Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Intelligent Computing
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 | N/A | 9.2 | 0.1 | 0.1 | 0.1 | 0.0 | 1.3 | 0.5 | 48.4 |
STOXX Developed and Emerging Markets Total Market | 102,321.0 | 87,355.1 | 7.3 | 0.7 | 3,331.4 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 56.0 |
---|---|
Industrial Goods and Services | 16.9 |
Telecommunications | 16.1 |
Real Estate | 5.0 |
Health Care | 2.8 |
Travel and Leisure | 1.3 |
Insurance | 1.2 |
Automobiles and Parts | 0.7 |
Country weighting
USA | 47.7 |
---|---|
Taiwan | 18.2 |
Japan | 6.9 |
South Korea | 6.0 |
India | 3.5 |
Sweden | 2.9 |
UK | 2.6 |
China | 1.7 |
Switzerland | 1.6 |
Australia | 1.6 |
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 | -3.4 | 0.5 | 12.1 | 10.0 | 79.0 | N/A | N/A | 12.3 | 3.3 | 12.5 |
STOXX Developed and Emerging Markets Total Market | 2.4 | 15.8 | 23.8 | 18.9 | 80.2 | N/A | N/A | 24.2 | 6.0 | 12.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing | N/A | N/A | 17.6 | 17.7 | 19.5 | N/A | N/A | 0.5 | 0.1 | 0.6 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.0 | 14.7 | 17.4 | N/A | N/A | 1.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing | 0.9 | 0.8 | 0.8 | 0.8 | 0.9 | 16.3 | 12.0 | 11.6 | 10.6 | 9.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Intelligent Computing | 1.6 | 1.3 | 1.2 | 1.0 | 1.0 | -4.1 | -1.8 | -0.8 | -0.3 | 0.0 |
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
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 | -20.0 | -186.6 | 30.4 | 30.4 | 2.8 | 1.4 | 2.4 | 1.7 |
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 | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.64 |
1363737600000 | 100.77 |
1363824000000 | 100.41 |
1363910400000 | 99.84 |
1364169600000 | 100.52 |
1364256000000 | 101.12 |
1364342400000 | 101.85 |
1364428800000 | 101.6 |
1364860800000 | 100.56 |
1364947200000 | 100.02 |
1365033600000 | 99.85 |
1365120000000 | 98.14 |
1365379200000 | 98.44 |
1365465600000 | 98.58 |
1365552000000 | 99.87 |
1365638400000 | 100.2 |
1365724800000 | 99.96 |
1365984000000 | 98.52 |
1366070400000 | 98.97 |
1366156800000 | 98.69 |
1366243200000 | 97.34 |
1366329600000 | 97.7 |
1366588800000 | 98.67 |
1366675200000 | 99.91 |
1366761600000 | 100.67 |
1366848000000 | 101.52 |
1366934400000 | 101.24 |
1367193600000 | 101.42 |
1367280000000 | 101.26 |
1367366400000 | 100.45 |
1367452800000 | 101.91 |
1367539200000 | 102.38 |
1367798400000 | 103.19 |
1367884800000 | 103.68 |
1367971200000 | 103.98 |
1368057600000 | 104.53 |
1368144000000 | 105.96 |
1368403200000 | 106.04 |
1368489600000 | 106.95 |
1368576000000 | 108.61 |
1368662400000 | 108.19 |
1368748800000 | 109.5 |
1369008000000 | 109.79 |
1369094400000 | 109.81 |
1369180800000 | 108.88 |
1369267200000 | 107.5 |
1369353600000 | 107.28 |
1369612800000 | 106.89 |
1369699200000 | 108.37 |
1369785600000 | 107.27 |
1369872000000 | 106.82 |
1369958400000 | 106.72 |
1370217600000 | 105.51 |
1370304000000 | 105.23 |
1370390400000 | 103.8 |
1370476800000 | 103.29 |
1370563200000 | 103.93 |
1370822400000 | 104.73 |
1370908800000 | 103.35 |
1370995200000 | 102.52 |
1371081600000 | 102.82 |
1371168000000 | 102.61 |
1371427200000 | 103.84 |
1371513600000 | 104.04 |
1371600000000 | 103.81 |
1371686400000 | 102.38 |
1371772800000 | 102.6 |
1372032000000 | 101.39 |
1372118400000 | 102.04 |
1372204800000 | 103.42 |
1372291200000 | 104.7 |
1372377600000 | 104.71 |
1372636800000 | 105.36 |
1372723200000 | 105.2 |
1372809600000 | 105.79 |
1372896000000 | 106.35 |
1372982400000 | 107.67 |
1373241600000 | 107.35 |
1373328000000 | 109.01 |
1373414400000 | 108.89 |
1373500800000 | 109.11 |
1373587200000 | 109.39 |
1373846400000 | 109.68 |
1373932800000 | 109.13 |
1374019200000 | 109.81 |
1374105600000 | 110.25 |
1374192000000 | 109.61 |
1374451200000 | 109.91 |
1374537600000 | 109.86 |
1374624000000 | 110.02 |
1374710400000 | 110.31 |
1374796800000 | 109.59 |
1375056000000 | 108.99 |
1375142400000 | 110.23 |
1375228800000 | 109.61 |
1375315200000 | 111.26 |
1375401600000 | 111.39 |
1375660800000 | 111.92 |
1375747200000 | 111.41 |
1375833600000 | 110.27 |
1375920000000 | 110.17 |
1376006400000 | 110.42 |
1376265600000 | 110.94 |
1376352000000 | 112.03 |
1376438400000 | 111.98 |
1376524800000 | 110.5 |
1376611200000 | 109.85 |
1376870400000 | 109.2 |
1376956800000 | 108.42 |
1377043200000 | 108.09 |
1377129600000 | 108.71 |
1377216000000 | 109.37 |
1377475200000 | 109.56 |
1377561600000 | 107.89 |
1377648000000 | 108.07 |
1377734400000 | 109.49 |
1377820800000 | 109.44 |
1378080000000 | 109.67 |
1378166400000 | 110.95 |
1378252800000 | 111.66 |
1378339200000 | 112.75 |
1378425600000 | 112.78 |
1378684800000 | 113.31 |
1378771200000 | 114.33 |
1378857600000 | 114.42 |
1378944000000 | 114.49 |
1379030400000 | 115.02 |
1379289600000 | 114.84 |
1379376000000 | 115.15 |
1379462400000 | 116.07 |
1379548800000 | 115.19 |
1379635200000 | 115.13 |
1379894400000 | 115.01 |
1379980800000 | 114.96 |
1380067200000 | 114.72 |
1380153600000 | 115.51 |
1380240000000 | 114.74 |
1380499200000 | 113.94 |
1380585600000 | 115 |
1380672000000 | 114.2 |
1380758400000 | 113.42 |
1380844800000 | 114.25 |
1381104000000 | 113.39 |
1381190400000 | 112.12 |
1381276800000 | 112.54 |
1381363200000 | 114.23 |
1381449600000 | 114.89 |
1381708800000 | 114.99 |
1381795200000 | 115.11 |
1381881600000 | 115.75 |
1381968000000 | 115.09 |
1382054400000 | 115.82 |
1382313600000 | 116.25 |
1382400000000 | 115.79 |
1382486400000 | 114.58 |
1382572800000 | 114.57 |
1382659200000 | 114.07 |
1382918400000 | 114.25 |
1383004800000 | 114.82 |
1383091200000 | 114.59 |
1383177600000 | 115.92 |
1383264000000 | 116.6 |
1383523200000 | 116.77 |
1383609600000 | 116.79 |
1383696000000 | 117.12 |
1383782400000 | 117.07 |
1383868800000 | 117.85 |
1384128000000 | 117.76 |
1384214400000 | 117.8 |
1384300800000 | 118.64 |
1384387200000 | 118.52 |
1384473600000 | 119.32 |
1384732800000 | 118.98 |
1384819200000 | 118.48 |
1384905600000 | 118.69 |
1384992000000 | 119.21 |
1385078400000 | 119.34 |
1385337600000 | 119.5 |
1385424000000 | 119.24 |
1385510400000 | 119.46 |
1385596800000 | 119.85 |
1385683200000 | 119.84 |
1385942400000 | 119.84 |
1386028800000 | 119.09 |
1386115200000 | 118.74 |
1386201600000 | 117.49 |
1386288000000 | 117.91 |
1386547200000 | 118.29 |
1386633600000 | 117.78 |
1386720000000 | 116.5 |
1386806400000 | 115.97 |
1386892800000 | 116.29 |
1387152000000 | 116.84 |
1387238400000 | 117.31 |
1387324800000 | 118.39 |
1387411200000 | 119.54 |
1387497600000 | 120.5 |
1387756800000 | 120.97 |
1387843200000 | 121.54 |
1388102400000 | 121.53 |
1388361600000 | 121.69 |
1388448000000 | 122.35 |
1388620800000 | 122.47 |
1388707200000 | 123.18 |
1388966400000 | 122.44 |
1389052800000 | 123.3 |
1389139200000 | 124.22 |
1389225600000 | 123.94 |
1389312000000 | 123.75 |
1389571200000 | 123.63 |
1389657600000 | 123.88 |
1389744000000 | 125.99 |
1389830400000 | 125.78 |
1389916800000 | 126.01 |
1390176000000 | 125.97 |
1390262400000 | 126.15 |
1390348800000 | 126.25 |
1390435200000 | 124.29 |
1390521600000 | 121.94 |
1390780800000 | 120.58 |
1390867200000 | 121.55 |
1390953600000 | 121.89 |
1391040000000 | 122.92 |
1391126400000 | 123.04 |
1391385600000 | 120.51 |
1391472000000 | 119.59 |
1391558400000 | 119.73 |
1391644800000 | 120.41 |
1391731200000 | 121.49 |
1391990400000 | 121.77 |
1392076800000 | 122.31 |
1392163200000 | 123.71 |
1392249600000 | 123.19 |
1392336000000 | 123.2 |
1392595200000 | 123.2 |
1392681600000 | 123.71 |
1392768000000 | 123.25 |
1392854400000 | 123.51 |
1392940800000 | 123.87 |
1393200000000 | 124.76 |
1393286400000 | 125.03 |
1393372800000 | 125.69 |
1393459200000 | 125.99 |
1393545600000 | 124.9 |
1393804800000 | 123.83 |
1393891200000 | 125.55 |
1393977600000 | 126.1 |
1394064000000 | 125.55 |
1394150400000 | 124.81 |
1394409600000 | 123.82 |
1394496000000 | 123.6 |
1394582400000 | 122.8 |
1394668800000 | 121.57 |
1394755200000 | 120.69 |
1395014400000 | 121.53 |
1395100800000 | 122.98 |
1395187200000 | 122.68 |
1395273600000 | 123.55 |
1395360000000 | 123.07 |
1395619200000 | 122.54 |
1395705600000 | 122.88 |
1395792000000 | 122.57 |
1395878400000 | 123.09 |
1395964800000 | 123.21 |
1396224000000 | 124.35 |
1396310400000 | 125.34 |
1396396800000 | 126.03 |
1396483200000 | 125.9 |
1396569600000 | 124.92 |
1396828800000 | 123.23 |
1396915200000 | 123.06 |
1397001600000 | 123.47 |
1397088000000 | 121.13 |
1397174400000 | 119.35 |
1397433600000 | 119.91 |
1397520000000 | 120.29 |
1397606400000 | 121.8 |
1397692800000 | 122.03 |
1398124800000 | 123.17 |
1398211200000 | 122.6 |
1398297600000 | 122.54 |
1398384000000 | 120.68 |
1398643200000 | 120.01 |
1398729600000 | 120.96 |
1398816000000 | 120.94 |
1398902400000 | 121.4 |
1398988800000 | 121.46 |
1399248000000 | 121.34 |
1399334400000 | 120.34 |
1399420800000 | 119.52 |
1399507200000 | 120.18 |
1399593600000 | 120.76 |
1399852800000 | 121.82 |
1399939200000 | 122.72 |
1400025600000 | 122.6 |
1400112000000 | 121.8 |
1400198400000 | 121.69 |
1400457600000 | 122.03 |
1400544000000 | 121.68 |
1400630400000 | 122.4 |
1400716800000 | 123.48 |
1400803200000 | 124.62 |
1401062400000 | 125.02 |
1401148800000 | 125.93 |
1401235200000 | 126.29 |
1401321600000 | 126.71 |
1401408000000 | 126.32 |
1401667200000 | 127 |
1401753600000 | 126.81 |
1401840000000 | 127.07 |
1401926400000 | 127.98 |
1402012800000 | 128.47 |
1402272000000 | 129.34 |
1402358400000 | 129.86 |
1402444800000 | 130.09 |
1402531200000 | 129.27 |
1402617600000 | 129.82 |
1402876800000 | 129.38 |
1402963200000 | 130.21 |
1403049600000 | 130.46 |
1403136000000 | 130.54 |
1403222400000 | 130.71 |
1403481600000 | 130.46 |
1403568000000 | 129.82 |
1403654400000 | 129.7 |
1403740800000 | 130.26 |
1403827200000 | 129.95 |
1404086400000 | 130.08 |
1404172800000 | 131.35 |
1404259200000 | 131.62 |
1404345600000 | 132.72 |
1404432000000 | 133.13 |
1404691200000 | 132.22 |
1404777600000 | 130.68 |
1404864000000 | 130.53 |
1404950400000 | 130.27 |
1405036800000 | 130.23 |
1405296000000 | 130.87 |
1405382400000 | 130.99 |
1405468800000 | 131.63 |
1405555200000 | 130.98 |
1405641600000 | 131.51 |
1405900800000 | 131.15 |
1405987200000 | 132.65 |
1406073600000 | 132.2 |
1406160000000 | 132.67 |
1406246400000 | 132.49 |
1406505600000 | 132.37 |
1406592000000 | 132.46 |
1406678400000 | 133.41 |
1406764800000 | 131.46 |
1406851200000 | 130.25 |
1407110400000 | 130.85 |
1407196800000 | 130.43 |
1407283200000 | 130.34 |
1407369600000 | 129.89 |
1407456000000 | 129.29 |
1407715200000 | 131.01 |
1407801600000 | 130.88 |
1407888000000 | 131.38 |
1407974400000 | 131.82 |
1408060800000 | 131.63 |
1408320000000 | 132.75 |
1408406400000 | 133.87 |
1408492800000 | 134.01 |
1408579200000 | 134.63 |
1408665600000 | 134.99 |
1408924800000 | 135.86 |
1409011200000 | 136.17 |
1409097600000 | 136.27 |
1409184000000 | 136.24 |
1409270400000 | 136.79 |
1409529600000 | 137.19 |
1409616000000 | 137.44 |
1409702400000 | 137.42 |
1409788800000 | 138.79 |
1409875200000 | 139.21 |
1410134400000 | 139.26 |
1410220800000 | 138.58 |
1410307200000 | 138.9 |
1410393600000 | 138.86 |
1410480000000 | 138.27 |
1410739200000 | 137.51 |
1410825600000 | 137.67 |
1410912000000 | 137.64 |
1410998400000 | 138.57 |
1411084800000 | 139.01 |
1411344000000 | 137.99 |
1411430400000 | 136.67 |
1411516800000 | 137.94 |
1411603200000 | 137.26 |
1411689600000 | 138.27 |
1411948800000 | 138.32 |
1412035200000 | 138.42 |
1412121600000 | 137.01 |
1412208000000 | 135.7 |
1412294400000 | 137.88 |
1412553600000 | 137.61 |
1412640000000 | 135.3 |
1412726400000 | 135.11 |
1412812800000 | 132.78 |
1412899200000 | 130.87 |
1413158400000 | 129.18 |
1413244800000 | 129.45 |
1413331200000 | 128.46 |
1413417600000 | 127.61 |
1413504000000 | 128.3 |
1413763200000 | 129.76 |
1413849600000 | 131.7 |
1413936000000 | 132.38 |
1414022400000 | 133.44 |
1414108800000 | 133.94 |
1414368000000 | 133.8 |
1414454400000 | 135.11 |
1414540800000 | 135.56 |
1414627200000 | 137.35 |
1414713600000 | 139.95 |
1414972800000 | 139.83 |
1415059200000 | 139.59 |
1415145600000 | 140.5 |
1415232000000 | 141.25 |
1415318400000 | 141.68 |
1415577600000 | 142.24 |
1415664000000 | 142.51 |
1415750400000 | 141.96 |
1415836800000 | 141.96 |
1415923200000 | 142.39 |
1416182400000 | 141.61 |
1416268800000 | 142.03 |
1416355200000 | 141.11 |
1416441600000 | 141.48 |
1416528000000 | 144 |
1416787200000 | 144.19 |
1416873600000 | 144.58 |
1416960000000 | 144.69 |
1417046400000 | 145.13 |
1417132800000 | 145.49 |
1417392000000 | 144.86 |
1417478400000 | 145.8 |
1417564800000 | 147.35 |
1417651200000 | 146.22 |
1417737600000 | 148.12 |
1417996800000 | 147.07 |
1418083200000 | 145.45 |
1418169600000 | 143.16 |
1418256000000 | 143.68 |
1418342400000 | 141.66 |
1418601600000 | 140.63 |
1418688000000 | 139.24 |
1418774400000 | 141.69 |
1418860800000 | 145.61 |
1418947200000 | 146.8 |
1419206400000 | 147.77 |
1419292800000 | 148.86 |
1419379200000 | 149.21 |
1419811200000 | 149.32 |
1419897600000 | 148.72 |
1419984000000 | 148.7 |
1420156800000 | 149.26 |
1420416000000 | 148.33 |
1420502400000 | 146.43 |
1420588800000 | 148.37 |
1420675200000 | 151 |
1420761600000 | 149.88 |
1421020800000 | 149.77 |
1421107200000 | 150.28 |
1421193600000 | 149.29 |
1421280000000 | 151.01 |
1421366400000 | 152.53 |
1421625600000 | 151.37 |
1421712000000 | 152.79 |
1421798400000 | 153.42 |
1421884800000 | 157.25 |
1421971200000 | 160.03 |
1422230400000 | 160.2 |
1422316800000 | 157.67 |
1422403200000 | 157.43 |
1422489600000 | 157.44 |
1422576000000 | 156.7 |
1422835200000 | 156.61 |
1422921600000 | 156.85 |
1423008000000 | 158.01 |
1423094400000 | 158.91 |
1423180800000 | 159.68 |
1423440000000 | 159.09 |
1423526400000 | 160.28 |
1423612800000 | 159.9 |
1423699200000 | 161.29 |
1423785600000 | 161.89 |
1424044800000 | 162.24 |
1424131200000 | 162.19 |
1424217600000 | 163.68 |
1424304000000 | 164.13 |
1424390400000 | 165.2 |
1424649600000 | 165.01 |
1424736000000 | 165.92 |
1424822400000 | 166.23 |
1424908800000 | 168.51 |
1424995200000 | 168.59 |
1425254400000 | 169.64 |
1425340800000 | 169.09 |
1425427200000 | 170.07 |
1425513600000 | 171 |
1425600000000 | 172.3 |
1425859200000 | 172.09 |
1425945600000 | 171.91 |
1426032000000 | 174.15 |
1426118400000 | 175.14 |
1426204800000 | 176.45 |
1426464000000 | 177.09 |
1426550400000 | 176.65 |
1426636800000 | 177.47 |
1426723200000 | 177.82 |
1426809600000 | 176.49 |
1427068800000 | 174.54 |
1427155200000 | 174.35 |
1427241600000 | 170.93 |
1427328000000 | 171.12 |
1427414400000 | 171.76 |
1427673600000 | 173.78 |
1427760000000 | 174.15 |
1427846400000 | 172.86 |
1427932800000 | 172.07 |
1428364800000 | 174.78 |
1428451200000 | 176.49 |
1428537600000 | 178.93 |
1428624000000 | 180.49 |
1428883200000 | 180.91 |
1428969600000 | 179.74 |
1429056000000 | 181.46 |
1429142400000 | 180.6 |
1429228800000 | 177.4 |
1429488000000 | 177.18 |
1429574400000 | 178.09 |
1429660800000 | 179.31 |
1429747200000 | 179.05 |
1429833600000 | 178.29 |
1430092800000 | 178.04 |
1430179200000 | 176.9 |
1430265600000 | 173.82 |
1430352000000 | 170.46 |
1430438400000 | 170.55 |
1430697600000 | 171.61 |
1430784000000 | 169.63 |
1430870400000 | 167.31 |
1430956800000 | 168.43 |
1431043200000 | 170.93 |
1431302400000 | 171.92 |
1431388800000 | 170.15 |
1431475200000 | 169.91 |
1431561600000 | 170.71 |
1431648000000 | 169.89 |
1431907200000 | 171.53 |
1431993600000 | 174.78 |
1432080000000 | 175.61 |
1432166400000 | 175.73 |
1432252800000 | 177.18 |
1432512000000 | 177.38 |
1432598400000 | 177.44 |
1432684800000 | 179 |
1432771200000 | 178.19 |
1432857600000 | 176.74 |
1433116800000 | 177.83 |
1433203200000 | 174.34 |
1433289600000 | 173.15 |
1433376000000 | 171.52 |
1433462400000 | 173.26 |
1433721600000 | 170.74 |
1433808000000 | 169.17 |
1433894400000 | 170.5 |
1433980800000 | 171.6 |
1434067200000 | 170.57 |
1434326400000 | 169.56 |
1434412800000 | 170.09 |
1434499200000 | 169.8 |
1434585600000 | 168.63 |
1434672000000 | 169.62 |
1434931200000 | 170.33 |
1435017600000 | 174.04 |
1435104000000 | 172.95 |
1435190400000 | 172.73 |
1435276800000 | 172.52 |
1435536000000 | 168.3 |
1435622400000 | 168.67 |
1435708800000 | 170.06 |
1435795200000 | 169.83 |
1435881600000 | 169.87 |
1436140800000 | 168.21 |
1436227200000 | 170.03 |
1436313600000 | 165.41 |
1436400000000 | 166.08 |
1436486400000 | 165.57 |
1436745600000 | 169.58 |
1436832000000 | 170.86 |
1436918400000 | 171.23 |
1437004800000 | 173.07 |
1437091200000 | 173.86 |
1437350400000 | 173.44 |
1437436800000 | 172.36 |
1437523200000 | 171.66 |
1437609600000 | 170.65 |
1437696000000 | 169.56 |
1437955200000 | 165.72 |
1438041600000 | 167.61 |
1438128000000 | 168.36 |
1438214400000 | 170.22 |
1438300800000 | 168.68 |
1438560000000 | 169.28 |
1438646400000 | 169.08 |
1438732800000 | 171.21 |
1438819200000 | 169.26 |
1438905600000 | 168.8 |
1439164800000 | 169.93 |
1439251200000 | 166.81 |
1439337600000 | 163.95 |
1439424000000 | 164.98 |
1439510400000 | 165.37 |
1439769600000 | 166.27 |
1439856000000 | 166.21 |
1439942400000 | 164.15 |
1440028800000 | 158.95 |
1440115200000 | 153.36 |
1440374400000 | 144.56 |
1440460800000 | 145.91 |
1440547200000 | 150.03 |
1440633600000 | 154.94 |
1440720000000 | 156.57 |
1440979200000 | 155.61 |
1441065600000 | 151.3 |
1441152000000 | 152.64 |
1441238400000 | 155.46 |
1441324800000 | 153.03 |
1441584000000 | 152.78 |
1441670400000 | 154.54 |
1441756800000 | 156.21 |
1441843200000 | 155.5 |
1441929600000 | 154.89 |
1442188800000 | 154.1 |
1442275200000 | 155.49 |
1442361600000 | 156.57 |
1442448000000 | 156.45 |
1442534400000 | 153.91 |
1442793600000 | 155.91 |
1442880000000 | 154.99 |
1442966400000 | 153.85 |
1443052800000 | 150.44 |
1443139200000 | 152.25 |
1443398400000 | 149.3 |
1443484800000 | 147.7 |
1443571200000 | 151.24 |
1443657600000 | 151.31 |
1443744000000 | 151.65 |
1444003200000 | 155.13 |
1444089600000 | 155.06 |
1444176000000 | 157.01 |
1444262400000 | 157.27 |
1444348800000 | 157.73 |
1444608000000 | 157.71 |
1444694400000 | 156.66 |
1444780800000 | 154.86 |
1444867200000 | 157.54 |
1444953600000 | 157.9 |
1445212800000 | 158.6 |
1445299200000 | 157.99 |
1445385600000 | 157.73 |
1445472000000 | 162.07 |
1445558400000 | 165.78 |
1445817600000 | 165.7 |
1445904000000 | 164.28 |
1445990400000 | 165.82 |
1446076800000 | 165.74 |
1446163200000 | 164.93 |
1446422400000 | 165.95 |
1446508800000 | 167.58 |
1446595200000 | 169.57 |
1446681600000 | 169.52 |
1446768000000 | 171.33 |
1447027200000 | 170.14 |
1447113600000 | 170.3 |
1447200000000 | 169.63 |
1447286400000 | 167.89 |
1447372800000 | 166.35 |
1447632000000 | 167.08 |
1447718400000 | 169.41 |
1447804800000 | 170.33 |
1447891200000 | 170.65 |
1447977600000 | 171.86 |
1448236800000 | 172.33 |
1448323200000 | 172.02 |
1448409600000 | 172.79 |
1448496000000 | 173.34 |
1448582400000 | 173.8 |
1448841600000 | 173.94 |
1448928000000 | 174.92 |
1449014400000 | 174.41 |
1449100800000 | 168.68 |
1449187200000 | 169.06 |
1449446400000 | 169.16 |
1449532800000 | 167.27 |
1449619200000 | 164.73 |
1449705600000 | 164.81 |
1449792000000 | 162.09 |
1450051200000 | 160.72 |
1450137600000 | 162.86 |
1450224000000 | 164.98 |
1450310400000 | 165.84 |
1450396800000 | 164.11 |
1450656000000 | 163.62 |
1450742400000 | 163.99 |
1450828800000 | 166.73 |
1450915200000 | 165.53 |
1451260800000 | 165.18 |
1451347200000 | 167.69 |
1451433600000 | 166.8 |
1451520000000 | 166.57 |
1451865600000 | 164.15 |
1451952000000 | 164.83 |
1452038400000 | 162.02 |
1452124800000 | 157 |
1452211200000 | 155.06 |
1452470400000 | 155.2 |
1452556800000 | 155.09 |
1452643200000 | 153.99 |
1452729600000 | 153.5 |
1452816000000 | 149.26 |
1453075200000 | 149.68 |
1453161600000 | 149.99 |
1453248000000 | 147.29 |
1453334400000 | 148.12 |
1453420800000 | 152.27 |
1453680000000 | 151.25 |
1453766400000 | 151.22 |
1453852800000 | 150.84 |
1453939200000 | 149.11 |
1454025600000 | 153.55 |
1454284800000 | 153.28 |
1454371200000 | 150.34 |
1454457600000 | 147.55 |
1454544000000 | 147.32 |
1454630400000 | 145.32 |
1454889600000 | 143.18 |
1454976000000 | 139.37 |
1455062400000 | 140.82 |
1455148800000 | 138.29 |
1455235200000 | 139.3 |
1455494400000 | 143.25 |
1455580800000 | 145.67 |
1455667200000 | 148.29 |
1455753600000 | 150.16 |
1455840000000 | 149.83 |
1456099200000 | 152.9 |
1456185600000 | 151.72 |
1456272000000 | 151.3 |
1456358400000 | 152.5 |
1456444800000 | 154.18 |
1456704000000 | 154.93 |
1456790400000 | 157.18 |
1456876800000 | 159.44 |
1456963200000 | 159.47 |
1457049600000 | 159.53 |
1457308800000 | 160.31 |
1457395200000 | 157.62 |
1457481600000 | 158.39 |
1457568000000 | 156.72 |
1457654400000 | 158.85 |
1457913600000 | 160.1 |
1458000000000 | 159.08 |
1458086400000 | 160.02 |
1458172800000 | 158.69 |
1458259200000 | 159.74 |
1458518400000 | 160.35 |
1458604800000 | 161.71 |
1458691200000 | 160.48 |
1458777600000 | 159.89 |
1459209600000 | 161.72 |
1459296000000 | 160.63 |
1459382400000 | 160.1 |
1459468800000 | 159.15 |
1459728000000 | 158.4 |
1459814400000 | 156.31 |
1459900800000 | 157.46 |
1459987200000 | 156.54 |
1460073600000 | 157.16 |
1460332800000 | 156.85 |
1460419200000 | 158.42 |
1460505600000 | 162.7 |
1460592000000 | 164.09 |
1460678400000 | 163.53 |
1460937600000 | 162.57 |
1461024000000 | 163.23 |
1461110400000 | 164.24 |
1461196800000 | 165.34 |
1461283200000 | 165.42 |
1461542400000 | 164.56 |
1461628800000 | 164.34 |
1461715200000 | 164.81 |
1461801600000 | 163.29 |
1461888000000 | 160.78 |
1462147200000 | 159.59 |
1462233600000 | 157.84 |
1462320000000 | 156.41 |
1462406400000 | 157.24 |
1462492800000 | 157.03 |
1462752000000 | 156.76 |
1462838400000 | 158.67 |
1462924800000 | 157.79 |
1463011200000 | 157.88 |
1463097600000 | 158.04 |
1463356800000 | 159 |
1463443200000 | 158.85 |
1463529600000 | 159.82 |
1463616000000 | 159.6 |
1463702400000 | 160.79 |
1463961600000 | 161.66 |
1464048000000 | 163.36 |
1464134400000 | 165.19 |
1464220800000 | 165.43 |
1464307200000 | 167.05 |
1464566400000 | 167.16 |
1464652800000 | 168.06 |
1464739200000 | 167.55 |
1464825600000 | 167.66 |
1464912000000 | 165.66 |
1465171200000 | 165.65 |
1465257600000 | 167.05 |
1465344000000 | 167.29 |
1465430400000 | 167.38 |
1465516800000 | 165.2 |
1465776000000 | 162.82 |
1465862400000 | 163.4 |
1465948800000 | 163.86 |
1466035200000 | 164.14 |
1466121600000 | 163.66 |
1466380800000 | 165.31 |
1466467200000 | 166.81 |
1466553600000 | 165.95 |
1466640000000 | 167.39 |
1466726400000 | 161.48 |
1466985600000 | 159.34 |
1467072000000 | 160.33 |
1467158400000 | 163.19 |
1467244800000 | 164.96 |
1467331200000 | 165.63 |
1467590400000 | 165.59 |
1467676800000 | 164.27 |
1467763200000 | 163.72 |
1467849600000 | 164.45 |
1467936000000 | 167.09 |
1468195200000 | 169.34 |
1468281600000 | 171.25 |
1468368000000 | 171.55 |
1468454400000 | 172.47 |
1468540800000 | 172.83 |
1468800000000 | 173.15 |
1468886400000 | 174.46 |
1468972800000 | 175.35 |
1469059200000 | 175.84 |
1469145600000 | 176.39 |
1469404800000 | 176.74 |
1469491200000 | 177.46 |
1469577600000 | 178.11 |
1469664000000 | 177.32 |
1469750400000 | 177.25 |
1470009600000 | 177.47 |
1470096000000 | 174.6 |
1470182400000 | 174.8 |
1470268800000 | 176.58 |
1470355200000 | 178.72 |
1470614400000 | 179.41 |
1470700800000 | 180.01 |
1470787200000 | 179.53 |
1470873600000 | 180.13 |
1470960000000 | 180.53 |
1471219200000 | 180.95 |
1471305600000 | 179.25 |
1471392000000 | 178.88 |
1471478400000 | 178.61 |
1471564800000 | 179 |
1471824000000 | 178.79 |
1471910400000 | 179.32 |
1471996800000 | 179.83 |
1472083200000 | 179.63 |
1472169600000 | 179.22 |
1472428800000 | 181.16 |
1472515200000 | 181.47 |
1472601600000 | 181.39 |
1472688000000 | 181.01 |
1472774400000 | 182.01 |
1473033600000 | 183.35 |
1473120000000 | 183.09 |
1473206400000 | 183.59 |
1473292800000 | 183.09 |
1473379200000 | 180.83 |
1473638400000 | 180.82 |
1473724800000 | 178.71 |
1473811200000 | 178.05 |
1473897600000 | 179.2 |
1473984000000 | 179.96 |
1474243200000 | 181.07 |
1474329600000 | 181.33 |
1474416000000 | 184.13 |
1474502400000 | 184.09 |
1474588800000 | 183.54 |
1474848000000 | 181.17 |
1474934400000 | 183.52 |
1475020800000 | 184.02 |
1475107200000 | 183.16 |
1475193600000 | 183.46 |
1475452800000 | 183.82 |
1475539200000 | 184.74 |
1475625600000 | 184.75 |
1475712000000 | 184.89 |
1475798400000 | 184.34 |
1476057600000 | 185.17 |
1476144000000 | 184.25 |
1476230400000 | 184.04 |
1476316800000 | 182.92 |
1476403200000 | 183.51 |
1476662400000 | 183.54 |
1476748800000 | 185.32 |
1476835200000 | 186.23 |
1476921600000 | 186.86 |
1477008000000 | 187.53 |
1477267200000 | 188.02 |
1477353600000 | 188.04 |
1477440000000 | 187.41 |
1477526400000 | 186.27 |
1477612800000 | 186.59 |
1477872000000 | 186.81 |
1477958400000 | 184.57 |
1478044800000 | 181.87 |
1478131200000 | 181.6 |
1478217600000 | 180.21 |
1478476800000 | 184.44 |
1478563200000 | 184.64 |
1478649600000 | 184.56 |
1478736000000 | 187.76 |
1478822400000 | 188.13 |
1479081600000 | 190.67 |
1479168000000 | 191.58 |
1479254400000 | 192.78 |
1479340800000 | 193.52 |
1479427200000 | 194.48 |
1479686400000 | 194.43 |
1479772800000 | 195.83 |
1479859200000 | 196.53 |
1479945600000 | 196.45 |
1480032000000 | 196.75 |
1480291200000 | 196.65 |
1480377600000 | 196 |
1480464000000 | 195.64 |
1480550400000 | 194.35 |
1480636800000 | 193.3 |
1480896000000 | 193.02 |
1480982400000 | 194.44 |
1481068800000 | 196.38 |
1481155200000 | 200.73 |
1481241600000 | 202 |
1481500800000 | 199.62 |
1481587200000 | 200.36 |
1481673600000 | 199.73 |
1481760000000 | 202.96 |
1481846400000 | 202.71 |
1482105600000 | 202.9 |
1482192000000 | 204.41 |
1482278400000 | 203.15 |
1482364800000 | 201.82 |
1482451200000 | 202.33 |
1482796800000 | 202.81 |
1482883200000 | 202.77 |
1482969600000 | 200.72 |
1483056000000 | 199.45 |
1483315200000 | 199.63 |
1483401600000 | 203.13 |
1483488000000 | 204.16 |
1483574400000 | 203.07 |
1483660800000 | 203.49 |
1483920000000 | 203.58 |
1484006400000 | 203.74 |
1484092800000 | 206.38 |
1484179200000 | 203.63 |
1484265600000 | 204.96 |
1484524800000 | 204.66 |
1484611200000 | 202.26 |
1484697600000 | 202.72 |
1484784000000 | 203.47 |
1484870400000 | 202.97 |
1485129600000 | 201.84 |
1485216000000 | 202.87 |
1485302400000 | 204.65 |
1485388800000 | 205.59 |
1485475200000 | 204.83 |
1485734400000 | 204.55 |
1485820800000 | 201.78 |
1485907200000 | 202.89 |
1485993600000 | 202.22 |
1486080000000 | 204.02 |
1486339200000 | 204.6 |
1486425600000 | 205.6 |
1486512000000 | 205.72 |
1486598400000 | 206.76 |
1486684800000 | 208.58 |
1486944000000 | 210.16 |
1487030400000 | 210.83 |
1487116800000 | 211.68 |
1487203200000 | 210.19 |
1487289600000 | 211.36 |
1487548800000 | 211.54 |
1487635200000 | 213.94 |
1487721600000 | 214.23 |
1487808000000 | 213.12 |
1487894400000 | 213.34 |
1488153600000 | 212.73 |
1488240000000 | 211.91 |
1488326400000 | 214.84 |
1488412800000 | 214.57 |
1488499200000 | 213.7 |
1488758400000 | 212.66 |
1488844800000 | 212.82 |
1488931200000 | 213.39 |
1489017600000 | 212.55 |
1489104000000 | 212.62 |
1489363200000 | 213.5 |
1489449600000 | 213.56 |
1489536000000 | 214.89 |
1489622400000 | 214.79 |
1489708800000 | 214.9 |
1489968000000 | 215.07 |
1490054400000 | 212.53 |
1490140800000 | 212.13 |
1490227200000 | 212.96 |
1490313600000 | 213.21 |
1490572800000 | 211.65 |
1490659200000 | 213.35 |
1490745600000 | 215.45 |
1490832000000 | 215.99 |
1490918400000 | 216.33 |
1491177600000 | 216.56 |
1491264000000 | 215.37 |
1491350400000 | 214.87 |
1491436800000 | 214.86 |
1491523200000 | 215.71 |
1491782400000 | 216.22 |
1491868800000 | 215.5 |
1491955200000 | 214.4 |
1492041600000 | 213.47 |
1492473600000 | 212.48 |
1492560000000 | 212.61 |
1492646400000 | 213.03 |
1492732800000 | 214.3 |
1492992000000 | 213.86 |
1493078400000 | 214.08 |
1493164800000 | 215.57 |
1493251200000 | 215.83 |
1493337600000 | 214.98 |
1493596800000 | 215.22 |
1493683200000 | 216.39 |
1493769600000 | 216.06 |
1493856000000 | 215.71 |
1493942400000 | 216.1 |
1494201600000 | 217.7 |
1494288000000 | 218.14 |
1494374400000 | 219.37 |
1494460800000 | 218.87 |
1494547200000 | 217.97 |
1494806400000 | 218.05 |
1494892800000 | 216.99 |
1494979200000 | 212.62 |
1495065600000 | 212.73 |
1495152000000 | 213.09 |
1495411200000 | 213.8 |
1495497600000 | 214.09 |
1495584000000 | 215.41 |
1495670400000 | 216.47 |
1495756800000 | 217.18 |
1496016000000 | 217.19 |
1496102400000 | 217.38 |
1496188800000 | 216.1 |
1496275200000 | 218.11 |
1496361600000 | 219.03 |
1496620800000 | 219.12 |
1496707200000 | 218.5 |
1496793600000 | 218.7 |
1496880000000 | 219.65 |
1496966400000 | 218.44 |
1497225600000 | 217.4 |
1497312000000 | 218.18 |
1497398400000 | 216.75 |
1497484800000 | 217.4 |
1497571200000 | 217.11 |
1497830400000 | 219.51 |
1497916800000 | 219.17 |
1498003200000 | 219.36 |
1498089600000 | 219.47 |
1498176000000 | 219.21 |
1498435200000 | 219.45 |
1498521600000 | 216.32 |
1498608000000 | 216.03 |
1498694400000 | 213.14 |
1498780800000 | 212.95 |
1499040000000 | 213.16 |
1499126400000 | 212.85 |
1499212800000 | 214.5 |
1499299200000 | 211.48 |
1499385600000 | 212.54 |
1499644800000 | 213.77 |
1499731200000 | 213.9 |
1499817600000 | 215.81 |
1499904000000 | 216.31 |
1499990400000 | 216.83 |
1500249600000 | 216.62 |
1500336000000 | 214.91 |
1500422400000 | 216.99 |
1500508800000 | 214.92 |
1500595200000 | 214.32 |
1500854400000 | 214.34 |
1500940800000 | 214.66 |
1501027200000 | 215.3 |
1501113600000 | 214.24 |
1501200000000 | 212.54 |
1501459200000 | 211.55 |
1501545600000 | 212.17 |
1501632000000 | 211.29 |
1501718400000 | 210.74 |
1501804800000 | 212.78 |
1502064000000 | 212.61 |
1502150400000 | 212.97 |
1502236800000 | 212.02 |
1502323200000 | 209.15 |
1502409600000 | 208.49 |
1502668800000 | 209.91 |
1502755200000 | 210.83 |
1502841600000 | 211.75 |
1502928000000 | 209.49 |
1503014400000 | 208.39 |
1503273600000 | 207.16 |
1503360000000 | 209.86 |
1503446400000 | 208.81 |
1503532800000 | 208.91 |
1503619200000 | 208.52 |
1503878400000 | 207.49 |
1503964800000 | 206.01 |
1504051200000 | 208.73 |
1504137600000 | 210.4 |
1504224000000 | 211.07 |
1504483200000 | 209.93 |
1504569600000 | 208.9 |
1504656000000 | 208.84 |
1504742400000 | 208.36 |
1504828800000 | 207.73 |
1505088000000 | 210.18 |
1505174400000 | 211.5 |
1505260800000 | 211.99 |
1505347200000 | 212.33 |
1505433600000 | 211.64 |
1505692800000 | 212.63 |
1505779200000 | 212.96 |
1505865600000 | 212.73 |
1505952000000 | 213.37 |
1506038400000 | 213.13 |
1506297600000 | 213.45 |
1506384000000 | 214.77 |
1506470400000 | 216.58 |
1506556800000 | 216.02 |
1506643200000 | 216.52 |
1506902400000 | 219.23 |
1506988800000 | 219.73 |
1507075200000 | 219.91 |
1507161600000 | 221.15 |
1507248000000 | 221.28 |
1507507200000 | 221.11 |
1507593600000 | 220.73 |
1507680000000 | 220.42 |
1507766400000 | 220.53 |
1507852800000 | 221.78 |
1508112000000 | 222.99 |
1508198400000 | 223.26 |
1508284800000 | 222.99 |
1508371200000 | 221.75 |
1508457600000 | 223.25 |
1508716800000 | 223.84 |
1508803200000 | 224.48 |
1508889600000 | 222.68 |
1508976000000 | 225.1 |
1509062400000 | 228.92 |
1509321600000 | 227.88 |
1509408000000 | 228.49 |
1509494400000 | 229.45 |
1509580800000 | 228.46 |
1509667200000 | 230.19 |
1509926400000 | 230.98 |
1510012800000 | 231.39 |
1510099200000 | 231.89 |
1510185600000 | 229.37 |
1510272000000 | 228.62 |
1510531200000 | 227.85 |
1510617600000 | 226.16 |
1510704000000 | 223.78 |
1510790400000 | 227.19 |
1510876800000 | 227.31 |
1511136000000 | 228.84 |
1511222400000 | 231.04 |
1511308800000 | 230.5 |
1511395200000 | 229.88 |
1511481600000 | 228.61 |
1511740800000 | 228.07 |
1511827200000 | 229.96 |
1511913600000 | 228.39 |
1512000000000 | 227.69 |
1512086400000 | 227.39 |
1512345600000 | 226.51 |
1512432000000 | 226.27 |
1512518400000 | 226.16 |
1512604800000 | 227.27 |
1512691200000 | 228.99 |
1512950400000 | 229.21 |
1513036800000 | 230.35 |
1513123200000 | 230.25 |
1513209600000 | 229.6 |
1513296000000 | 230.55 |
1513555200000 | 232.19 |
1513641600000 | 231.5 |
1513728000000 | 230.37 |
1513814400000 | 230.58 |
1513900800000 | 231.23 |
1514332800000 | 231.07 |
1514419200000 | 230.77 |
1514505600000 | 229.02 |
1514851200000 | 230.2 |
1514937600000 | 232.24 |
1515024000000 | 233.54 |
1515110400000 | 235.87 |
1515369600000 | 237.54 |
1515456000000 | 239.02 |
1515542400000 | 238.06 |
1515628800000 | 237.93 |
1515715200000 | 237.28 |
1515974400000 | 235.48 |
1516060800000 | 236.01 |
1516147200000 | 236.76 |
1516233600000 | 236.52 |
1516320000000 | 238.66 |
1516579200000 | 239.27 |
1516665600000 | 239.74 |
1516752000000 | 237.6 |
1516838400000 | 234.94 |
1516924800000 | 237.93 |
1517184000000 | 238.52 |
1517270400000 | 235.45 |
1517356800000 | 235.53 |
1517443200000 | 235.67 |
1517529600000 | 232.46 |
1517788800000 | 226.3 |
1517875200000 | 225.87 |
1517961600000 | 227.04 |
1518048000000 | 222.61 |
1518134400000 | 222.31 |
1518393600000 | 224.29 |
1518480000000 | 223.56 |
1518566400000 | 225.23 |
1518652800000 | 226.95 |
1518739200000 | 227.99 |
1518998400000 | 229.82 |
1519084800000 | 230.67 |
1519171200000 | 230.97 |
1519257600000 | 230.45 |
1519344000000 | 233.72 |
1519603200000 | 236.1 |
1519689600000 | 235.89 |
1519776000000 | 235.53 |
1519862400000 | 233.07 |
1519948800000 | 231.11 |
1520208000000 | 231.88 |
1520294400000 | 233.09 |
1520380800000 | 233.63 |
1520467200000 | 236.52 |
1520553600000 | 238.88 |
1520812800000 | 239.93 |
1520899200000 | 237.39 |
1520985600000 | 237.79 |
1521072000000 | 238.8 |
1521158400000 | 239.54 |
1521417600000 | 235.42 |
1521504000000 | 236.71 |
1521590400000 | 236.93 |
1521676800000 | 233.28 |
1521763200000 | 227.12 |
1522022400000 | 228.88 |
1522108800000 | 228.59 |
1522195200000 | 227.32 |
1522281600000 | 230.11 |
1522713600000 | 231.14 |
1522800000000 | 231.44 |
1522886400000 | 234.32 |
1522972800000 | 230.99 |
1523232000000 | 230.73 |
1523318400000 | 233.36 |
1523404800000 | 232.69 |
1523491200000 | 234.82 |
1523577600000 | 234.39 |
1523836800000 | 234.39 |
1523923200000 | 237.18 |
1524009600000 | 237.64 |
1524096000000 | 237.15 |
1524182400000 | 237.54 |
1524441600000 | 237.88 |
1524528000000 | 236.17 |
1524614400000 | 235.4 |
1524700800000 | 237.79 |
1524787200000 | 237.86 |
1525046400000 | 237.91 |
1525132800000 | 239.29 |
1525219200000 | 238.88 |
1525305600000 | 238.85 |
1525392000000 | 241.1 |
1525651200000 | 242.48 |
1525737600000 | 244.41 |
1525824000000 | 245.59 |
1525910400000 | 246.81 |
1525996800000 | 246.01 |
1526256000000 | 245.47 |
1526342400000 | 245.93 |
1526428800000 | 247.93 |
1526515200000 | 248.16 |
1526601600000 | 248.74 |
1526860800000 | 249.96 |
1526947200000 | 249.35 |
1527033600000 | 250.58 |
1527120000000 | 249.63 |
1527206400000 | 250.52 |
1527465600000 | 251.07 |
1527552000000 | 250.06 |
1527638400000 | 249.59 |
1527724800000 | 248.44 |
1527811200000 | 250.69 |
1528070400000 | 252.36 |
1528156800000 | 253.58 |
1528243200000 | 253.41 |
1528329600000 | 252.43 |
1528416000000 | 253.63 |
1528675200000 | 253.2 |
1528761600000 | 253.84 |
1528848000000 | 253.77 |
1528934400000 | 256.31 |
1529020800000 | 255.99 |
1529280000000 | 254.82 |
1529366400000 | 253.13 |
1529452800000 | 253.71 |
1529539200000 | 251.29 |
1529625600000 | 249.91 |
1529884800000 | 244.95 |
1529971200000 | 245.53 |
1530057600000 | 244.62 |
1530144000000 | 245.39 |
1530230400000 | 244.8 |
1530489600000 | 245.74 |
1530576000000 | 244.44 |
1530662400000 | 244.18 |
1530748800000 | 243.89 |
1530835200000 | 245.08 |
1531094400000 | 247.27 |
1531180800000 | 248.8 |
1531267200000 | 246.59 |
1531353600000 | 249.52 |
1531440000000 | 250.51 |
1531699200000 | 249.42 |
1531785600000 | 251.2 |
1531872000000 | 252.55 |
1531958400000 | 252.45 |
1532044800000 | 250.49 |
1532304000000 | 250.25 |
1532390400000 | 250.51 |
1532476800000 | 252.54 |
1532563200000 | 253.34 |
1532649600000 | 252.41 |
1532908800000 | 248.69 |
1532995200000 | 249.27 |
1533081600000 | 250.02 |
1533168000000 | 251.61 |
1533254400000 | 252.66 |
1533513600000 | 253.87 |
1533600000000 | 254.55 |
1533686400000 | 254.83 |
1533772800000 | 255.77 |
1533859200000 | 256.2799 |
1534118400000 | 254.34 |
1534204800000 | 256.96 |
1534291200000 | 255.42 |
1534377600000 | 254.81 |
1534464000000 | 255.34 |
1534723200000 | 255.72 |
1534809600000 | 255.04 |
1534896000000 | 254.21 |
1534982400000 | 254.21 |
1535068800000 | 255.17 |
1535328000000 | 256.71 |
1535414400000 | 256.61 |
1535500800000 | 258.07 |
1535587200000 | 257.99 |
1535673600000 | 258.3399 |
1535932800000 | 257.88 |
1536019200000 | 258.73 |
1536105600000 | 254.79 |
1536192000000 | 253.91 |
1536278400000 | 254.24 |
1536537600000 | 254.05 |
1536624000000 | 255.14 |
1536710400000 | 254.3 |
1536796800000 | 254.21 |
1536883200000 | 256.0899 |
1537142400000 | 253.9 |
1537228800000 | 255.17 |
1537315200000 | 256.32 |
1537401600000 | 255.8 |
1537488000000 | 256.11 |
1537747200000 | 254.75 |
1537833600000 | 254.9 |
1537920000000 | 255.33 |
1538006400000 | 256.61 |
1538092800000 | 258.2 |
1538352000000 | 258.42 |
1538438400000 | 257.82 |
1538524800000 | 257.7799 |
1538611200000 | 255.89 |
1538697600000 | 253.35 |
1538956800000 | 252.48 |
1539043200000 | 249.9 |
1539129600000 | 243.25 |
1539216000000 | 237.04 |
1539302400000 | 240.48 |
1539561600000 | 239.04 |
1539648000000 | 243.83 |
1539734400000 | 245.2 |
1539820800000 | 242.69 |
1539907200000 | 240.83 |
1540166400000 | 241.51 |
1540252800000 | 238.83 |
1540339200000 | 234.71 |
1540425600000 | 235.68 |
1540512000000 | 232.96 |
1540771200000 | 230.98 |
1540857600000 | 234.44 |
1540944000000 | 239.92 |
1541030400000 | 241.61 |
1541116800000 | 243.2 |
1541376000000 | 241.62 |
1541462400000 | 242.52 |
1541548800000 | 243.9 |
1541635200000 | 245.21 |
1541721600000 | 243.62 |
1541980800000 | 241.68 |
1542067200000 | 240.44 |
1542153600000 | 239.42 |
1542240000000 | 241.38 |
1542326400000 | 239.48 |
1542585600000 | 235.13 |
1542672000000 | 232.34 |
1542758400000 | 233.94 |
1542844800000 | 233.54 |
1542931200000 | 234.5 |
1543190400000 | 237.73 |
1543276800000 | 239 |
1543363200000 | 243.41 |
1543449600000 | 241.73 |
1543536000000 | 243.72 |
1543795200000 | 246.55 |
1543881600000 | 240.49 |
1543968000000 | 239.42 |
1544054400000 | 236.33 |
1544140800000 | 233.08 |
1544400000000 | 231.58 |
1544486400000 | 232.36 |
1544572800000 | 234.9 |
1544659200000 | 234.84 |
1544745600000 | 232.54 |
1545004800000 | 228.73 |
1545091200000 | 227.91 |
1545177600000 | 225.38 |
1545264000000 | 221.22 |
1545350400000 | 217.08 |
1545609600000 | 214.71 |
1545868800000 | 221.04 |
1545955200000 | 221.59 |
1546214400000 | 223.21 |
1546387200000 | 225.01 |
1546473600000 | 220.78 |
1546560000000 | 224.89 |
1546819200000 | 227.9 |
1546905600000 | 230.36 |
1546992000000 | 231.74 |
1547078400000 | 232.38 |
1547164800000 | 233.54 |
1547424000000 | 232.57 |
1547510400000 | 235.76 |
1547596800000 | 236.37 |
1547683200000 | 237.55 |
1547769600000 | 240.75 |
1548028800000 | 240.97 |
1548115200000 | 238.25 |
1548201600000 | 237.74 |
1548288000000 | 240.78 |
1548374400000 | 243.52 |
1548633600000 | 241.47 |
1548720000000 | 241.12 |
1548806400000 | 242.71 |
1548892800000 | 244.03 |
1548979200000 | 244.28 |
1549238400000 | 245.96 |
1549324800000 | 247.64 |
1549411200000 | 249.17 |
1549497600000 | 246.82 |
1549584000000 | 246.44 |
1549843200000 | 247.99 |
1549929600000 | 250.97 |
1550016000000 | 252.61 |
1550102400000 | 253.27 |
1550188800000 | 254.99 |
1550448000000 | 255.06 |
1550534400000 | 254.57 |
1550620800000 | 255.15 |
1550707200000 | 254.98 |
1550793600000 | 257.25 |
1551052800000 | 258.3399 |
1551139200000 | 257.71 |
1551225600000 | 257.0299 |
1551312000000 | 255.28 |
1551398400000 | 256.5299 |
1551657600000 | 257.57 |
1551744000000 | 256.69 |
1551830400000 | 255.18 |
1551916800000 | 254.37 |
1552003200000 | 252.29 |
1552262400000 | 255.86 |
1552348800000 | 255.95 |
1552435200000 | 255.82 |
1552521600000 | 255.59 |
1552608000000 | 256.95 |
1552867200000 | 258.2799 |
1552953600000 | 258.57 |
1553040000000 | 257.32 |
1553126400000 | 259.8399 |
1553212800000 | 257.57 |
1553472000000 | 254.24 |
1553558400000 | 257.4 |
1553644800000 | 256.83 |
1553731200000 | 257.07 |
1553817600000 | 259.47 |
1554076800000 | 263.65 |
1554163200000 | 264.83 |
1554249600000 | 266.21 |
1554336000000 | 266.29 |
1554422400000 | 267.45 |
1554681600000 | 267.19 |
1554768000000 | 266.46 |
1554854400000 | 268.23 |
1554940800000 | 267.64 |
1555027200000 | 267.98 |
1555286400000 | 268.82 |
1555372800000 | 270.48 |
1555459200000 | 271.0299 |
1555545600000 | 271.82 |
1555977600000 | 274.07 |
1556064000000 | 274.08 |
1556150400000 | 273.65 |
1556236800000 | 273.47 |
1556496000000 | 273.68 |
1556582400000 | 272.99 |
1556668800000 | 270.86 |
1556755200000 | 271.76 |
1556841600000 | 273.5299 |
1557100800000 | 271.65 |
1557187200000 | 267.85 |
1557273600000 | 266.56 |
1557360000000 | 262.4 |
1557446400000 | 262.36 |
1557705600000 | 256.11 |
1557792000000 | 258.57 |
1557878400000 | 260.22 |
1557964800000 | 261.96 |
1558051200000 | 260.61 |
1558310400000 | 258.42 |
1558396800000 | 259.85 |
1558483200000 | 259.83 |
1558569600000 | 256.38 |
1558656000000 | 255.48 |
1558915200000 | 255.85 |
1559001600000 | 256.2 |
1559088000000 | 255.09 |
1559174400000 | 256.17 |
1559260800000 | 253.04 |
1559520000000 | 251.19 |
1559606400000 | 255.44 |
1559692800000 | 257.29 |
1559779200000 | 257.14 |
1559865600000 | 258.46 |
1560124800000 | 261.07 |
1560211200000 | 261.7799 |
1560297600000 | 260.73 |
1560384000000 | 262.07 |
1560470400000 | 261.74 |
1560729600000 | 261.36 |
1560816000000 | 265.18 |
1560902400000 | 266.77 |
1560988800000 | 267.99 |
1561075200000 | 265.9 |
1561334400000 | 264.29 |
1561420800000 | 262.25 |
1561507200000 | 262.85 |
1561593600000 | 265.42 |
1561680000000 | 266.37 |
1561939200000 | 270.33 |
1562025600000 | 271.85 |
1562112000000 | 272.63 |
1562198400000 | 273.26 |
1562284800000 | 273.6 |
1562544000000 | 271.52 |
1562630400000 | 271.61 |
1562716800000 | 271.33 |
1562803200000 | 272.19 |
1562889600000 | 274.14 |
1563148800000 | 274.1 |
1563235200000 | 274.15 |
1563321600000 | 272.62 |
1563408000000 | 271.41 |
1563494400000 | 272.0899 |
1563753600000 | 272.55 |
1563840000000 | 276.69 |
1563926400000 | 279.69 |
1564012800000 | 277.83 |
1564099200000 | 279.76 |
1564358400000 | 278.12 |
1564444800000 | 277.47 |
1564531200000 | 275.18 |
1564617600000 | 275 |
1564704000000 | 269.65 |
1564963200000 | 260.52 |
1565049600000 | 261.5 |
1565136000000 | 261.7 |
1565222400000 | 266.76 |
1565308800000 | 264.45 |
1565568000000 | 261.83 |
1565654400000 | 263.26 |
1565740800000 | 259.5899 |
1565827200000 | 258.94 |
1565913600000 | 262.37 |
1566172800000 | 265.49 |
1566259200000 | 265.13 |
1566345600000 | 267.0899 |
1566432000000 | 267.04 |
1566518400000 | 262.3 |
1566777600000 | 261.75 |
1566864000000 | 262.5 |
1566950400000 | 263.71 |
1567036800000 | 266.27 |
1567123200000 | 269.66 |
1567382400000 | 270.6 |
1567468800000 | 268.85 |
1567555200000 | 270.11 |
1567641600000 | 274.25 |
1567728000000 | 275.5299 |
1567987200000 | 275.82 |
1568073600000 | 276.68 |
1568160000000 | 280.27 |
1568246400000 | 280 |
1568332800000 | 279.16 |
1568592000000 | 281.22 |
1568678400000 | 279.98 |
1568764800000 | 279.1 |
1568851200000 | 279.07 |
1568937600000 | 278.91 |
1569196800000 | 279.23 |
1569283200000 | 276.45 |
1569369600000 | 278.38 |
1569456000000 | 278.13 |
1569542400000 | 275.94 |
1569801600000 | 277.72 |
1569888000000 | 275.3399 |
1569974400000 | 270.98 |
1570060800000 | 271.06 |
1570147200000 | 273.55 |
1570406400000 | 273.01 |
1570492800000 | 270.62 |
1570579200000 | 271.26 |
1570665600000 | 270.86 |
1570752000000 | 274.46 |
1571011200000 | 275.18 |
1571097600000 | 277.79 |
1571184000000 | 277.49 |
1571270400000 | 277.1 |
1571356800000 | 274.79 |
1571616000000 | 276.8 |
1571702400000 | 276.73 |
1571788800000 | 277.46 |
1571875200000 | 279.36 |
1571961600000 | 280.58 |
1572220800000 | 282.61 |
1572307200000 | 282.72 |
1572393600000 | 282.5899 |
1572480000000 | 281.26 |
1572566400000 | 283.62 |
1572825600000 | 286.15 |
1572912000000 | 289.62 |
1572998400000 | 289 |
1573084800000 | 290.81 |
1573171200000 | 292.46 |
1573430400000 | 291.7799 |
1573516800000 | 293.38 |
1573603200000 | 292.75 |
1573689600000 | 293.04 |
1573776000000 | 293.75 |
1574035200000 | 293.2799 |
1574121600000 | 292.82 |
1574208000000 | 292.14 |
1574294400000 | 290.63 |
1574380800000 | 292.71 |
1574640000000 | 295.85 |
1574726400000 | 295.8 |
1574812800000 | 297.38 |
1574899200000 | 296.77 |
1574985600000 | 294.93 |
1575244800000 | 291.56 |
1575331200000 | 290.24 |
1575417600000 | 291.21 |
1575504000000 | 291.58 |
1575590400000 | 294.55 |
1575849600000 | 293.37 |
1575936000000 | 292.67 |
1576022400000 | 293.55 |
1576108800000 | 294.81 |
1576195200000 | 295.32 |
1576454400000 | 297.39 |
1576540800000 | 297.2799 |
1576627200000 | 297.88 |
1576713600000 | 299.3 |
1576800000000 | 300.64 |
1577059200000 | 301.08 |
1577145600000 | 300.99 |
1577404800000 | 299.57 |
1577664000000 | 297.2799 |
1577750400000 | 297.42 |
1577923200000 | 300.75 |
1578009600000 | 300.1 |
1578268800000 | 298.51 |
1578355200000 | 301 |
1578441600000 | 301.73 |
1578528000000 | 304.74 |
1578614400000 | 304.0899 |
1578873600000 | 305.62 |
1578960000000 | 305.96 |
1579046400000 | 305.1 |
1579132800000 | 307.64 |
1579219200000 | 309.88 |
1579478400000 | 310.56 |
1579564800000 | 308.96 |
1579651200000 | 310.06 |
1579737600000 | 310.7 |
1579824000000 | 309.72 |
1580083200000 | 304.71 |
1580169600000 | 306.82 |
1580256000000 | 305.56 |
1580342400000 | 302.41 |
1580428800000 | 297.24 |
1580688000000 | 298.71 |
1580774400000 | 304.06 |
1580860800000 | 306.7 |
1580947200000 | 310.32 |
1581033600000 | 308.24 |
1581292800000 | 309.76 |
1581379200000 | 311.81 |
1581465600000 | 315.26 |
1581552000000 | 316.45 |
1581638400000 | 316.2799 |
1581897600000 | 316.49 |
1581984000000 | 315.41 |
1582070400000 | 317.55 |
1582156800000 | 317.38 |
1582243200000 | 313.01 |
1582502400000 | 304.12 |
1582588800000 | 296.02 |
1582675200000 | 293.66 |
1582761600000 | 281.76 |
1582848000000 | 278.55 |
1583107200000 | 280.75 |
1583193600000 | 275.47 |
1583280000000 | 282.43 |
1583366400000 | 275.42 |
1583452800000 | 266.25 |
1583712000000 | 244.65 |
1583798400000 | 252.87 |
1583884800000 | 243.9 |
1583971200000 | 224.97 |
1584057600000 | 233.64 |
1584316800000 | 211.11 |
1584403200000 | 219.43 |
1584489600000 | 210.2 |
1584576000000 | 215.53 |
1584662400000 | 213.14 |
1584921600000 | 209.11 |
1585008000000 | 227.51 |
1585094400000 | 233.66 |
1585180800000 | 239.33 |
1585267200000 | 234.43 |
1585526400000 | 238.05 |
1585612800000 | 237.71 |
1585699200000 | 228.3 |
1585785600000 | 230.93 |
1585872000000 | 228.44 |
1586131200000 | 242.81 |
1586217600000 | 243.08 |
1586304000000 | 250.05 |
1586390400000 | 251.54 |
1586822400000 | 255.63 |
1586908800000 | 251.45 |
1586995200000 | 253.05 |
1587081600000 | 259.39 |
1587340800000 | 258.4 |
1587427200000 | 250.47 |
1587513600000 | 255.13 |
1587600000000 | 257.27 |
1587686400000 | 259.37 |
1587945600000 | 265.72 |
1588032000000 | 266.75 |
1588118400000 | 274.57 |
1588204800000 | 269.69 |
1588291200000 | 260.54 |
1588550400000 | 261.44 |
1588636800000 | 265.15 |
1588723200000 | 267.14 |
1588809600000 | 272.13 |
1588896000000 | 276.05 |
1589155200000 | 277.27 |
1589241600000 | 271.35 |
1589328000000 | 266.75 |
1589414400000 | 266.79 |
1589500800000 | 268.55 |
1589760000000 | 275.9 |
1589846400000 | 274 |
1589932800000 | 277.98 |
1590019200000 | 277.58 |
1590105600000 | 279.05 |
1590364800000 | 280.69 |
1590451200000 | 283.15 |
1590537600000 | 286.7 |
1590624000000 | 283.88 |
1590710400000 | 283.41 |
1590969600000 | 286.58 |
1591056000000 | 288.04 |
1591142400000 | 291.91 |
1591228800000 | 288.22 |
1591315200000 | 294.77 |
1591574400000 | 300.7799 |
1591660800000 | 296.35 |
1591747200000 | 293.96 |
1591833600000 | 277.16 |
1591920000000 | 282.1 |
1592179200000 | 282.29 |
1592265600000 | 290.8 |
1592352000000 | 290.42 |
1592438400000 | 290.6 |
1592524800000 | 290.8 |
1592784000000 | 290.83 |
1592870400000 | 290.63 |
1592956800000 | 285.69 |
1593043200000 | 288.5299 |
1593129600000 | 286.13 |
1593388800000 | 286.29 |
1593475200000 | 290.46 |
1593561600000 | 289.69 |
1593648000000 | 293.02 |
1593734400000 | 293.54 |
1593993600000 | 296.86 |
1594080000000 | 293.98 |
1594166400000 | 294.5899 |
1594252800000 | 294.71 |
1594339200000 | 294.96 |
1594598400000 | 292.27 |
1594684800000 | 293.02 |
1594771200000 | 297.16 |
1594857600000 | 295.54 |
1594944000000 | 296.72 |
1595203200000 | 300.08 |
1595289600000 | 300.46 |
1595376000000 | 298.43 |
1595462400000 | 297.23 |
1595548800000 | 293.4 |
1595808000000 | 293.13 |
1595894400000 | 291.87 |
1595980800000 | 293.12 |
1596067200000 | 292.16 |
1596153600000 | 290.5 |
1596412800000 | 297.36 |
1596499200000 | 299.52 |
1596585600000 | 299.5 |
1596672000000 | 301.43 |
1596758400000 | 303.5299 |
1597017600000 | 305 |
1597104000000 | 304.43 |
1597190400000 | 305.64 |
1597276800000 | 305.62 |
1597363200000 | 304.96 |
1597622400000 | 305.19 |
1597708800000 | 303.48 |
1597795200000 | 304.07 |
1597881600000 | 303.26 |
1597968000000 | 304.94 |
1598227200000 | 307.8 |
1598313600000 | 308.68 |
1598400000000 | 311.37 |
1598486400000 | 311.29 |
1598572800000 | 310.69 |
1598832000000 | 308.17 |
1598918400000 | 310.52 |
1599004800000 | 317.5299 |
1599091200000 | 308.19 |
1599177600000 | 305.69 |
1599436800000 | 305.46 |
1599523200000 | 300.7 |
1599609600000 | 304.1 |
1599696000000 | 300.87 |
1599782400000 | 301.86 |
1600041600000 | 305.97 |
1600128000000 | 307.83 |
1600214400000 | 308.64 |
1600300800000 | 306.88 |
1600387200000 | 305.43 |
1600646400000 | 304.2799 |
1600732800000 | 306.2 |
1600819200000 | 302.33 |
1600905600000 | 300.73 |
1600992000000 | 304.3 |
1601251200000 | 309.95 |
1601337600000 | 307.73 |
1601424000000 | 307.67 |
1601510400000 | 310.02 |
1601596800000 | 308.58 |
1601856000000 | 311.99 |
1601942400000 | 311 |
1602028800000 | 315.98 |
1602115200000 | 319.32 |
1602201600000 | 319.54 |
1602460800000 | 321.79 |
1602547200000 | 323.41 |
1602633600000 | 320.92 |
1602720000000 | 320.96 |
1602806400000 | 319.65 |
1603065600000 | 316.82 |
1603152000000 | 315.91 |
1603238400000 | 314.27 |
1603324800000 | 316.04 |
1603411200000 | 316.45 |
1603670400000 | 311.16 |
1603756800000 | 310.02 |
1603843200000 | 303.5899 |
1603929600000 | 306.71 |
1604016000000 | 302.1 |
1604275200000 | 305.69 |
1604361600000 | 309.57 |
1604448000000 | 314.51 |
1604534400000 | 319.54 |
1604620800000 | 319.56 |
1604880000000 | 325.43 |
1604966400000 | 325.33 |
1605052800000 | 329.83 |
1605139200000 | 325.86 |
1605225600000 | 329.3 |
1605484800000 | 333.85 |
1605571200000 | 333.88 |
1605657600000 | 333.22 |
1605744000000 | 336.47 |
1605830400000 | 336.7799 |
1606089600000 | 341.43 |
1606176000000 | 344.81 |
1606262400000 | 344.1 |
1606348800000 | 345 |
1606435200000 | 346.2 |
1606694400000 | 342.6 |
1606780800000 | 343.91 |
1606867200000 | 344.61 |
1606953600000 | 344.79 |
1607040000000 | 350.38 |
1607299200000 | 350.06 |
1607385600000 | 352.11 |
1607472000000 | 351.75 |
1607558400000 | 351.32 |
1607644800000 | 351.35 |
1607904000000 | 351.48 |
1607990400000 | 354.23 |
1608076800000 | 353.96 |
1608163200000 | 355.39 |
1608249600000 | 356.04 |
1608508800000 | 353.79 |
1608595200000 | 354.93 |
1608681600000 | 356.37 |
1608768000000 | 357.2799 |
1609113600000 | 357.57 |
1609200000000 | 355.9 |
1609286400000 | 355.72 |
1609372800000 | 358.19 |
1609718400000 | 355.3 |
1609804800000 | 359.12 |
1609891200000 | 361.19 |
1609977600000 | 366.55 |
1610064000000 | 370.48 |
1610323200000 | 372.57 |
1610409600000 | 374.5 |
1610496000000 | 374.01 |
1610582400000 | 377.29 |
1610668800000 | 374.96 |
1610928000000 | 374.41 |
1611014400000 | 376.92 |
1611100800000 | 380.5899 |
1611187200000 | 379.73 |
1611273600000 | 377.95 |
1611532800000 | 379.92 |
1611619200000 | 377.98 |
1611705600000 | 376.66 |
1611792000000 | 373.66 |
1611878400000 | 366 |
1612137600000 | 375.15 |
1612224000000 | 382.01 |
1612310400000 | 384.43 |
1612396800000 | 388.04 |
1612483200000 | 389.35 |
1612742400000 | 394.55 |
1612828800000 | 394.97 |
1612915200000 | 394.1 |
1613001600000 | 396.2799 |
1613088000000 | 398.8399 |
1613347200000 | 399.02 |
1613433600000 | 398.47 |
1613520000000 | 398.83 |
1613606400000 | 394.11 |
1613692800000 | 395.45 |
1613952000000 | 391.54 |
1614038400000 | 389.5299 |
1614124800000 | 392.92 |
1614211200000 | 384.47 |
1614297600000 | 382.54 |
1614556800000 | 395.26 |
1614643200000 | 391.6 |
1614729600000 | 388.44 |
1614816000000 | 381.37 |
1614902400000 | 388.68 |
1615161600000 | 387.5 |
1615248000000 | 392.3399 |
1615334400000 | 394.23 |
1615420800000 | 399.17 |
1615507200000 | 401.48 |
1615766400000 | 406.01 |
1615852800000 | 405.91 |
1615939200000 | 406.18 |
1616025600000 | 399.81 |
1616112000000 | 400.87 |
1616371200000 | 401.62 |
1616457600000 | 397.61 |
1616544000000 | 393.17 |
1616630400000 | 397.5899 |
1616716800000 | 403.92 |
1616976000000 | 402.71 |
1617062400000 | 404.95 |
1617148800000 | 405.9 |
1617235200000 | 411.15 |
1617667200000 | 413.72 |
1617753600000 | 411.87 |
1617840000000 | 414.04 |
1617926400000 | 414.83 |
1618185600000 | 412.76 |
1618272000000 | 413.46 |
1618358400000 | 412.0299 |
1618444800000 | 415.44 |
1618531200000 | 416.32 |
1618790400000 | 412.55 |
1618876800000 | 406.43 |
1618963200000 | 408.46 |
1619049600000 | 409.39 |
1619136000000 | 412.85 |
1619395200000 | 415.26 |
1619481600000 | 414.77 |
1619568000000 | 413.7799 |
1619654400000 | 412.88 |
1619740800000 | 410.25 |
1620000000000 | 408.25 |
1620086400000 | 404.54 |
1620172800000 | 405.85 |
1620259200000 | 405.16 |
1620345600000 | 407.32 |
1620604800000 | 402.91 |
1620691200000 | 398.57 |
1620777600000 | 391.64 |
1620864000000 | 392.01 |
1620950400000 | 397.58 |
1621209600000 | 396.06 |
1621296000000 | 395.21 |
1621382400000 | 393.8399 |
1621468800000 | 397.83 |
1621555200000 | 399.9 |
1621814400000 | 403.17 |
1621900800000 | 402.9 |
1621987200000 | 406.39 |
1622073600000 | 408.42 |
1622160000000 | 410.4 |
1622419200000 | 408.96 |
1622505600000 | 410.56 |
1622592000000 | 413.06 |
1622678400000 | 414.65 |
1622764800000 | 417.5899 |
1623024000000 | 418.5899 |
1623110400000 | 419.71 |
1623196800000 | 417.43 |
1623283200000 | 419.2799 |
1623369600000 | 423.45 |
1623628800000 | 423.25 |
1623715200000 | 422.85 |
1623801600000 | 421.8 |
1623888000000 | 425.9 |
1623974400000 | 423.9 |
1624233600000 | 422.72 |
1624320000000 | 426.16 |
1624406400000 | 424.75 |
1624492800000 | 428.72 |
1624579200000 | 429.56 |
1624838400000 | 430.99 |
1624924800000 | 431.39 |
1625011200000 | 432.19 |
1625097600000 | 431.1 |
1625184000000 | 433.86 |
1625443200000 | 434.43 |
1625529600000 | 433.76 |
1625616000000 | 432.88 |
1625702400000 | 427.3 |
1625788800000 | 431.73 |
1626048000000 | 433.24 |
1626134400000 | 433.85 |
1626220800000 | 432.14 |
1626307200000 | 429.06 |
1626393600000 | 425.6 |
1626652800000 | 420.34 |
1626739200000 | 426.16 |
1626825600000 | 430.04 |
1626912000000 | 430.58 |
1626998400000 | 433.87 |
1627257600000 | 433.55 |
1627344000000 | 430.38 |
1627430400000 | 432.15 |
1627516800000 | 432.08 |
1627603200000 | 430.89 |
1627862400000 | 432.59 |
1627948800000 | 434.81 |
1628035200000 | 434.67 |
1628121600000 | 437.4 |
1628208000000 | 439.27 |
1628467200000 | 438.88 |
1628553600000 | 438.79 |
1628640000000 | 438.39 |
1628726400000 | 438.71 |
1628812800000 | 435.53 |
1629072000000 | 433.78 |
1629158400000 | 431.41 |
1629244800000 | 430.22 |
1629331200000 | 427.34 |
1629417600000 | 429.24 |
1629676800000 | 433.78 |
1629763200000 | 436.43 |
1629849600000 | 438.15 |
1629936000000 | 435.21 |
1630022400000 | 438.05 |
1630281600000 | 438.54 |
1630368000000 | 438.78 |
1630454400000 | 439.57 |
1630540800000 | 440.75 |
1630627200000 | 441.96 |
1630886400000 | 443.67 |
1630972800000 | 441.22 |
1631059200000 | 439.65 |
1631145600000 | 439.39 |
1631232000000 | 438.13 |
1631491200000 | 439.36 |
1631577600000 | 438.19 |
1631664000000 | 440.26 |
1631750400000 | 441.93 |
1631836800000 | 440.22 |
1632096000000 | 434.69 |
1632182400000 | 433.72 |
1632268800000 | 436.92 |
1632355200000 | 442.15 |
1632441600000 | 444.51 |
1632700800000 | 445.42 |
1632787200000 | 438.05 |
1632873600000 | 436.93 |
1632960000000 | 435.82 |
1633046400000 | 438.23 |
1633305600000 | 431.43 |
1633392000000 | 434.44 |
1633478400000 | 435.18 |
1633564800000 | 440.72 |
1633651200000 | 439.27 |
1633910400000 | 437.86 |
1633996800000 | 437.79 |
1634083200000 | 439.49 |
1634169600000 | 445.62 |
1634256000000 | 447.9 |
1634515200000 | 448.44 |
1634601600000 | 450.11 |
1634688000000 | 450.96 |
1634774400000 | 451.56 |
1634860800000 | 451.42 |
1635120000000 | 454.06 |
1635206400000 | 454.07 |
1635292800000 | 450.24 |
1635379200000 | 450.69 |
1635465600000 | 455.29 |
1635724800000 | 460.71 |
1635811200000 | 463.5 |
1635897600000 | 465.56 |
1635984000000 | 468.99 |
1636070400000 | 470.86 |
1636329600000 | 472.11 |
1636416000000 | 472.15 |
1636502400000 | 469.4 |
1636588800000 | 472.12 |
1636675200000 | 477.24 |
1636934400000 | 478.41 |
1637020800000 | 482.68 |
1637107200000 | 481.6 |
1637193600000 | 479.26 |
1637280000000 | 478.72 |
1637539200000 | 478.08 |
1637625600000 | 474.13 |
1637712000000 | 476.7 |
1637798400000 | 476.77 |
1637884800000 | 461.54 |
1638144000000 | 465.89 |
1638230400000 | 458.76 |
1638316800000 | 453.98 |
1638403200000 | 458.36 |
1638489600000 | 456.71 |
1638748800000 | 459.93 |
1638835200000 | 471.19 |
1638921600000 | 470.21 |
1639008000000 | 467.54 |
1639094400000 | 467.17 |
1639353600000 | 463.83 |
1639440000000 | 458.85 |
1639526400000 | 465.01 |
1639612800000 | 460.28 |
1639699200000 | 460.65 |
1639958400000 | 453.48 |
1640044800000 | 464.86 |
1640131200000 | 466.16 |
1640217600000 | 471.17 |
1640304000000 | 470.69 |
1640563200000 | 474.42 |
1640649600000 | 475.61 |
1640736000000 | 473.31 |
1640822400000 | 473.8 |
1640908800000 | 470.94 |
1641168000000 | 476.99 |
1641254400000 | 476.75 |
1641340800000 | 466.59 |
1641427200000 | 465.23 |
1641513600000 | 460.27 |
1641772800000 | 461.27 |
1641859200000 | 464.96 |
1641945600000 | 463.21 |
1642032000000 | 457.91 |
1642118400000 | 457.06 |
1642377600000 | 458.55 |
1642464000000 | 453.16 |
1642550400000 | 447.88 |
1642636800000 | 446.23 |
1642723200000 | 437.65 |
1642982400000 | 438.42 |
1643068800000 | 432.34 |
1643155200000 | 431 |
1643241600000 | 428.62 |
1643328000000 | 434.4 |
1643587200000 | 443.36 |
1643673600000 | 446.15 |
1643760000000 | 445.32 |
1643846400000 | 432.07 |
1643932800000 | 433.73 |
1644192000000 | 434.48 |
1644278400000 | 439.67 |
1644364800000 | 447.39 |
1644451200000 | 442.02 |
1644537600000 | 437.14 |
1644796800000 | 436.2 |
1644883200000 | 442.62 |
1644969600000 | 442.95 |
1645056000000 | 434.79 |
1645142400000 | 431 |
1645401600000 | 429.92 |
1645488000000 | 424.67 |
1645574400000 | 420.05 |
1645660800000 | 429.32 |
1645747200000 | 433.35 |
1646006400000 | 435.6 |
1646092800000 | 432.82 |
1646179200000 | 439.74 |
1646265600000 | 435.8 |
1646352000000 | 432.86 |
1646611200000 | 420.97 |
1646697600000 | 419.0299 |
1646784000000 | 423.87 |
1646870400000 | 424.81 |
1646956800000 | 420.61 |
1647216000000 | 415.9 |
1647302400000 | 420.9 |
1647388800000 | 431.55 |
1647475200000 | 434.43 |
1647561600000 | 442.45 |
1647820800000 | 439.8 |
1647907200000 | 445.84 |
1647993600000 | 443.27 |
1648080000000 | 447.3 |
1648166400000 | 446.93 |
1648425600000 | 448.39 |
1648512000000 | 452.74 |
1648598400000 | 446.15 |
1648684800000 | 441.12 |
1648771200000 | 443.83 |
1649030400000 | 450.37 |
1649116800000 | 445.23 |
1649203200000 | 436.81 |
1649289600000 | 435.62 |
1649376000000 | 435.16 |
1649635200000 | 429.21 |
1649721600000 | 428.21 |
1649808000000 | 435.38 |
1649894400000 | 434.07 |
1650326400000 | 436.72 |
1650412800000 | 433.65 |
1650499200000 | 428.34 |
1650585600000 | 421.24 |
1650844800000 | 424.48 |
1650931200000 | 416.88 |
1651017600000 | 417.8399 |
1651104000000 | 425.84 |
1651190400000 | 417.9 |
1651449600000 | 421.05 |
1651536000000 | 421.81 |
1651622400000 | 428.81 |
1651708800000 | 416.54 |
1651795200000 | 407.9 |
1652054400000 | 395.0299 |
1652140800000 | 395.24 |
1652227200000 | 389.21 |
1652313600000 | 394.35 |
1652400000000 | 406.51 |
1652659200000 | 402.73 |
1652745600000 | 406.82 |
1652832000000 | 397.94 |
1652918400000 | 394.66 |
1653004800000 | 396.66 |
1653264000000 | 397.0299 |
1653350400000 | 387.87 |
1653436800000 | 393.93 |
1653523200000 | 400.0299 |
1653609600000 | 409.74 |
1653868800000 | 410.32 |
1653955200000 | 408.87 |
1654041600000 | 407.61 |
1654128000000 | 413 |
1654214400000 | 408.0899 |
1654473600000 | 408.91 |
1654560000000 | 410.71 |
1654646400000 | 406.82 |
1654732800000 | 401.87 |
1654819200000 | 394.32 |
1655078400000 | 380.92 |
1655164800000 | 379.08 |
1655251200000 | 383.31 |
1655337600000 | 368.47 |
1655424000000 | 371.13 |
1655683200000 | 368.45 |
1655769600000 | 373.4 |
1655856000000 | 370.55 |
1655942400000 | 376.2799 |
1656028800000 | 386.56 |
1656288000000 | 384.62 |
1656374400000 | 381.14 |
1656460800000 | 378.17 |
1656547200000 | 373.26 |
1656633600000 | 376.0899 |
1656892800000 | 375.41 |
1656979200000 | 383.74 |
1657065600000 | 384.46 |
1657152000000 | 394.11 |
1657238400000 | 393.96 |
1657497600000 | 390.46 |
1657584000000 | 387.65 |
1657670400000 | 384.27 |
1657756800000 | 384.24 |
1657843200000 | 388.56 |
1658102400000 | 385.96 |
1658188800000 | 395.02 |
1658275200000 | 404.26 |
1658361600000 | 410.51 |
1658448000000 | 405.06 |
1658707200000 | 402.95 |
1658793600000 | 400.51 |
1658880000000 | 409.42 |
1658966400000 | 413.99 |
1659052800000 | 416.15 |
1659312000000 | 415.11 |
1659398400000 | 416.63 |
1659484800000 | 426.42 |
1659571200000 | 423.28 |
1659657600000 | 425.13 |
1659916800000 | 424.18 |
1660003200000 | 417.18 |
1660089600000 | 422.78 |
1660176000000 | 423.62 |
1660262400000 | 433.3 |
1660521600000 | 436.98 |
1660608000000 | 438.09 |
1660694400000 | 432.71 |
1660780800000 | 435.13 |
1660867200000 | 430.31 |
1661126400000 | 423.49 |
1661212800000 | 421.43 |
1661299200000 | 422.74 |
1661385600000 | 429.57 |
1661472000000 | 416.75 |
1661731200000 | 412.27 |
1661817600000 | 410.97 |
1661904000000 | 406.2799 |
1661990400000 | 404.6 |
1662076800000 | 399.81 |
1662336000000 | 402.86 |
1662422400000 | 400.55 |
1662508800000 | 402.87 |
1662595200000 | 406.75 |
1662681600000 | 411.3399 |
1662940800000 | 413.06 |
1663027200000 | 404.18 |
1663113600000 | 403.21 |
1663200000000 | 399.68 |
1663286400000 | 393.05 |
1663545600000 | 394.3 |
1663632000000 | 390.77 |
1663718400000 | 390.25 |
1663804800000 | 386.06 |
1663891200000 | 383.11 |
1664150400000 | 378.92 |
1664236800000 | 381.3399 |
1664323200000 | 385.48 |
1664409600000 | 375.48 |
1664496000000 | 371.94 |
1664755200000 | 378.21 |
1664841600000 | 387.56 |
1664928000000 | 390.93 |
1665014400000 | 390.49 |
1665100800000 | 382.22 |
1665360000000 | 380.87 |
1665446400000 | 374.25 |
1665532800000 | 373.33 |
1665619200000 | 376.71 |
1665705600000 | 370.91 |
1665964800000 | 376.88 |
1666051200000 | 381.13 |
1666137600000 | 379.14 |
1666224000000 | 376.64 |
1666310400000 | 383 |
1666569600000 | 383.67 |
1666656000000 | 388.5299 |
1666742400000 | 385.67 |
1666828800000 | 386.63 |
1666915200000 | 393.12 |
1667174400000 | 395.12 |
1667260800000 | 397.11 |
1667347200000 | 389.04 |
1667433600000 | 388.55 |
1667520000000 | 387.68 |
1667779200000 | 388.5899 |
1667865600000 | 389.6 |
1667952000000 | 384.71 |
1668038400000 | 398.87 |
1668124800000 | 404.15 |
1668384000000 | 400.66 |
1668470400000 | 405.44 |
1668556800000 | 398.5299 |
1668643200000 | 397.89 |
1668729600000 | 397.88 |
1668988800000 | 398.36 |
1669075200000 | 400.69 |
1669161600000 | 400.51 |
1669248000000 | 402.01 |
1669334400000 | 401.69 |
1669593600000 | 396.1 |
1669680000000 | 397.21 |
1669766400000 | 407.52 |
1669852800000 | 406.2 |
1669939200000 | 405.33 |
1670198400000 | 396.81 |
1670284800000 | 391.15 |
1670371200000 | 388.94 |
1670457600000 | 390.99 |
1670544000000 | 390.58 |
1670803200000 | 394.29 |
1670889600000 | 393.8 |
1670976000000 | 393.04 |
1671062400000 | 381.65 |
1671148800000 | 380.37 |
1671408000000 | 376.74 |
1671494400000 | 375.47 |
1671580800000 | 379.7799 |
1671667200000 | 376.5899 |
1671753600000 | 375.91 |
1672099200000 | 373.74 |
1672185600000 | 370.75 |
1672272000000 | 376.45 |
1672358400000 | 376.19 |
1672617600000 | 376.29 |
1672704000000 | 381.45 |
1672790400000 | 384.0899 |
1672876800000 | 382.92 |
1672963200000 | 387.0899 |
1673222400000 | 386.58 |
1673308800000 | 389.19 |
1673395200000 | 392.49 |
1673481600000 | 394.12 |
1673568000000 | 395.25 |
1673827200000 | 395.43 |
1673913600000 | 396.99 |
1674000000000 | 394.04 |
1674086400000 | 391.41 |
1674172800000 | 395.35 |
1674432000000 | 400.82 |
1674518400000 | 400.8399 |
1674604800000 | 401.01 |
1674691200000 | 406.51 |
1674777600000 | 409.27 |
1675036800000 | 404.17 |
1675123200000 | 408.69 |
1675209600000 | 413.54 |
1675296000000 | 423.55 |
1675382400000 | 421.22 |
1675641600000 | 419.64 |
1675728000000 | 424.93 |
1675814400000 | 420.99 |
1675900800000 | 417.42 |
1675987200000 | 417.62 |
1676246400000 | 418.87 |
1676332800000 | 422.08 |
1676419200000 | 426.4 |
1676505600000 | 423.2 |
1676592000000 | 419.81 |
1676851200000 | 419.8 |
1676937600000 | 412.21 |
1677024000000 | 413.0899 |
1677110400000 | 416.33 |
1677196800000 | 414.04 |
1677456000000 | 412.47 |
1677542400000 | 412.57 |
1677628800000 | 408.97 |
1677715200000 | 412.99 |
1677801600000 | 419.49 |
1678060800000 | 416.44 |
1678147200000 | 415.29 |
1678233600000 | 417.18 |
1678320000000 | 411.62 |
1678406400000 | 400.5 |
1678665600000 | 396.24 |
1678752000000 | 398.92 |
1678838400000 | 401.82 |
1678924800000 | 402.85 |
1679011200000 | 400.04 |
1679270400000 | 399.2 |
1679356800000 | 403 |
1679443200000 | 397.5899 |
1679529600000 | 396.99 |
1679616000000 | 400.38 |
1679875200000 | 401.22 |
1679961600000 | 398.38 |
1680048000000 | 403.85 |
1680134400000 | 404.48 |
1680220800000 | 412.79 |
1680480000000 | 411.94 |
1680566400000 | 407.74 |
1680652800000 | 405.85 |
1680739200000 | 404.89 |
1681171200000 | 408.72 |
1681257600000 | 405 |
1681344000000 | 406.75 |
1681430400000 | 406.98 |
1681689600000 | 410.66 |
1681776000000 | 409.25 |
1681862400000 | 406.8 |
1681948800000 | 402.87 |
1682035200000 | 402.5299 |
1682294400000 | 400.58 |
1682380800000 | 395.39 |
1682467200000 | 391.43 |
1682553600000 | 395.96 |
1682640000000 | 397.91 |
1682899200000 | 400.07 |
1682985600000 | 396.17 |
1683072000000 | 393.16 |
1683158400000 | 393.37 |
1683244800000 | 398.67 |
1683504000000 | 399.3 |
1683590400000 | 400.37 |
1683676800000 | 400.87 |
1683763200000 | 400.49 |
1683849600000 | 401.04 |
1684108800000 | 403.9 |
1684195200000 | 401.47 |
1684281600000 | 407.92 |
1684368000000 | 415.25 |
1684454400000 | 414.99 |
1684713600000 | 417.42 |
1684800000000 | 414.72 |
1684886400000 | 411.36 |
1684972800000 | 413.2799 |
1685059200000 | 421.39 |
1685318400000 | 422.73 |
1685404800000 | 423.22 |
1685491200000 | 422.73 |
1685577600000 | 424.36 |
1685664000000 | 431.83 |
1685923200000 | 431.53 |
1686009600000 | 435.47 |
1686096000000 | 434.33 |
1686182400000 | 432.65 |
1686268800000 | 434.76 |
1686528000000 | 439.31 |
1686614400000 | 442.32 |
1686700800000 | 440.7 |
1686787200000 | 441.61 |
1686873600000 | 440.59 |
1687132800000 | 438.41 |
1687219200000 | 435.49 |
1687305600000 | 427.4 |
1687392000000 | 425.44 |
1687478400000 | 424.01 |
1687737600000 | 421.76 |
1687824000000 | 422.57 |
1687910400000 | 426.83 |
1687996800000 | 431.06 |
1688083200000 | 433.73 |
1688342400000 | 438.83 |
1688428800000 | 441.21 |
1688515200000 | 438.1 |
1688601600000 | 433.15 |
1688688000000 | 429.97 |
1688947200000 | 433.94 |
1689033600000 | 439.71 |
1689120000000 | 440.31 |
1689206400000 | 445.51 |
1689292800000 | 442.85 |
1689552000000 | 447.01 |
1689638400000 | 448.02 |
1689724800000 | 451.09 |
1689811200000 | 445.7 |
1689897600000 | 446.94 |
1690156800000 | 447.58 |
1690243200000 | 448.54 |
1690329600000 | 442.69 |
1690416000000 | 445.01 |
1690502400000 | 448.48 |
1690761600000 | 452.81 |
1690848000000 | 453.47 |
1690934400000 | 441.35 |
1691020800000 | 437.27 |
1691107200000 | 434.25 |
1691366400000 | 436.78 |
1691452800000 | 430.78 |
1691539200000 | 423.71 |
1691625600000 | 417.3 |
1691712000000 | 418.45 |
1691971200000 | 422.48 |
1692057600000 | 420.35 |
1692144000000 | 416 |
1692230400000 | 414.4 |
1692316800000 | 412.97 |
1692576000000 | 413.7 |
1692662400000 | 416.3 |
1692748800000 | 423.44 |
1692835200000 | 421.87 |
1692921600000 | 419.44 |
1693180800000 | 420.61 |
1693267200000 | 427.22 |
1693353600000 | 427.12 |
1693440000000 | 430.63 |
1693526400000 | 434.03 |
1693785600000 | 436.79 |
1693872000000 | 439.93 |
1693958400000 | 438.8 |
1694044800000 | 434.59 |
1694131200000 | 431.39 |
1694390400000 | 427.85 |
1694476800000 | 423.91 |
1694563200000 | 421.43 |
1694649600000 | 430.34 |
1694736000000 | 427.81 |
1694995200000 | 424.57 |
1695081600000 | 421.5 |
1695168000000 | 416.99 |
1695254400000 | 411.67 |
1695340800000 | 413.55 |
1695600000000 | 416.2799 |
1695686400000 | 410.06 |
1695772800000 | 415.38 |
1695859200000 | 415.77 |
1695945600000 | 416.4 |
1696204800000 | 419.73 |
1696291200000 | 413.89 |
1696377600000 | 411.39 |
1696464000000 | 412.31 |
1696550400000 | 416.93 |
1696809600000 | 415.73 |
1696896000000 | 420.39 |
1696982400000 | 420.29 |
1697068800000 | 421.99 |
1697155200000 | 417.63 |
1697414400000 | 415.5899 |
1697500800000 | 416.55 |
1697587200000 | 409.54 |
1697673600000 | 404.35 |
1697760000000 | 399.33 |
1698019200000 | 393.3399 |
1698105600000 | 401.32 |
1698192000000 | 395.04 |
1698278400000 | 390.37 |
1698364800000 | 390.26 |
1698624000000 | 391.23 |
1698710400000 | 392.2799 |
1698796800000 | 395.61 |
1698883200000 | 405.3 |
1698969600000 | 410.8399 |
1699228800000 | 412.65 |
1699315200000 | 417.19 |
1699401600000 | 416.9 |
1699488000000 | 413.66 |
1699574400000 | 417.62 |
1699833600000 | 417.52 |
1699920000000 | 424.96 |
1700006400000 | 429.3 |
1700092800000 | 427.68 |
1700179200000 | 432.51 |
1700438400000 | 435.68 |
1700524800000 | 432.57 |
1700611200000 | 436.32 |
1700697600000 | 434.48 |
1700784000000 | 434.88 |
1701043200000 | 433.3 |
1701129600000 | 436.28 |
1701216000000 | 442.58 |
1701302400000 | 445.68 |
1701388800000 | 452.28 |
1701648000000 | 452.33 |
1701734400000 | 447.82 |
1701820800000 | 449.54 |
1701907200000 | 450.12 |
1701993600000 | 459.16 |
1702252800000 | 462.2 |
1702339200000 | 466.21 |
1702425600000 | 471.85 |
1702512000000 | 471.33 |
1702598400000 | 473.44 |
1702857600000 | 471.3 |
1702944000000 | 472.52 |
1703030400000 | 467.92 |
1703116800000 | 473.09 |
1703203200000 | 475.81 |
1703635200000 | 481.16 |
1703721600000 | 482.62 |
1703808000000 | 480.38 |
1704153600000 | 480.12 |
1704240000000 | 472.81 |
1704326400000 | 469.22 |
1704412800000 | 470.9 |
1704672000000 | 476.58 |
1704758400000 | 478.06 |
1704844800000 | 475.48 |
1704931200000 | 475.02 |
1705017600000 | 472.57 |
1705276800000 | 474.79 |
1705363200000 | 474.03 |
1705449600000 | 466.79 |
1705536000000 | 470.31 |
1705622400000 | 479.63 |
1705881600000 | 491.47 |
1705968000000 | 496.17 |
1706054400000 | 493.4 |
1706140800000 | 496.94 |
1706227200000 | 491.9 |
1706486400000 | 498.95 |
1706572800000 | 493.45 |
1706659200000 | 483.31 |
1706745600000 | 488.79 |
1706832000000 | 493.52 |
1707091200000 | 490.27 |
1707177600000 | 494.55 |
1707264000000 | 495.08 |
1707350400000 | 500.47 |
1707436800000 | 505.01 |
1707696000000 | 509.93 |
1707782400000 | 502.99 |
1707868800000 | 513.17 |
1707955200000 | 519.85 |
1708041600000 | 514.84 |
1708300800000 | 516.7 |
1708387200000 | 508.09 |
1708473600000 | 500.81 |
1708560000000 | 515.95 |
1708646400000 | 512.99 |
1708905600000 | 514.3 |
1708992000000 | 512.51 |
1709078400000 | 512.27 |
1709164800000 | 521.35 |
1709251200000 | 528.04 |
1709510400000 | 535.01 |
1709596800000 | 525.76 |
1709683200000 | 529.05 |
1709769600000 | 531.49 |
1709856000000 | 525.62 |
1710115200000 | 520.59 |
1710201600000 | 524.44 |
1710288000000 | 519.85 |
1710374400000 | 516.04 |
1710460800000 | 515.96 |
1710720000000 | 515.04 |
1710806400000 | 514.0599 |
1710892800000 | 517.1799 |
1710979200000 | 522.92 |
1711065600000 | 524.64 |
1711324800000 | 524.8099 |
1711411200000 | 528.34 |
1711497600000 | 533.1799 |
1711584000000 | 533.77 |
1712016000000 | 538.4299 |
1712102400000 | 538.48 |
1712188800000 | 536.8099 |
1712275200000 | 535.02 |
1712534400000 | 533.11 |
1712620800000 | 532.64 |
1712707200000 | 527.98 |
1712793600000 | 529.82 |
1712880000000 | 524.82 |
1713139200000 | 514.87 |
1713225600000 | 505.05 |
1713312000000 | 500.27 |
1713398400000 | 501.26 |
1713484800000 | 488.25 |
1713744000000 | 489.8 |
1713830400000 | 495.86 |
1713916800000 | 501.07 |
1714003200000 | 496.18 |
1714089600000 | 507.58 |
1714348800000 | 510.09 |
1714435200000 | 504.84 |
1714521600000 | 504.46 |
1714608000000 | 507.79 |
1714694400000 | 509.96 |
1714953600000 | 513.38 |
1715040000000 | 511.48 |
1715126400000 | 513.95 |
1715212800000 | 512.1 |
1715299200000 | 511.28 |
1715558400000 | 511.16 |
1715644800000 | 514.67 |
1715731200000 | 518.84 |
1715817600000 | 518.96 |
1715904000000 | 517.9299 |
1716163200000 | 520.79 |
1716249600000 | 516.1 |
1716336000000 | 517.11 |
1716422400000 | 512.8 |
1716508800000 | 514.63 |
1716768000000 | 516.36 |
1716854400000 | 518.46 |
1716940800000 | 515.23 |
1717027200000 | 511.07 |
1717113600000 | 509.81 |
1717372800000 | 509.05 |
1717459200000 | 504.26 |
1717545600000 | 512.39 |
1717632000000 | 510.48 |
1717718400000 | 513.42 |
1717977600000 | 518.21 |
1718064000000 | 514.95 |
1718150400000 | 514.13 |
1718236800000 | 515.17 |
1718323200000 | 517.86 |
1718582400000 | 516.74 |
1718668800000 | 519.32 |
1718755200000 | 519.47 |
1718841600000 | 519.03 |
1718928000000 | 519.25 |
1719187200000 | 510.83 |
1719273600000 | 512.19 |
1719360000000 | 514.14 |
1719446400000 | 515.6799 |
1719532800000 | 517.21 |
1719792000000 | 515.47 |
1719878400000 | 513.89 |
1719964800000 | 515.9 |
1720051200000 | 518.66 |
1720137600000 | 518.57 |
1720396800000 | 521 |
1720483200000 | 519.79 |
1720569600000 | 523.11 |
1720656000000 | 526.16 |
1720742400000 | 529.66 |
1721001600000 | 530.19 |
1721088000000 | 537.17 |
1721174400000 | 523.86 |
1721260800000 | 516.77 |
1721347200000 | 509.9 |
1721606400000 | 510.8 |
1721692800000 | 513.4 |
1721779200000 | 503.99 |
1721865600000 | 496.95 |
1721952000000 | 498.49 |
1722211200000 | 495.67 |
1722297600000 | 493.14 |
1722384000000 | 499.65 |
1722470400000 | 493.26 |
1722556800000 | 468.51 |
1722816000000 | 438.22 |
1722902400000 | 443.46 |
1722988800000 | 446.23 |
1723075200000 | 452.68 |
1723161600000 | 454.47 |
1723420800000 | 456.64 |
1723507200000 | 466.3 |
1723593600000 | 464.81 |
1723680000000 | 474.02 |
1723766400000 | 478.84 |
1724025600000 | 480.41 |
1724112000000 | 480.83 |
1724198400000 | 483.38 |
1724284800000 | 479.67 |
1724371200000 | 482.27 |
1724630400000 | 480.06 |
1724716800000 | 478.54 |
1724803200000 | 476.54 |
1724889600000 | 480.01 |
1724976000000 | 482.56 |
1725235200000 | 479.85 |
1725321600000 | 469.26 |
1725408000000 | 459.46 |
1725494400000 | 457.15 |
1725580800000 | 449.6 |
1725840000000 | 454.85 |
1725926400000 | 455.09 |
1726012800000 | 458.24 |
1726099200000 | 465.56 |
1726185600000 | 469.49 |
1726444800000 | 467.91 |
1726531200000 | 468.55 |
1726617600000 | 463.8 |
1726704000000 | 471.18 |
1726790400000 | 469.37 |
1727049600000 | 471.05 |
1727136000000 | 473.84 |
1727222400000 | 475.02 |
1727308800000 | 485.38 |
1727395200000 | 487.37 |
1727654400000 | 484.92 |
STOXX Global Intelligent Computing | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 15.074072945909 | 24.631580671766 |
2018 | -2.5760203846436 | -9.5711460714501 |
2019 | 33.845655808165 | 26.988023946389 |
2020 | 20.606080728806 | 16.424844430884 |
2021 | 31.756926891742 | 19.7976903358 |
2022 | -20.328525630119 | -18.392771324949 |
2023 | 28.184849289576 | 23.36212348616 |
2024 | 0.68678371185611 | 24.774796410954 |
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 1,000,000 are included.
Revenues: More than 50% of revenues over the past year generated within the aggregate of the RBICS sectors associated with AI.
Market capitalization screening: Free-float market capitalization greater than 100 million EUR.
The index composition is reviewed annually and weighting factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0393657413 | STXAAIP | STXAAIP INDEX | .STXAAIP |
Net Return EUR | CH0393657660 | STXAAIR | .STXAAIR | |
Gross Return EUR | CH0393657322 | STXAAIGR | STXAAIGR INDEX | .STXAAIGR |
Net Return USD | CH0393657595 | STXAAIV | .STXAAIV | |
Gross Return USD | CH0393657348 | STXAAIGV | STXAAIGV INDEX | .STXAAIGV |
Price USD | CH0393657637 | STXAAIL | STXAAIL INDEX | .STXAAIL |
Quick Facts
Weighting | Equal-weighted |
Cap Factor | N/A |
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 March. 18, 2013 |
History | Available from Mar. 18, 2013 |
Inception date | January. 23, 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
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
GENIUS SPORTS | Travel and Leisure | USA | 1.317% |
MESA LABORATORIES | Industrial Goods and Services | USA | 1.305% |
COGENT COMMS.HOLDINGS | Telecommunications | USA | 1.227% |
INDUS TOWERS | Telecommunications | India | 1.224% |
PB FINTECH | Insurance | India | 1.216% |
CLARIVATE ANALYTICS | Technology | USA | 1.166% |
SARANA MENARA NUSANTARA | Telecommunications | Indonesia | 1.156% |
ERICSSON LM B | Telecommunications | Sweden | 1.141% |
VIA TECHNOLOGIES | Technology | Taiwan | 1.124% |
AZBIL CORP. | Industrial Goods and Services | Japan | 1.112% |
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.