |
1614729600000 | 333.63 |
1614816000000 | 327.55 |
1614902400000 | 333.93 |
1615161600000 | 332.95 |
1615248000000 | 337.31 |
1615334400000 | 338.89 |
1615420800000 | 343.25 |
1615507200000 | 344.82 |
1615766400000 | 348.6 |
1615852800000 | 348.39 |
1615939200000 | 348.7 |
1616025600000 | 343.32 |
1616112000000 | 344.19 |
1616371200000 | 344.85 |
1616457600000 | 341.56 |
1616544000000 | 337.87 |
1616630400000 | 341.62 |
1616716800000 | 347.12 |
1616976000000 | 346.18 |
1617062400000 | 347.71 |
1617148800000 | 348.65 |
1617235200000 | 353.15 |
1617667200000 | 355.31 |
1617753600000 | 353.45 |
1617840000000 | 355.37 |
1617926400000 | 356.14 |
1618185600000 | 354.36 |
1618272000000 | 354.98 |
1618358400000 | 353.68 |
1618444800000 | 356.77 |
1618531200000 | 357.48 |
1618790400000 | 354.15 |
1618876800000 | 348.96 |
1618963200000 | 350.67 |
1619049600000 | 351.38 |
1619136000000 | 354.41 |
1619395200000 | 356.43 |
1619481600000 | 355.92 |
1619568000000 | 354.93 |
1619654400000 | 354.15 |
1619740800000 | 351.76 |
1620000000000 | 349.94 |
1620086400000 | 346.74 |
1620172800000 | 347.79 |
1620259200000 | 347.25 |
1620345600000 | 348.8 |
1620604800000 | 344.8 |
1620691200000 | 341.14 |
1620777600000 | 335.37 |
1620864000000 | 335.73 |
1620950400000 | 340.58 |
1621209600000 | 339.11 |
1621296000000 | 338.3399 |
1621382400000 | 337.05 |
1621468800000 | 340.49 |
1621555200000 | 342.24 |
1621814400000 | 344.85 |
1621900800000 | 344.86 |
1621987200000 | 347.96 |
1622073600000 | 349.77 |
1622160000000 | 351.41 |
1622419200000 | 350.2 |
1622505600000 | 351.47 |
1622592000000 | 353.64 |
1622678400000 | 354.87 |
1622764800000 | 357.41 |
1623024000000 | 358.13 |
1623110400000 | 359.04 |
1623196800000 | 357.15 |
1623283200000 | 358.85 |
1623369600000 | 362.32 |
1623628800000 | 362.11 |
1623715200000 | 361.64 |
1623801600000 | 360.7 |
1623888000000 | 364.32 |
1623974400000 | 362.65 |
1624233600000 | 361.74 |
1624320000000 | 364.5899 |
1624406400000 | 363.5299 |
1624492800000 | 366.92 |
1624579200000 | 367.73 |
1624838400000 | 369 |
1624924800000 | 369.46 |
1625011200000 | 369.86 |
1625097600000 | 368.85 |
1625184000000 | 371.3 |
1625443200000 | 371.74 |
1625529600000 | 371.24 |
1625616000000 | 370.5299 |
1625702400000 | 365.61 |
1625788800000 | 369.63 |
1626048000000 | 370.82 |
1626134400000 | 371.2799 |
1626220800000 | 369.58 |
1626307200000 | 366.75 |
1626393600000 | 363.95 |
1626652800000 | 359.37 |
1626739200000 | 364.57 |
1626825600000 | 367.75 |
1626912000000 | 368.19 |
1626998400000 | 370.97 |
1627257600000 | 370.52 |
1627344000000 | 367.7 |
1627430400000 | 369.38 |
1627516800000 | 369.32 |
1627603200000 | 368.3399 |
1627862400000 | 369.69 |
1627948800000 | 371.63 |
1628035200000 | 371.54 |
1628121600000 | 373.71 |
1628208000000 | 375.14 |
1628467200000 | 374.79 |
1628553600000 | 374.75 |
1628640000000 | 374.52 |
1628726400000 | 374.64 |
1628812800000 | 372.02 |
1629072000000 | 370.49 |
1629158400000 | 368.37 |
1629244800000 | 367.2 |
1629331200000 | 364.65 |
1629417600000 | 366.46 |
1629676800000 | 370.15 |
1629763200000 | 372.38 |
1629849600000 | 373.83 |
1629936000000 | 371.16 |
1630022400000 | 373.62 |
1630281600000 | 374.22 |
1630368000000 | 374.23 |
1630454400000 | 375.0299 |
1630540800000 | 375.94 |
1630627200000 | 376.94 |
1630886400000 | 378.31 |
1630972800000 | 376.25 |
1631059200000 | 374.8 |
1631145600000 | 374.58 |
1631232000000 | 373.48 |
1631491200000 | 374.36 |
1631577600000 | 373.23 |
1631664000000 | 375.08 |
1631750400000 | 376.61 |
1631836800000 | 374.99 |
1632096000000 | 370.12 |
1632182400000 | 369.33 |
1632268800000 | 372.22 |
1632355200000 | 376.72 |
1632441600000 | 378.61 |
1632700800000 | 379.55 |
1632787200000 | 373.17 |
1632873600000 | 372.06 |
1632960000000 | 371.0899 |
1633046400000 | 373.07 |
1633305600000 | 367.11 |
1633392000000 | 369.75 |
1633478400000 | 370.45 |
1633564800000 | 375.21 |
1633651200000 | 373.82 |
1633910400000 | 372.62 |
1633996800000 | 372.57 |
1634083200000 | 374 |
1634169600000 | 379.17 |
1634256000000 | 381.14 |
1634515200000 | 381.63 |
1634601600000 | 383.2799 |
1634688000000 | 384 |
1634774400000 | 384.58 |
1634860800000 | 384.45 |
1635120000000 | 386.8399 |
1635206400000 | 386.7 |
1635292800000 | 383.21 |
1635379200000 | 383.66 |
1635465600000 | 387.65 |
1635724800000 | 392.2 |
1635811200000 | 394.37 |
1635897600000 | 396.0899 |
1635984000000 | 398.92 |
1636070400000 | 400.52 |
1636329600000 | 401.54 |
1636416000000 | 401.58 |
1636502400000 | 399.37 |
1636588800000 | 401.79 |
1636675200000 | 406.24 |
1636934400000 | 407.2 |
1637020800000 | 410.99 |
1637107200000 | 409.88 |
1637193600000 | 407.65 |
1637280000000 | 407.11 |
1637539200000 | 406.61 |
1637625600000 | 403.27 |
1637712000000 | 405.58 |
1637798400000 | 405.63 |
1637884800000 | 392.31 |
1638144000000 | 396.2 |
1638230400000 | 389.87 |
1638316800000 | 385.65 |
1638403200000 | 389.72 |
1638489600000 | 388.19 |
1638748800000 | 391.17 |
1638835200000 | 400.67 |
1638921600000 | 399.81 |
1639008000000 | 397.54 |
1639094400000 | 397.38 |
1639353600000 | 394.4 |
1639440000000 | 390.36 |
1639526400000 | 395.71 |
1639612800000 | 391.37 |
1639699200000 | 391.66 |
1639958400000 | 385.63 |
1640044800000 | 395.24 |
1640131200000 | 396.44 |
1640217600000 | 400.68 |
1640304000000 | 400.18 |
1640563200000 | 403.36 |
1640649600000 | 404.24 |
1640736000000 | 402.23 |
1640822400000 | 402.56 |
1640908800000 | 400.1 |
1641168000000 | 405.19 |
1641254400000 | 405.06 |
1641340800000 | 396.36 |
1641427200000 | 395.41 |
1641513600000 | 391.04 |
1641772800000 | 391.99 |
1641859200000 | 395.12 |
1641945600000 | 393.51 |
1642032000000 | 389.01 |
1642118400000 | 388.2799 |
1642377600000 | 389.68 |
1642464000000 | 385.02 |
1642550400000 | 380.57 |
1642636800000 | 379.13 |
1642723200000 | 371.81 |
1642982400000 | 372.67 |
1643068800000 | 367.43 |
1643155200000 | 366.3399 |
1643241600000 | 364.58 |
1643328000000 | 369.56 |
1643587200000 | 377.21 |
1643673600000 | 379.61 |
1643760000000 | 378.68 |
1643846400000 | 367.43 |
1643932800000 | 368.81 |
1644192000000 | 369.2799 |
1644278400000 | 373.83 |
1644364800000 | 380.37 |
1644451200000 | 375.47 |
1644537600000 | 371.24 |
1644796800000 | 370.48 |
1644883200000 | 375.94 |
1644969600000 | 376.22 |
1645056000000 | 369.18 |
1645142400000 | 365.96 |
1645401600000 | 365.0899 |
1645488000000 | 360.5899 |
1645574400000 | 356.52 |
1645660800000 | 364.77 |
1645747200000 | 368.08 |
1646006400000 | 369.87 |
1646092800000 | 367.37 |
1646179200000 | 373.47 |
1646265600000 | 369.99 |
1646352000000 | 367.46 |
1646611200000 | 357.31 |
1646697600000 | 355.6 |
1646784000000 | 359.76 |
1646870400000 | 360.38 |
1646956800000 | 357.05 |
1647216000000 | 352.98 |
1647302400000 | 357.36 |
1647388800000 | 366.41 |
1647475200000 | 368.88 |
1647561600000 | 375.74 |
1647820800000 | 373.43 |
1647907200000 | 378.68 |
1647993600000 | 376.3399 |
1648080000000 | 379.8399 |
1648166400000 | 379.6 |
1648425600000 | 381.06 |
1648512000000 | 384.74 |
1648598400000 | 378.6 |
1648684800000 | 374.27 |
1648771200000 | 376.55 |
1649030400000 | 382.15 |
1649116800000 | 377.61 |
1649203200000 | 370.4 |
1649289600000 | 369.47 |
1649376000000 | 368.89 |
1649635200000 | 363.99 |
1649721600000 | 363.2 |
1649808000000 | 369.3 |
1649894400000 | 368.07 |
1650326400000 | 370.64 |
1650412800000 | 367.94 |
1650499200000 | 363.2 |
1650585600000 | 357.07 |
1650844800000 | 359.89 |
1650931200000 | 353.11 |
1651017600000 | 353.8399 |
1651104000000 | 360.81 |
1651190400000 | 353.87 |
1651449600000 | 356.7 |
1651536000000 | 357.36 |
1651622400000 | 363.4 |
1651708800000 | 352.7 |
1651795200000 | 345.4 |
1652054400000 | 334.25 |
1652140800000 | 334.5 |
1652227200000 | 329.24 |
1652313600000 | 333.68 |
1652400000000 | 344.14 |
1652659200000 | 340.88 |
1652745600000 | 344.31 |
1652832000000 | 336.36 |
1652918400000 | 333.75 |
1653004800000 | 335.44 |
1653264000000 | 335.72 |
1653350400000 | 327.91 |
1653436800000 | 333.19 |
1653523200000 | 338.4 |
1653609600000 | 346.66 |
1653868800000 | 347.01 |
1653955200000 | 345.64 |
1654041600000 | 344.63 |
1654128000000 | 349.24 |
1654214400000 | 345 |
1654473600000 | 345.71 |
1654560000000 | 347.17 |
1654646400000 | 343.83 |
1654732800000 | 339.45 |
1654819200000 | 333.05 |
1655078400000 | 321.64 |
1655164800000 | 320.13 |
1655251200000 | 323.79 |
1655337600000 | 311.16 |
1655424000000 | 313.64 |
1655683200000 | 311.27 |
1655769600000 | 315.43 |
1655856000000 | 313.22 |
1655942400000 | 317.97 |
1656028800000 | 326.72 |
1656288000000 | 324.74 |
1656374400000 | 321.64 |
1656460800000 | 319.11 |
1656547200000 | 314.8399 |
1656633600000 | 317.38 |
1656892800000 | 316.65 |
1656979200000 | 323.74 |
1657065600000 | 324.25 |
1657152000000 | 332.57 |
1657238400000 | 332.24 |
1657497600000 | 329.3399 |
1657584000000 | 327.11 |
1657670400000 | 324.25 |
1657756800000 | 324.17 |
1657843200000 | 327.97 |
1658102400000 | 325.73 |
1658188800000 | 333.55 |
1658275200000 | 341.3399 |
1658361600000 | 346.5899 |
1658448000000 | 341.68 |
1658707200000 | 340.11 |
1658793600000 | 337.82 |
1658880000000 | 345.76 |
1658966400000 | 349.44 |
1659052800000 | 351.18 |
1659312000000 | 350.15 |
1659398400000 | 351.75 |
1659484800000 | 360.24 |
1659571200000 | 357.3 |
1659657600000 | 359.07 |
1659916800000 | 358.35 |
1660003200000 | 352.19 |
1660089600000 | 356.91 |
1660176000000 | 357.45 |
1660262400000 | 365.5 |
1660521600000 | 368.54 |
1660608000000 | 369.43 |
1660694400000 | 364.81 |
1660780800000 | 366.87 |
1660867200000 | 362.65 |
1661126400000 | 356.81 |
1661212800000 | 355.15 |
1661299200000 | 356.18 |
1661385600000 | 362.07 |
1661472000000 | 351 |
1661731200000 | 347.4 |
1661817600000 | 346.12 |
1661904000000 | 342.01 |
1661990400000 | 340.7799 |
1662076800000 | 336.7 |
1662336000000 | 339.38 |
1662422400000 | 337.48 |
1662508800000 | 339.69 |
1662595200000 | 343.22 |
1662681600000 | 347.01 |
1662940800000 | 348.49 |
1663027200000 | 340.48 |
1663113600000 | 339.85 |
1663200000000 | 336.85 |
1663286400000 | 331.2799 |
1663545600000 | 332.55 |
1663632000000 | 329.06 |
1663718400000 | 328.61 |
1663804800000 | 324.89 |
1663891200000 | 322.29 |
1664150400000 | 319.1 |
1664236800000 | 321.02 |
1664323200000 | 324.88 |
1664409600000 | 315.85 |
1664496000000 | 312.76 |
1664755200000 | 318.31 |
1664841600000 | 326.26 |
1664928000000 | 329.16 |
1665014400000 | 328.27 |
1665100800000 | 321.07 |
1665360000000 | 319.76 |
1665446400000 | 314.3399 |
1665532800000 | 313.62 |
1665619200000 | 317.02 |
1665705600000 | 311.85 |
1665964800000 | 317.26 |
1666051200000 | 320.72 |
1666137600000 | 319.14 |
1666224000000 | 317.06 |
1666310400000 | 322.7799 |
1666569600000 | 323.3399 |
1666656000000 | 327.82 |
1666742400000 | 325.25 |
1666828800000 | 326.16 |
1666915200000 | 331.98 |
1667174400000 | 333.48 |
1667260800000 | 334.86 |
1667347200000 | 327.9 |
1667433600000 | 327.5299 |
1667520000000 | 327.05 |
1667779200000 | 327.41 |
1667865600000 | 328.95 |
1667952000000 | 324.77 |
1668038400000 | 337.4 |
1668124800000 | 341.49 |
1668384000000 | 338.35 |
1668470400000 | 342.45 |
1668556800000 | 336.49 |
1668643200000 | 335.96 |
1668729600000 | 335.91 |
1668988800000 | 336.45 |
1669075200000 | 338.54 |
1669161600000 | 338.43 |
1669248000000 | 339.24 |
1669334400000 | 338.88 |
1669593600000 | 334.08 |
1669680000000 | 334.98 |
1669766400000 | 344.01 |
1669852800000 | 342.54 |
1669939200000 | 341.82 |
1670198400000 | 334.37 |
1670284800000 | 329.64 |
1670371200000 | 327.86 |
1670457600000 | 329.76 |
1670544000000 | 329.33 |
1670803200000 | 332.55 |
1670889600000 | 332.06 |
1670976000000 | 331.0899 |
1671062400000 | 321.19 |
1671148800000 | 320.18 |
1671408000000 | 317.04 |
1671494400000 | 315.99 |
1671580800000 | 319.9 |
1671667200000 | 316.91 |
1671753600000 | 316.49 |
1672099200000 | 314.38 |
1672185600000 | 311.83 |
1672272000000 | 316.61 |
1672358400000 | 316.19 |
1672617600000 | 316.25 |
1672704000000 | 320.57 |
1672790400000 | 322.98 |
1672876800000 | 321.77 |
1672963200000 | 325.49 |
1673222400000 | 324.91 |
1673308800000 | 327.14 |
1673395200000 | 330.11 |
1673481600000 | 331.39 |
1673568000000 | 332.38 |
1673827200000 | 332.52 |
1673913600000 | 333.88 |
1674000000000 | 331.15 |
1674086400000 | 328.62 |
1674172800000 | 332.15 |
1674432000000 | 336.89 |
1674518400000 | 336.79 |
1674604800000 | 336.74 |
1674691200000 | 341.5299 |
1674777600000 | 343.81 |
1675036800000 | 339.35 |
1675123200000 | 343.22 |
1675209600000 | 347.6 |
1675296000000 | 356.36 |
1675382400000 | 354.23 |
1675641600000 | 353.01 |
1675728000000 | 357.5899 |
1675814400000 | 354.0299 |
1675900800000 | 350.62 |
1675987200000 | 350.67 |
1676246400000 | 352.22 |
1676332800000 | 354.89 |
1676419200000 | 358.72 |
1676505600000 | 355.74 |
1676592000000 | 352.97 |
1676851200000 | 352.87 |
1676937600000 | 346.36 |
1677024000000 | 347.52 |
1677110400000 | 349.96 |
1677196800000 | 347.91 |
1677456000000 | 346.98 |
1677542400000 | 346.92 |
1677628800000 | 343.87 |
1677715200000 | 347.19 |
1677801600000 | 352.85 |
1678060800000 | 350.32 |
1678147200000 | 349.1 |
1678233600000 | 350.74 |
1678320000000 | 345.71 |
1678406400000 | 336.04 |
1678665600000 | 332.64 |
1678752000000 | 335.3399 |
1678838400000 | 337.6 |
1678924800000 | 338.69 |
1679011200000 | 336.04 |
1679270400000 | 335.6 |
1679356800000 | 338.97 |
1679443200000 | 334.12 |
1679529600000 | 333.46 |
1679616000000 | 336.2799 |
1679875200000 | 337.15 |
1679961600000 | 334.83 |
1680048000000 | 339.52 |
1680134400000 | 339.63 |
1680220800000 | 346.81 |
1680480000000 | 346.01 |
1680566400000 | 342.39 |
1680652800000 | 340.79 |
1680739200000 | 339.99 |
1681171200000 | 343.19 |
1681257600000 | 340.0299 |
1681344000000 | 341.51 |
1681430400000 | 341.7 |
1681689600000 | 345.0299 |
1681776000000 | 343.95 |
1681862400000 | 341.93 |
1681948800000 | 338.65 |
1682035200000 | 338.27 |
1682294400000 | 336.01 |
1682380800000 | 331.57 |
1682467200000 | 328.15 |
1682553600000 | 332.12 |
1682640000000 | 333.55 |
1682899200000 | 335.33 |
1682985600000 | 331.66 |
1683072000000 | 328.88 |
1683158400000 | 328.96 |
1683244800000 | 333.77 |
1683504000000 | 334.43 |
1683590400000 | 335.12 |
1683676800000 | 335.99 |
1683763200000 | 335.45 |
1683849600000 | 335.92 |
1684108800000 | 338.29 |
1684195200000 | 336.01 |
1684281600000 | 341.63 |
1684368000000 | 347.88 |
1684454400000 | 347.36 |
1684713600000 | 349.47 |
1684800000000 | 346.94 |
1684886400000 | 344.0299 |
1684972800000 | 345.98 |
1685059200000 | 353.12 |
1685318400000 | 353.95 |
1685404800000 | 354.51 |
1685491200000 | 353.95 |
1685577600000 | 355.2799 |
1685664000000 | 361.35 |
1685923200000 | 361.23 |
1686009600000 | 364.56 |
1686096000000 | 363.27 |
1686182400000 | 362.2799 |
1686268800000 | 364.14 |
1686528000000 | 368.12 |
1686614400000 | 370.77 |
1686700800000 | 369.5 |
1686787200000 | 370.58 |
1686873600000 | 369.68 |
1687132800000 | 367.58 |
1687219200000 | 363.8 |
1687305600000 | 356.21 |
1687392000000 | 355.25 |
1687478400000 | 353.88 |
1687737600000 | 351.5299 |
1687824000000 | 352.21 |
1687910400000 | 355.49 |
1687996800000 | 359.45 |
1688083200000 | 362.16 |
1688342400000 | 366.83 |
1688428800000 | 368.89 |
1688515200000 | 366.43 |
1688601600000 | 361.48 |
1688688000000 | 358.5299 |
1688947200000 | 363.29 |
1689033600000 | 368.2799 |
1689120000000 | 368.94 |
1689206400000 | 374.46 |
1689292800000 | 373.25 |
1689552000000 | 377.46 |
1689638400000 | 378.3399 |
1689724800000 | 380.66 |
1689811200000 | 375.9 |
1689897600000 | 378.26 |
1690156800000 | 378.63 |
1690243200000 | 379.49 |
1690329600000 | 373.93 |
1690416000000 | 375.62 |
1690502400000 | 379.47 |
1690761600000 | 382.56 |
1690848000000 | 383.14 |
1690934400000 | 372.02 |
1691020800000 | 368.5899 |
1691107200000 | 365.47 |
1691366400000 | 368.86 |
1691452800000 | 363.35 |
1691539200000 | 359 |
1691625600000 | 352.19 |
1691712000000 | 352.25 |
1691971200000 | 356.25 |
1692057600000 | 354.64 |
1692144000000 | 351.75 |
1692230400000 | 350.38 |
1692316800000 | 348.81 |
1692576000000 | 350.51 |
1692662400000 | 352.5 |
1692748800000 | 358.08 |
1692835200000 | 356.61 |
1692921600000 | 353.65 |
1693180800000 | 354.75 |
1693267200000 | 361.2 |
1693353600000 | 360.43 |
1693440000000 | 363.46 |
1693526400000 | 366.87 |
1693785600000 | 369.38 |
1693872000000 | 372.82 |
1693958400000 | 371.96 |
1694044800000 | 368.38 |
1694131200000 | 365.93 |
1694390400000 | 363.19 |
1694476800000 | 360.22 |
1694563200000 | 358.4 |
1694649600000 | 366.58 |
1694736000000 | 364.14 |
1694995200000 | 361.7799 |
1695081600000 | 358.86 |
1695168000000 | 354.89 |
1695254400000 | 350.06 |
1695340800000 | 351.9 |
1695600000000 | 355.12 |
1695686400000 | 348.81 |
1695772800000 | 352.99 |
1695859200000 | 353.04 |
1695945600000 | 353.45 |
1696204800000 | 357.04 |
1696291200000 | 352.4 |
1696377600000 | 351.36 |
1696464000000 | 352.18 |
1696550400000 | 357.13 |
1696809600000 | 356.01 |
1696896000000 | 359.12 |
1696982400000 | 359.45 |
1697068800000 | 361.3 |
1697155200000 | 357.75 |
1697414400000 | 356.48 |
1697500800000 | 356.3 |
1697587200000 | 349.61 |
1697673600000 | 344.77 |
1697760000000 | 340.36 |
1698019200000 | 335.9 |
1698105600000 | 342.7799 |
1698192000000 | 336.98 |
1698278400000 | 331.46 |
1698364800000 | 331.35 |
1698624000000 | 331.62 |
1698710400000 | 332.7 |
1698796800000 | 336.04 |
1698883200000 | 344.46 |
1698969600000 | 349.43 |
1699228800000 | 349.8399 |
1699315200000 | 353.65 |
1699401600000 | 353.44 |
1699488000000 | 351.22 |
1699574400000 | 355 |
1699833600000 | 355.02 |
1699920000000 | 362.38 |
1700006400000 | 366.05 |
1700092800000 | 364.42 |
1700179200000 | 368.02 |
1700438400000 | 370.8399 |
1700524800000 | 368.01 |
1700611200000 | 372 |
1700697600000 | 370.16 |
1700784000000 | 369.75 |
1701043200000 | 367.98 |
1701129600000 | 370.57 |
1701216000000 | 377.16 |
1701302400000 | 380.21 |
1701388800000 | 386.01 |
1701648000000 | 386.15 |
1701734400000 | 382.49 |
1701820800000 | 383.38 |
1701907200000 | 384.85 |
1701993600000 | 393.86 |
1702252800000 | 395.94 |
1702339200000 | 398.38 |
1702425600000 | 403.77 |
1702512000000 | 403.98 |
1702598400000 | 405.3399 |
1702857600000 | 404.3 |
1702944000000 | 403.52 |
1703030400000 | 399.2 |
1703116800000 | 404.3 |
1703203200000 | 406.26 |
1703635200000 | 410.7799 |
1703721600000 | 412.36 |
1703808000000 | 410.16 |
1704153600000 | 409.99 |
1704240000000 | 403.2799 |
1704326400000 | 400.83 |
1704412800000 | 402.75 |
1704672000000 | 408.55 |
1704758400000 | 409.72 |
1704844800000 | 408.68 |
1704931200000 | 408.77 |
1705017600000 | 405.82 |
1705276800000 | 408.52 |
1705363200000 | 408.45 |
1705449600000 | 402.58 |
1705536000000 | 406.06 |
1705622400000 | 415.1 |
1705881600000 | 423.9 |
1705968000000 | 427.22 |
1706054400000 | 424.49 |
1706140800000 | 427.58 |
1706227200000 | 422.7 |
1706486400000 | 429.27 |
1706572800000 | 424.53 |
1706659200000 | 415.32 |
1706745600000 | 420.83 |
1706832000000 | 425.6 |
1707091200000 | 423.27 |
1707177600000 | 426.07 |
1707264000000 | 427.24 |
1707350400000 | 432.38 |
1707436800000 | 435.3 |
1707696000000 | 438.4 |
1707782400000 | 431.79 |
1707868800000 | 439.49 |
1707955200000 | 446.35 |
1708041600000 | 439.63 |
1708300800000 | 440.9 |
1708387200000 | 433.71 |
1708473600000 | 428.39 |
1708560000000 | 440.59 |
1708646400000 | 437.18 |
1708905600000 | 438.33 |
1708992000000 | 439.83 |
1709078400000 | 438.97 |
1709164800000 | 447.63 |
1709251200000 | 454.92 |
1709510400000 | 461.96 |
1709596800000 | 454.94 |
1709683200000 | 458.76 |
1709769600000 | 461.59 |
1709856000000 | 455.55 |
1710115200000 | 451.65 |
1710201600000 | 455.86 |
1710288000000 | 450.35 |
1710374400000 | 445.09 |
1710460800000 | 443.27 |
1710720000000 | 442.62 |
1710806400000 | 439.77 |
1710892800000 | 443 |
1710979200000 | 448.54 |
1711065600000 | 447.59 |
1711324800000 | 447.02 |
1711411200000 | 446.82 |
1711497600000 | 451.77 |
1711584000000 | 451.87 |
1712016000000 | 450.76 |
1712102400000 | 450.7 |
1712188800000 | 447.17 |
1712275200000 | 446.93 |
1712534400000 | 444.19 |
1712620800000 | 445.42 |
1712707200000 | 444.08 |
1712793600000 | 446.49 |
1712880000000 | 441.88 |
1713139200000 | 433.3 |
1713225600000 | 427.15 |
1713312000000 | 424.02 |
1713398400000 | 424.65 |
1713484800000 | 412.4 |
1713744000000 | 413.92 |
1713830400000 | 418.92 |
1713916800000 | 423.94 |
1714003200000 | 419.15 |
1714089600000 | 428.26 |
1714348800000 | 429.89 |
1714435200000 | 424.47 |
1714521600000 | 423.78 |
1714608000000 | 427.68 |
1714694400000 | 430.14 |
1714953600000 | 433.01 |
1715040000000 | 431.85 |
1715126400000 | 433.11 |
1715212800000 | 431.43 |
1715299200000 | 429.69 |
1715558400000 | 429.75 |
1715644800000 | 435.71 |
1715731200000 | 440.2 |
1715817600000 | 439.58 |
1715904000000 | 437.54 |
1716163200000 | 440.01 |
1716249600000 | 436.97 |
1716336000000 | 438.18 |
1716422400000 | 433.91 |
1716508800000 | 435.53 |
1716768000000 | 436.85 |
1716854400000 | 440.2 |
1716940800000 | 437.12 |
1717027200000 | 432.83 |
1717113600000 | 430.29 |
1717372800000 | 430.1 |
1717459200000 | 426.87 |
1717545600000 | 433.95 |
1717632000000 | 431.97 |
1717718400000 | 434.95 |
1717977600000 | 438.3 |
1718064000000 | 435.88 |
1718150400000 | 435.75 |
1718236800000 | 438.61 |
1718323200000 | 440.28 |
1718582400000 | 439.58 |
1718668800000 | 441.78 |
1718755200000 | 441.67 |
1718841600000 | 441.23 |
1718928000000 | 441.3 |
1719187200000 | 431.99 |
1719273600000 | 433.77 |
1719360000000 | 435.19 |
1719446400000 | 435.93 |
1719532800000 | 437.5 |
1719792000000 | 435.85 |
1719878400000 | 434.9 |
1719964800000 | 436.49 |
1720051200000 | 438.83 |
1720137600000 | 438.66 |
1720396800000 | 440.93 |
1720483200000 | 440.21 |
1720569600000 | 443.74 |
1720656000000 | 445.61 |
1720742400000 | 447.28 |
1721001600000 | 448.75 |
1721088000000 | 454.28 |
1721174400000 | 440.47 |
1721260800000 | 434.05 |
1721347200000 | 428.85 |
1721606400000 | 429.56 |
1721692800000 | 432.07 |
1721779200000 | 422.84 |
1721865600000 | 415.74 |
1721952000000 | 417.3 |
1722211200000 | 414.57 |
1722297600000 | 411.46 |
1722384000000 | 418.24 |
1722470400000 | 412.4 |
1722556800000 | 390.07 |
1722816000000 | 365.36 |
1722902400000 | 369.3 |
1722988800000 | 368.24 |
1723075200000 | 375.5299 |
1723161600000 | 377.26 |
1723420800000 | 380.16 |
1723507200000 | 388.04 |
1723593600000 | 385.87 |
1723680000000 | 393.5 |
1723766400000 | 397.31 |
1724025600000 | 399.49 |
1724112000000 | 399.93 |
1724198400000 | 401.91 |
1724284800000 | 397.36 |
1724371200000 | 400.5 |
1724630400000 | 398.4 |
1724716800000 | 397.51 |
1724803200000 | 395.72 |
1724889600000 | 398.42 |
1724976000000 | 400.86 |
1725235200000 | 399.18 |
1725321600000 | 389.25 |
1725408000000 | 379.86 |
1725494400000 | 377.72 |
1725580800000 | 371.63 |
1725840000000 | 376.47 |
1725926400000 | 376.01 |
1726012800000 | 379.0899 |
1726099200000 | 383.98 |
1726185600000 | 387.01 |
1726444800000 | 386.49 |
1726531200000 | 387.23 |
1726617600000 | 383.27 |
1726704000000 | 389.94 |
1726790400000 | 388.43 |
1727049600000 | 390.51 |
1727136000000 | 392.81 |
1727222400000 | 394.41 |
1727308800000 | 402.97 |
1727395200000 | 403.76 |
1727654400000 | 400.15 |
1727740800000 | 395.31 |
1727827200000 | 397.35 |
1727913600000 | 396.99 |
1728000000000 | 402.3 |
1728259200000 | 403.21 |
1728345600000 | 402.52 |
1728432000000 | 405.38 |
1728518400000 | 404.82 |
1728604800000 | 409.37 |
1728864000000 | 413.26 |
1728950400000 | 411.3399 |
1729036800000 | 411.49 |
1729123200000 | 415.57 |
1729209600000 | 413.79 |
1729468800000 | 416.82 |
1729555200000 | 413.92 |
1729641600000 | 411.97 |
1729728000000 | 411.49 |
1729814400000 | 412.76 |
1730073600000 | 416.43 |
1730160000000 | 416.98 |
1730246400000 | 411.19 |
1730332800000 | 405.7799 |
STOXX Global Intelligent Computing ADTV5 | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 12.638631548691 | 6.697028476321 |
2018 | -3.7932619460578 | -7.2058023784829 |
2019 | 31.47964220781 | 26.179222089235 |
2020 | 18.555742308359 | 4.5355158914768 |
2021 | 30.183347920243 | 26.667821443993 |
2022 | -21.189089538617 | -14.8534899114 |
2023 | 30.247944939204 | 16.524263329573 |
2024 | -1.2840041812606 | 18.907094883899 |
Methodology
The parent index of the STOXX Global Intelligent Computing Index is the STOXX® Developed and Emerging Total Market Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 5,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0416062807 | STXAA5R | STXAA5R INDEX | .STXAA5R |
Price EUR | CH0416062823 | STXAA5P | STXAA5P INDEX | .STXAA5P |
Gross Return EUR | CH0416062815 | STXAA5GR | .STXAA5GR | |
Price USD | CH0420465723 | STXAA5L | .STXAA5L | |
Net Return USD | CH0420468651 | STXAA5V | .STXAA5V | |
Gross Return USD | CH0420468685 | STXAA5GV | .STXAA5GV |
Quick Facts
Weighting | Equal |
Cap Factor | None |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Mar. 18, 2013 |
History | Available from March 18 2013 |
Inception date | May. 16, 2018 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
REDDIT A | Technology | USA | 2.265% |
MICROSTRATEGY | Technology | USA | 2.117% |
ASICLAND | Technology | South Korea | 1.575% |
CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 1.537% |
NUVOTON TECHNOLOGY | Technology | Taiwan | 1.434% |
DOCUSIGN | Technology | USA | 1.391% |
ZYXEL GROUP | Telecommunications | Taiwan | 1.342% |
GUC | Technology | Taiwan | 1.323% |
LATTICE SEMICONDUCTOR | Technology | USA | 1.321% |
Teradata Corp. | Technology | USA | 1.314% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Intelligent Computing ADTV5
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.