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 | 92,440.6 | 78,919.5 | 6.6 | 0.6 | 3,009.7 | 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 | -3.5 | -0.5 | 10.7 | 5.4 | 66.8 | N/A | N/A | 10.9 | 1.8 | 10.9 |
STOXX Developed and Emerging Markets Total Market | -0.1 | 13.9 | 19.0 | 19.1 | 61.9 | N/A | N/A | 19.3 | 6.1 | 10.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing | N/A | N/A | 17.6 | 17.8 | 19.5 | N/A | N/A | 0.4 | 0.0 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.8 | 13.5 | 16.8 | N/A | N/A | 1.3 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing | 1.0 | 0.9 | 0.8 | 0.9 | 0.9 | 12.6 | 10.7 | 10.3 | 7.7 | 6.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Intelligent Computing | 1.4 | 1.4 | 1.4 | 1.2 | 1.1 | -3.1 | -1.9 | -0.7 | -0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), 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 | 1.1 | 2.4 | 1.7 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.4 | 20.8 | 20.8 | 2.9 | 1.8 | 1.8 | 15.4 |
Performance and annual returns
STOXX Global Intelligent Computing | |
---|---|
1363564800000 | 100 |
1363651200000 | 100.64 |
1363737600000 | 100.77 |
1363824000000 | 100.41 |
1363910400000 | 99.83 |
1364169600000 | 100.52 |
1364256000000 | 101.11 |
1364342400000 | 101.7 |
1364428800000 | 101.45 |
1364860800000 | 100.4 |
1364947200000 | 99.86 |
1365033600000 | 99.69 |
1365120000000 | 97.99 |
1365379200000 | 98.27 |
1365465600000 | 98.4 |
1365552000000 | 99.67 |
1365638400000 | 99.98 |
1365724800000 | 99.74 |
1365984000000 | 98.3 |
1366070400000 | 98.75 |
1366156800000 | 98.46 |
1366243200000 | 97.09 |
1366329600000 | 97.45 |
1366588800000 | 98.4 |
1366675200000 | 99.64 |
1366761600000 | 100.38 |
1366848000000 | 101.23 |
1366934400000 | 100.95 |
1367193600000 | 101.11 |
1367280000000 | 100.95 |
1367366400000 | 100.13 |
1367452800000 | 101.58 |
1367539200000 | 102.04 |
1367798400000 | 102.83 |
1367884800000 | 103.33 |
1367971200000 | 103.61 |
1368057600000 | 104.14 |
1368144000000 | 105.54 |
1368403200000 | 105.61 |
1368489600000 | 106.52 |
1368576000000 | 108.15 |
1368662400000 | 107.73 |
1368748800000 | 108.98 |
1369008000000 | 109.27 |
1369094400000 | 109.28 |
1369180800000 | 108.35 |
1369267200000 | 106.98 |
1369353600000 | 106.76 |
1369612800000 | 106.36 |
1369699200000 | 107.83 |
1369785600000 | 106.72 |
1369872000000 | 106.23 |
1369958400000 | 106.13 |
1370217600000 | 104.91 |
1370304000000 | 104.63 |
1370390400000 | 103.19 |
1370476800000 | 102.67 |
1370563200000 | 103.31 |
1370822400000 | 104.1 |
1370908800000 | 102.72 |
1370995200000 | 101.89 |
1371081600000 | 102.19 |
1371168000000 | 101.97 |
1371427200000 | 103.2 |
1371513600000 | 103.39 |
1371600000000 | 103.17 |
1371686400000 | 101.74 |
1371772800000 | 101.95 |
1372032000000 | 100.74 |
1372118400000 | 101.39 |
1372204800000 | 102.74 |
1372291200000 | 104.01 |
1372377600000 | 104.01 |
1372636800000 | 104.64 |
1372723200000 | 104.49 |
1372809600000 | 105.07 |
1372896000000 | 105.63 |
1372982400000 | 106.93 |
1373241600000 | 106.61 |
1373328000000 | 108.25 |
1373414400000 | 108.13 |
1373500800000 | 108.35 |
1373587200000 | 108.63 |
1373846400000 | 108.89 |
1373932800000 | 108.3 |
1374019200000 | 108.97 |
1374105600000 | 109.41 |
1374192000000 | 108.77 |
1374451200000 | 109.07 |
1374537600000 | 109.02 |
1374624000000 | 109.18 |
1374710400000 | 109.46 |
1374796800000 | 108.74 |
1375056000000 | 108.12 |
1375142400000 | 109.36 |
1375228800000 | 108.73 |
1375315200000 | 110.34 |
1375401600000 | 110.47 |
1375660800000 | 110.98 |
1375747200000 | 110.48 |
1375833600000 | 109.33 |
1375920000000 | 109.19 |
1376006400000 | 109.43 |
1376265600000 | 109.95 |
1376352000000 | 111.01 |
1376438400000 | 110.96 |
1376524800000 | 109.43 |
1376611200000 | 108.78 |
1376870400000 | 108.13 |
1376956800000 | 107.36 |
1377043200000 | 107.03 |
1377129600000 | 107.64 |
1377216000000 | 108.3 |
1377475200000 | 108.47 |
1377561600000 | 106.82 |
1377648000000 | 106.99 |
1377734400000 | 108.39 |
1377820800000 | 108.33 |
1378080000000 | 108.55 |
1378166400000 | 109.83 |
1378252800000 | 110.52 |
1378339200000 | 111.6 |
1378425600000 | 111.63 |
1378684800000 | 112.14 |
1378771200000 | 113.15 |
1378857600000 | 113.23 |
1378944000000 | 113.29 |
1379030400000 | 113.81 |
1379289600000 | 113.62 |
1379376000000 | 113.93 |
1379462400000 | 114.84 |
1379548800000 | 113.96 |
1379635200000 | 113.9 |
1379894400000 | 113.78 |
1379980800000 | 113.73 |
1380067200000 | 113.49 |
1380153600000 | 114.16 |
1380240000000 | 113.39 |
1380499200000 | 112.6 |
1380585600000 | 113.64 |
1380672000000 | 112.85 |
1380758400000 | 112.08 |
1380844800000 | 112.89 |
1381104000000 | 112.05 |
1381190400000 | 110.77 |
1381276800000 | 111.18 |
1381363200000 | 112.85 |
1381449600000 | 113.5 |
1381708800000 | 113.6 |
1381795200000 | 113.71 |
1381881600000 | 114.35 |
1381968000000 | 113.69 |
1382054400000 | 114.41 |
1382313600000 | 114.84 |
1382400000000 | 114.38 |
1382486400000 | 113.17 |
1382572800000 | 113.15 |
1382659200000 | 112.66 |
1382918400000 | 112.84 |
1383004800000 | 113.39 |
1383091200000 | 113.17 |
1383177600000 | 114.48 |
1383264000000 | 115.15 |
1383523200000 | 115.31 |
1383609600000 | 115.33 |
1383696000000 | 115.62 |
1383782400000 | 115.57 |
1383868800000 | 116.33 |
1384128000000 | 116.25 |
1384214400000 | 116.27 |
1384300800000 | 117.1 |
1384387200000 | 116.96 |
1384473600000 | 117.76 |
1384732800000 | 117.42 |
1384819200000 | 116.9 |
1384905600000 | 117.12 |
1384992000000 | 117.63 |
1385078400000 | 117.76 |
1385337600000 | 117.91 |
1385424000000 | 117.64 |
1385510400000 | 117.83 |
1385596800000 | 118.23 |
1385683200000 | 118.22 |
1385942400000 | 118.22 |
1386028800000 | 117.48 |
1386115200000 | 117.11 |
1386201600000 | 115.88 |
1386288000000 | 116.29 |
1386547200000 | 116.65 |
1386633600000 | 116.14 |
1386720000000 | 114.87 |
1386806400000 | 114.34 |
1386892800000 | 114.65 |
1387152000000 | 115.18 |
1387238400000 | 115.65 |
1387324800000 | 116.72 |
1387411200000 | 117.84 |
1387497600000 | 118.79 |
1387756800000 | 119.25 |
1387843200000 | 119.81 |
1388102400000 | 119.79 |
1388361600000 | 119.94 |
1388448000000 | 120.58 |
1388620800000 | 120.7 |
1388707200000 | 121.39 |
1388966400000 | 120.66 |
1389052800000 | 121.51 |
1389139200000 | 122.4 |
1389225600000 | 122.13 |
1389312000000 | 121.94 |
1389571200000 | 121.82 |
1389657600000 | 122.06 |
1389744000000 | 124.14 |
1389830400000 | 123.93 |
1389916800000 | 124.15 |
1390176000000 | 124.12 |
1390262400000 | 124.3 |
1390348800000 | 124.39 |
1390435200000 | 122.46 |
1390521600000 | 120.14 |
1390780800000 | 118.8 |
1390867200000 | 119.76 |
1390953600000 | 120.07 |
1391040000000 | 121.08 |
1391126400000 | 121.19 |
1391385600000 | 118.71 |
1391472000000 | 117.79 |
1391558400000 | 117.91 |
1391644800000 | 118.56 |
1391731200000 | 119.63 |
1391990400000 | 119.9 |
1392076800000 | 120.43 |
1392163200000 | 121.8 |
1392249600000 | 121.27 |
1392336000000 | 121.28 |
1392595200000 | 121.28 |
1392681600000 | 121.77 |
1392768000000 | 121.32 |
1392854400000 | 121.56 |
1392940800000 | 121.92 |
1393200000000 | 122.79 |
1393286400000 | 123.05 |
1393372800000 | 123.69 |
1393459200000 | 123.97 |
1393545600000 | 122.9 |
1393804800000 | 121.85 |
1393891200000 | 123.54 |
1393977600000 | 124.08 |
1394064000000 | 123.52 |
1394150400000 | 122.79 |
1394409600000 | 121.81 |
1394496000000 | 121.6 |
1394582400000 | 120.79 |
1394668800000 | 119.57 |
1394755200000 | 118.71 |
1395014400000 | 119.54 |
1395100800000 | 120.96 |
1395187200000 | 120.67 |
1395273600000 | 121.52 |
1395360000000 | 121.05 |
1395619200000 | 120.52 |
1395705600000 | 120.85 |
1395792000000 | 120.54 |
1395878400000 | 120.86 |
1395964800000 | 120.97 |
1396224000000 | 122.09 |
1396310400000 | 123.06 |
1396396800000 | 123.73 |
1396483200000 | 123.6 |
1396569600000 | 122.63 |
1396828800000 | 120.98 |
1396915200000 | 120.8 |
1397001600000 | 121.18 |
1397088000000 | 118.86 |
1397174400000 | 117.11 |
1397433600000 | 117.64 |
1397520000000 | 118.01 |
1397606400000 | 119.47 |
1397692800000 | 119.7 |
1398124800000 | 120.81 |
1398211200000 | 120.25 |
1398297600000 | 120.18 |
1398384000000 | 118.37 |
1398643200000 | 117.7 |
1398729600000 | 118.64 |
1398816000000 | 118.59 |
1398902400000 | 119.05 |
1398988800000 | 119.1 |
1399248000000 | 118.96 |
1399334400000 | 117.98 |
1399420800000 | 117.14 |
1399507200000 | 117.78 |
1399593600000 | 118.35 |
1399852800000 | 119.35 |
1399939200000 | 120.23 |
1400025600000 | 120.1 |
1400112000000 | 119.32 |
1400198400000 | 119.16 |
1400457600000 | 119.48 |
1400544000000 | 119.13 |
1400630400000 | 119.83 |
1400716800000 | 120.88 |
1400803200000 | 121.99 |
1401062400000 | 122.39 |
1401148800000 | 123.25 |
1401235200000 | 123.56 |
1401321600000 | 123.95 |
1401408000000 | 123.56 |
1401667200000 | 124.22 |
1401753600000 | 124.03 |
1401840000000 | 124.28 |
1401926400000 | 125.17 |
1402012800000 | 125.64 |
1402272000000 | 126.48 |
1402358400000 | 126.99 |
1402444800000 | 127.2 |
1402531200000 | 126.39 |
1402617600000 | 126.93 |
1402876800000 | 126.5 |
1402963200000 | 127.31 |
1403049600000 | 127.53 |
1403136000000 | 127.61 |
1403222400000 | 127.78 |
1403481600000 | 127.52 |
1403568000000 | 126.88 |
1403654400000 | 126.77 |
1403740800000 | 127.31 |
1403827200000 | 127 |
1404086400000 | 127.12 |
1404172800000 | 128.36 |
1404259200000 | 128.62 |
1404345600000 | 129.7 |
1404432000000 | 130.07 |
1404691200000 | 129.19 |
1404777600000 | 127.66 |
1404864000000 | 127.52 |
1404950400000 | 127.24 |
1405036800000 | 127.19 |
1405296000000 | 127.81 |
1405382400000 | 127.93 |
1405468800000 | 128.52 |
1405555200000 | 127.88 |
1405641600000 | 128.39 |
1405900800000 | 128.04 |
1405987200000 | 129.5 |
1406073600000 | 129.06 |
1406160000000 | 129.52 |
1406246400000 | 129.34 |
1406505600000 | 129.23 |
1406592000000 | 129.25 |
1406678400000 | 130.17 |
1406764800000 | 128.26 |
1406851200000 | 127.08 |
1407110400000 | 127.64 |
1407196800000 | 127.23 |
1407283200000 | 127.13 |
1407369600000 | 126.67 |
1407456000000 | 126.09 |
1407715200000 | 127.76 |
1407801600000 | 127.63 |
1407888000000 | 128.12 |
1407974400000 | 128.54 |
1408060800000 | 128.36 |
1408320000000 | 129.45 |
1408406400000 | 130.51 |
1408492800000 | 130.65 |
1408579200000 | 131.25 |
1408665600000 | 131.6 |
1408924800000 | 132.44 |
1409011200000 | 132.71 |
1409097600000 | 132.8 |
1409184000000 | 132.76 |
1409270400000 | 133.25 |
1409529600000 | 133.65 |
1409616000000 | 133.89 |
1409702400000 | 133.86 |
1409788800000 | 135.19 |
1409875200000 | 135.59 |
1410134400000 | 135.63 |
1410220800000 | 134.96 |
1410307200000 | 135.27 |
1410393600000 | 135.21 |
1410480000000 | 134.64 |
1410739200000 | 133.9 |
1410825600000 | 134.05 |
1410912000000 | 134.02 |
1410998400000 | 134.92 |
1411084800000 | 135.35 |
1411344000000 | 134.35 |
1411430400000 | 133.05 |
1411516800000 | 134.26 |
1411603200000 | 133.59 |
1411689600000 | 134.42 |
1411948800000 | 134.47 |
1412035200000 | 134.56 |
1412121600000 | 133.19 |
1412208000000 | 131.91 |
1412294400000 | 134.04 |
1412553600000 | 133.77 |
1412640000000 | 131.52 |
1412726400000 | 131.31 |
1412812800000 | 129.06 |
1412899200000 | 127.19 |
1413158400000 | 125.55 |
1413244800000 | 125.82 |
1413331200000 | 124.84 |
1413417600000 | 124.01 |
1413504000000 | 124.68 |
1413763200000 | 126.1 |
1413849600000 | 127.98 |
1413936000000 | 128.64 |
1414022400000 | 129.67 |
1414108800000 | 130.15 |
1414368000000 | 130.01 |
1414454400000 | 131.29 |
1414540800000 | 131.71 |
1414627200000 | 133.45 |
1414713600000 | 135.98 |
1414972800000 | 135.86 |
1415059200000 | 135.62 |
1415145600000 | 136.5 |
1415232000000 | 137.22 |
1415318400000 | 137.63 |
1415577600000 | 138.17 |
1415664000000 | 138.44 |
1415750400000 | 137.9 |
1415836800000 | 137.88 |
1415923200000 | 138.3 |
1416182400000 | 137.54 |
1416268800000 | 137.94 |
1416355200000 | 137.02 |
1416441600000 | 137.36 |
1416528000000 | 139.8 |
1416787200000 | 139.98 |
1416873600000 | 140.35 |
1416960000000 | 140.43 |
1417046400000 | 140.86 |
1417132800000 | 141.21 |
1417392000000 | 140.59 |
1417478400000 | 141.51 |
1417564800000 | 142.99 |
1417651200000 | 141.9 |
1417737600000 | 143.73 |
1417996800000 | 142.7 |
1418083200000 | 141.12 |
1418169600000 | 138.89 |
1418256000000 | 139.38 |
1418342400000 | 137.42 |
1418601600000 | 136.41 |
1418688000000 | 135.06 |
1418774400000 | 137.43 |
1418860800000 | 141.23 |
1418947200000 | 142.39 |
1419206400000 | 143.32 |
1419292800000 | 144.37 |
1419379200000 | 144.72 |
1419811200000 | 144.8 |
1419897600000 | 144.21 |
1419984000000 | 144.19 |
1420156800000 | 144.72 |
1420416000000 | 143.82 |
1420502400000 | 141.98 |
1420588800000 | 143.83 |
1420675200000 | 146.39 |
1420761600000 | 145.29 |
1421020800000 | 145.19 |
1421107200000 | 145.68 |
1421193600000 | 144.72 |
1421280000000 | 146.38 |
1421366400000 | 147.86 |
1421625600000 | 146.73 |
1421712000000 | 148.11 |
1421798400000 | 148.72 |
1421884800000 | 152.43 |
1421971200000 | 155.12 |
1422230400000 | 155.28 |
1422316800000 | 152.83 |
1422403200000 | 152.57 |
1422489600000 | 152.57 |
1422576000000 | 151.86 |
1422835200000 | 151.77 |
1422921600000 | 152.01 |
1423008000000 | 153.12 |
1423094400000 | 153.99 |
1423180800000 | 154.69 |
1423440000000 | 154.12 |
1423526400000 | 155.28 |
1423612800000 | 154.89 |
1423699200000 | 156.23 |
1423785600000 | 156.8 |
1424044800000 | 157.14 |
1424131200000 | 157.08 |
1424217600000 | 158.52 |
1424304000000 | 158.94 |
1424390400000 | 159.98 |
1424649600000 | 159.79 |
1424736000000 | 160.66 |
1424822400000 | 160.95 |
1424908800000 | 163.14 |
1424995200000 | 163.21 |
1425254400000 | 164.23 |
1425340800000 | 163.69 |
1425427200000 | 164.63 |
1425513600000 | 165.52 |
1425600000000 | 166.77 |
1425859200000 | 166.57 |
1425945600000 | 166.39 |
1426032000000 | 168.55 |
1426118400000 | 169.5 |
1426204800000 | 170.76 |
1426464000000 | 171.38 |
1426550400000 | 170.95 |
1426636800000 | 171.75 |
1426723200000 | 172.09 |
1426809600000 | 170.79 |
1427068800000 | 168.9 |
1427155200000 | 168.72 |
1427241600000 | 165.41 |
1427328000000 | 165.59 |
1427414400000 | 165.98 |
1427673600000 | 167.92 |
1427760000000 | 168.27 |
1427846400000 | 167.02 |
1427932800000 | 166.22 |
1428364800000 | 168.83 |
1428451200000 | 170.45 |
1428537600000 | 172.81 |
1428624000000 | 174.32 |
1428883200000 | 174.71 |
1428969600000 | 173.59 |
1429056000000 | 175.25 |
1429142400000 | 174.37 |
1429228800000 | 171.28 |
1429488000000 | 171.06 |
1429574400000 | 171.93 |
1429660800000 | 173.12 |
1429747200000 | 172.83 |
1429833600000 | 172.1 |
1430092800000 | 171.86 |
1430179200000 | 170.76 |
1430265600000 | 167.77 |
1430352000000 | 164.51 |
1430438400000 | 164.6 |
1430697600000 | 165.62 |
1430784000000 | 163.69 |
1430870400000 | 161.42 |
1430956800000 | 162.49 |
1431043200000 | 164.9 |
1431302400000 | 165.83 |
1431388800000 | 164.1 |
1431475200000 | 163.85 |
1431561600000 | 164.58 |
1431648000000 | 163.79 |
1431907200000 | 165.36 |
1431993600000 | 168.48 |
1432080000000 | 169.26 |
1432166400000 | 169.36 |
1432252800000 | 170.73 |
1432512000000 | 170.93 |
1432598400000 | 170.97 |
1432684800000 | 172.44 |
1432771200000 | 171.61 |
1432857600000 | 170.21 |
1433116800000 | 171.23 |
1433203200000 | 167.87 |
1433289600000 | 166.71 |
1433376000000 | 165.13 |
1433462400000 | 166.8 |
1433721600000 | 164.34 |
1433808000000 | 162.82 |
1433894400000 | 164.1 |
1433980800000 | 165.13 |
1434067200000 | 164.13 |
1434326400000 | 163.14 |
1434412800000 | 163.65 |
1434499200000 | 163.37 |
1434585600000 | 162.24 |
1434672000000 | 163.2 |
1434931200000 | 163.88 |
1435017600000 | 167.44 |
1435104000000 | 166.39 |
1435190400000 | 166.18 |
1435276800000 | 165.96 |
1435536000000 | 161.89 |
1435622400000 | 162.24 |
1435708800000 | 163.57 |
1435795200000 | 163.34 |
1435881600000 | 163.38 |
1436140800000 | 161.78 |
1436227200000 | 163.54 |
1436313600000 | 159.06 |
1436400000000 | 159.71 |
1436486400000 | 159.22 |
1436745600000 | 163.07 |
1436832000000 | 164.3 |
1436918400000 | 164.65 |
1437004800000 | 166.36 |
1437091200000 | 167.12 |
1437350400000 | 166.71 |
1437436800000 | 165.65 |
1437523200000 | 164.98 |
1437609600000 | 164.01 |
1437696000000 | 162.96 |
1437955200000 | 159.27 |
1438041600000 | 161.08 |
1438128000000 | 161.75 |
1438214400000 | 163.54 |
1438300800000 | 162.06 |
1438560000000 | 162.64 |
1438646400000 | 162.4 |
1438732800000 | 164.43 |
1438819200000 | 162.45 |
1438905600000 | 162.01 |
1439164800000 | 163.06 |
1439251200000 | 160.06 |
1439337600000 | 157.3 |
1439424000000 | 158.28 |
1439510400000 | 158.65 |
1439769600000 | 159.51 |
1439856000000 | 159.44 |
1439942400000 | 157.45 |
1440028800000 | 152.46 |
1440115200000 | 147.1 |
1440374400000 | 138.61 |
1440460800000 | 139.9 |
1440547200000 | 143.83 |
1440633600000 | 148.54 |
1440720000000 | 150.09 |
1440979200000 | 149.16 |
1441065600000 | 145.03 |
1441152000000 | 146.26 |
1441238400000 | 148.95 |
1441324800000 | 146.62 |
1441584000000 | 146.37 |
1441670400000 | 148.06 |
1441756800000 | 149.63 |
1441843200000 | 148.95 |
1441929600000 | 148.36 |
1442188800000 | 147.6 |
1442275200000 | 148.93 |
1442361600000 | 149.96 |
1442448000000 | 149.84 |
1442534400000 | 147.41 |
1442793600000 | 149.32 |
1442880000000 | 148.43 |
1442966400000 | 147.33 |
1443052800000 | 144.07 |
1443139200000 | 145.8 |
1443398400000 | 142.81 |
1443484800000 | 141.27 |
1443571200000 | 144.66 |
1443657600000 | 144.72 |
1443744000000 | 145.04 |
1444003200000 | 148.37 |
1444089600000 | 148.29 |
1444176000000 | 150.13 |
1444262400000 | 150.38 |
1444348800000 | 150.81 |
1444608000000 | 150.8 |
1444694400000 | 149.79 |
1444780800000 | 148.07 |
1444867200000 | 150.63 |
1444953600000 | 150.97 |
1445212800000 | 151.63 |
1445299200000 | 151.05 |
1445385600000 | 150.8 |
1445472000000 | 154.91 |
1445558400000 | 158.45 |
1445817600000 | 158.38 |
1445904000000 | 157.02 |
1445990400000 | 158.48 |
1446076800000 | 158.41 |
1446163200000 | 157.63 |
1446422400000 | 158.6 |
1446508800000 | 160.16 |
1446595200000 | 162.05 |
1446681600000 | 161.98 |
1446768000000 | 163.71 |
1447027200000 | 162.57 |
1447113600000 | 162.72 |
1447200000000 | 162.07 |
1447286400000 | 160.4 |
1447372800000 | 158.93 |
1447632000000 | 159.63 |
1447718400000 | 161.83 |
1447804800000 | 162.67 |
1447891200000 | 162.95 |
1447977600000 | 164.11 |
1448236800000 | 164.54 |
1448323200000 | 164.24 |
1448409600000 | 164.97 |
1448496000000 | 165.49 |
1448582400000 | 165.9 |
1448841600000 | 166.04 |
1448928000000 | 166.98 |
1449014400000 | 166.47 |
1449100800000 | 161 |
1449187200000 | 161.36 |
1449446400000 | 161.44 |
1449532800000 | 159.64 |
1449619200000 | 157.2 |
1449705600000 | 157.27 |
1449792000000 | 154.67 |
1450051200000 | 153.35 |
1450137600000 | 155.39 |
1450224000000 | 157.41 |
1450310400000 | 158.22 |
1450396800000 | 156.57 |
1450656000000 | 156.09 |
1450742400000 | 156.44 |
1450828800000 | 159.06 |
1450915200000 | 157.91 |
1451260800000 | 157.55 |
1451347200000 | 159.93 |
1451433600000 | 159.08 |
1451520000000 | 158.85 |
1451865600000 | 156.52 |
1451952000000 | 157.17 |
1452038400000 | 154.46 |
1452124800000 | 149.68 |
1452211200000 | 147.82 |
1452470400000 | 147.97 |
1452556800000 | 147.86 |
1452643200000 | 146.81 |
1452729600000 | 146.34 |
1452816000000 | 142.29 |
1453075200000 | 142.69 |
1453161600000 | 142.98 |
1453248000000 | 140.41 |
1453334400000 | 141.2 |
1453420800000 | 145.15 |
1453680000000 | 144.17 |
1453766400000 | 144.15 |
1453852800000 | 143.75 |
1453939200000 | 142.09 |
1454025600000 | 146.32 |
1454284800000 | 146.06 |
1454371200000 | 143.26 |
1454457600000 | 140.6 |
1454544000000 | 140.37 |
1454630400000 | 138.43 |
1454889600000 | 136.39 |
1454976000000 | 132.76 |
1455062400000 | 134.13 |
1455148800000 | 131.7 |
1455235200000 | 132.65 |
1455494400000 | 136.41 |
1455580800000 | 138.71 |
1455667200000 | 141.18 |
1455753600000 | 142.96 |
1455840000000 | 142.64 |
1456099200000 | 145.56 |
1456185600000 | 144.44 |
1456272000000 | 144.03 |
1456358400000 | 145.17 |
1456444800000 | 146.75 |
1456704000000 | 147.44 |
1456790400000 | 149.58 |
1456876800000 | 151.73 |
1456963200000 | 151.76 |
1457049600000 | 151.81 |
1457308800000 | 152.55 |
1457395200000 | 149.98 |
1457481600000 | 150.7 |
1457568000000 | 149.1 |
1457654400000 | 151.13 |
1457913600000 | 152.31 |
1458000000000 | 151.33 |
1458086400000 | 152.23 |
1458172800000 | 150.96 |
1458259200000 | 151.96 |
1458518400000 | 152.53 |
1458604800000 | 153.82 |
1458691200000 | 152.65 |
1458777600000 | 152.08 |
1459209600000 | 153.55 |
1459296000000 | 152.51 |
1459382400000 | 152 |
1459468800000 | 151.1 |
1459728000000 | 150.37 |
1459814400000 | 148.39 |
1459900800000 | 149.45 |
1459987200000 | 148.56 |
1460073600000 | 149.15 |
1460332800000 | 148.85 |
1460419200000 | 150.33 |
1460505600000 | 154.38 |
1460592000000 | 155.7 |
1460678400000 | 155.16 |
1460937600000 | 154.25 |
1461024000000 | 154.87 |
1461110400000 | 155.83 |
1461196800000 | 156.85 |
1461283200000 | 156.92 |
1461542400000 | 156.09 |
1461628800000 | 155.85 |
1461715200000 | 156.28 |
1461801600000 | 154.82 |
1461888000000 | 152.44 |
1462147200000 | 151.28 |
1462233600000 | 149.62 |
1462320000000 | 148.25 |
1462406400000 | 149.04 |
1462492800000 | 148.83 |
1462752000000 | 148.58 |
1462838400000 | 150.38 |
1462924800000 | 149.54 |
1463011200000 | 149.61 |
1463097600000 | 149.69 |
1463356800000 | 150.56 |
1463443200000 | 150.41 |
1463529600000 | 151.31 |
1463616000000 | 151.07 |
1463702400000 | 152.2 |
1463961600000 | 153.01 |
1464048000000 | 154.6 |
1464134400000 | 156.31 |
1464220800000 | 156.51 |
1464307200000 | 158.02 |
1464566400000 | 158.11 |
1464652800000 | 158.96 |
1464739200000 | 158.46 |
1464825600000 | 158.56 |
1464912000000 | 156.67 |
1465171200000 | 156.63 |
1465257600000 | 157.95 |
1465344000000 | 158.17 |
1465430400000 | 158.22 |
1465516800000 | 156.16 |
1465776000000 | 153.89 |
1465862400000 | 154.44 |
1465948800000 | 154.87 |
1466035200000 | 155.13 |
1466121600000 | 154.65 |
1466380800000 | 156.2 |
1466467200000 | 157.6 |
1466553600000 | 156.79 |
1466640000000 | 158.14 |
1466726400000 | 152.57 |
1466985600000 | 150.54 |
1467072000000 | 151.43 |
1467158400000 | 154.14 |
1467244800000 | 155.8 |
1467331200000 | 156.42 |
1467590400000 | 156.39 |
1467676800000 | 155.13 |
1467763200000 | 154.59 |
1467849600000 | 155.28 |
1467936000000 | 157.77 |
1468195200000 | 159.86 |
1468281600000 | 161.66 |
1468368000000 | 161.96 |
1468454400000 | 162.74 |
1468540800000 | 163.04 |
1468800000000 | 163.33 |
1468886400000 | 164.56 |
1468972800000 | 165.41 |
1469059200000 | 165.87 |
1469145600000 | 166.39 |
1469404800000 | 166.71 |
1469491200000 | 167.27 |
1469577600000 | 167.88 |
1469664000000 | 167.13 |
1469750400000 | 167.06 |
1470009600000 | 167.22 |
1470096000000 | 164.49 |
1470182400000 | 164.67 |
1470268800000 | 166.34 |
1470355200000 | 168.31 |
1470614400000 | 168.95 |
1470700800000 | 169.47 |
1470787200000 | 169 |
1470873600000 | 169.54 |
1470960000000 | 169.92 |
1471219200000 | 170.31 |
1471305600000 | 168.69 |
1471392000000 | 168.34 |
1471478400000 | 168.04 |
1471564800000 | 168.4 |
1471824000000 | 168.2 |
1471910400000 | 168.69 |
1471996800000 | 169.16 |
1472083200000 | 168.98 |
1472169600000 | 168.59 |
1472428800000 | 170.41 |
1472515200000 | 170.68 |
1472601600000 | 170.59 |
1472688000000 | 170.18 |
1472774400000 | 171.08 |
1473033600000 | 172.33 |
1473120000000 | 172.09 |
1473206400000 | 172.55 |
1473292800000 | 172.07 |
1473379200000 | 169.95 |
1473638400000 | 169.93 |
1473724800000 | 167.94 |
1473811200000 | 167.31 |
1473897600000 | 168.39 |
1473984000000 | 169.11 |
1474243200000 | 170.14 |
1474329600000 | 170.38 |
1474416000000 | 173.01 |
1474502400000 | 172.98 |
1474588800000 | 172.46 |
1474848000000 | 170.23 |
1474934400000 | 172.42 |
1475020800000 | 172.69 |
1475107200000 | 171.89 |
1475193600000 | 172.17 |
1475452800000 | 172.49 |
1475539200000 | 173.34 |
1475625600000 | 173.33 |
1475712000000 | 173.46 |
1475798400000 | 172.94 |
1476057600000 | 173.71 |
1476144000000 | 172.85 |
1476230400000 | 172.66 |
1476316800000 | 171.6 |
1476403200000 | 172.15 |
1476662400000 | 172.18 |
1476748800000 | 173.85 |
1476835200000 | 174.7 |
1476921600000 | 175.26 |
1477008000000 | 175.88 |
1477267200000 | 176.35 |
1477353600000 | 176.35 |
1477440000000 | 175.76 |
1477526400000 | 174.68 |
1477612800000 | 174.99 |
1477872000000 | 175.19 |
1477958400000 | 173.09 |
1478044800000 | 170.55 |
1478131200000 | 170.29 |
1478217600000 | 168.98 |
1478476800000 | 172.95 |
1478563200000 | 173.12 |
1478649600000 | 173.03 |
1478736000000 | 176.02 |
1478822400000 | 176.37 |
1479081600000 | 178.75 |
1479168000000 | 179.56 |
1479254400000 | 180.67 |
1479340800000 | 181.34 |
1479427200000 | 182.23 |
1479686400000 | 182.18 |
1479772800000 | 183.49 |
1479859200000 | 184.15 |
1479945600000 | 184.05 |
1480032000000 | 184.34 |
1480291200000 | 184.23 |
1480377600000 | 183.6 |
1480464000000 | 183.26 |
1480550400000 | 182.04 |
1480636800000 | 181.06 |
1480896000000 | 180.78 |
1480982400000 | 182.12 |
1481068800000 | 183.91 |
1481155200000 | 187.98 |
1481241600000 | 189.16 |
1481500800000 | 186.93 |
1481587200000 | 187.62 |
1481673600000 | 187.02 |
1481760000000 | 190.05 |
1481846400000 | 189.81 |
1482105600000 | 189.95 |
1482192000000 | 191.36 |
1482278400000 | 190.18 |
1482364800000 | 188.93 |
1482451200000 | 189.4 |
1482796800000 | 189.84 |
1482883200000 | 189.77 |
1482969600000 | 187.85 |
1483056000000 | 186.65 |
1483315200000 | 186.81 |
1483401600000 | 190.09 |
1483488000000 | 191.04 |
1483574400000 | 190 |
1483660800000 | 190.37 |
1483920000000 | 190.45 |
1484006400000 | 190.61 |
1484092800000 | 193.08 |
1484179200000 | 190.5 |
1484265600000 | 191.75 |
1484524800000 | 191.46 |
1484611200000 | 189.22 |
1484697600000 | 189.63 |
1484784000000 | 190.33 |
1484870400000 | 189.86 |
1485129600000 | 188.8 |
1485216000000 | 189.77 |
1485302400000 | 191.43 |
1485388800000 | 192.31 |
1485475200000 | 191.6 |
1485734400000 | 191.33 |
1485820800000 | 188.74 |
1485907200000 | 189.78 |
1485993600000 | 189.11 |
1486080000000 | 190.79 |
1486339200000 | 191.32 |
1486425600000 | 192.26 |
1486512000000 | 192.36 |
1486598400000 | 193.32 |
1486684800000 | 195.01 |
1486944000000 | 196.49 |
1487030400000 | 197.09 |
1487116800000 | 197.87 |
1487203200000 | 196.47 |
1487289600000 | 197.56 |
1487548800000 | 197.73 |
1487635200000 | 199.97 |
1487721600000 | 200.22 |
1487808000000 | 199.18 |
1487894400000 | 199.38 |
1488153600000 | 198.78 |
1488240000000 | 198.01 |
1488326400000 | 200.75 |
1488412800000 | 200.5 |
1488499200000 | 199.69 |
1488758400000 | 198.7 |
1488844800000 | 198.85 |
1488931200000 | 199.37 |
1489017600000 | 198.59 |
1489104000000 | 198.65 |
1489363200000 | 199.46 |
1489449600000 | 199.51 |
1489536000000 | 200.74 |
1489622400000 | 200.66 |
1489708800000 | 200.76 |
1489968000000 | 200.91 |
1490054400000 | 198.54 |
1490140800000 | 198.16 |
1490227200000 | 198.94 |
1490313600000 | 199.17 |
1490572800000 | 197.71 |
1490659200000 | 199.29 |
1490745600000 | 200.95 |
1490832000000 | 201.44 |
1490918400000 | 201.76 |
1491177600000 | 201.97 |
1491264000000 | 200.85 |
1491350400000 | 200.37 |
1491436800000 | 200.28 |
1491523200000 | 201.07 |
1491782400000 | 201.53 |
1491868800000 | 200.86 |
1491955200000 | 199.82 |
1492041600000 | 198.96 |
1492473600000 | 198.01 |
1492560000000 | 198.09 |
1492646400000 | 198.46 |
1492732800000 | 199.64 |
1492992000000 | 199.24 |
1493078400000 | 199.38 |
1493164800000 | 200.77 |
1493251200000 | 201 |
1493337600000 | 200.2 |
1493596800000 | 200.42 |
1493683200000 | 201.48 |
1493769600000 | 201.16 |
1493856000000 | 200.85 |
1493942400000 | 201.2 |
1494201600000 | 202.64 |
1494288000000 | 203.06 |
1494374400000 | 204.18 |
1494460800000 | 203.67 |
1494547200000 | 202.77 |
1494806400000 | 202.84 |
1494892800000 | 201.85 |
1494979200000 | 197.78 |
1495065600000 | 197.87 |
1495152000000 | 198.2 |
1495411200000 | 198.85 |
1495497600000 | 199.11 |
1495584000000 | 200.28 |
1495670400000 | 201.26 |
1495756800000 | 201.92 |
1496016000000 | 201.92 |
1496102400000 | 202.07 |
1496188800000 | 200.85 |
1496275200000 | 202.67 |
1496361600000 | 203.52 |
1496620800000 | 203.6 |
1496707200000 | 203.02 |
1496793600000 | 203.2 |
1496880000000 | 204.04 |
1496966400000 | 202.92 |
1497225600000 | 201.89 |
1497312000000 | 202.59 |
1497398400000 | 201.23 |
1497484800000 | 201.83 |
1497571200000 | 201.56 |
1497830400000 | 203.79 |
1497916800000 | 203.47 |
1498003200000 | 203.61 |
1498089600000 | 203.71 |
1498176000000 | 203.47 |
1498435200000 | 203.69 |
1498521600000 | 200.78 |
1498608000000 | 200.49 |
1498694400000 | 197.8 |
1498780800000 | 197.62 |
1499040000000 | 197.81 |
1499126400000 | 197.52 |
1499212800000 | 199.03 |
1499299200000 | 196.09 |
1499385600000 | 197.08 |
1499644800000 | 198.22 |
1499731200000 | 198.34 |
1499817600000 | 200.11 |
1499904000000 | 200.45 |
1499990400000 | 200.93 |
1500249600000 | 200.73 |
1500336000000 | 199.13 |
1500422400000 | 201.06 |
1500508800000 | 199.13 |
1500595200000 | 198.58 |
1500854400000 | 198.59 |
1500940800000 | 198.89 |
1501027200000 | 199.48 |
1501113600000 | 198.36 |
1501200000000 | 196.79 |
1501459200000 | 195.82 |
1501545600000 | 196.36 |
1501632000000 | 195.52 |
1501718400000 | 194.98 |
1501804800000 | 196.87 |
1502064000000 | 196.7 |
1502150400000 | 196.97 |
1502236800000 | 196.07 |
1502323200000 | 193.4 |
1502409600000 | 192.79 |
1502668800000 | 194.1 |
1502755200000 | 194.95 |
1502841600000 | 195.77 |
1502928000000 | 193.67 |
1503014400000 | 192.65 |
1503273600000 | 191.5 |
1503360000000 | 193.99 |
1503446400000 | 193 |
1503532800000 | 193.1 |
1503619200000 | 192.73 |
1503878400000 | 191.77 |
1503964800000 | 190.4 |
1504051200000 | 192.89 |
1504137600000 | 194.43 |
1504224000000 | 195.05 |
1504483200000 | 194 |
1504569600000 | 193.04 |
1504656000000 | 192.98 |
1504742400000 | 192.53 |
1504828800000 | 191.94 |
1505088000000 | 194.21 |
1505174400000 | 195.42 |
1505260800000 | 195.87 |
1505347200000 | 196.16 |
1505433600000 | 195.51 |
1505692800000 | 196.43 |
1505779200000 | 196.74 |
1505865600000 | 196.52 |
1505952000000 | 197.11 |
1506038400000 | 196.89 |
1506297600000 | 197.19 |
1506384000000 | 198.41 |
1506470400000 | 199.85 |
1506556800000 | 199.31 |
1506643200000 | 199.77 |
1506902400000 | 202.28 |
1506988800000 | 202.74 |
1507075200000 | 202.9 |
1507161600000 | 204.03 |
1507248000000 | 204.11 |
1507507200000 | 203.96 |
1507593600000 | 203.6 |
1507680000000 | 203.32 |
1507766400000 | 203.41 |
1507852800000 | 204.57 |
1508112000000 | 205.68 |
1508198400000 | 205.93 |
1508284800000 | 205.68 |
1508371200000 | 204.52 |
1508457600000 | 205.88 |
1508716800000 | 206.43 |
1508803200000 | 207.01 |
1508889600000 | 205.35 |
1508976000000 | 207.59 |
1509062400000 | 211.11 |
1509321600000 | 210.15 |
1509408000000 | 210.69 |
1509494400000 | 211.57 |
1509580800000 | 210.66 |
1509667200000 | 212.26 |
1509926400000 | 212.97 |
1510012800000 | 213.35 |
1510099200000 | 213.81 |
1510185600000 | 211.47 |
1510272000000 | 210.76 |
1510531200000 | 210.06 |
1510617600000 | 208.48 |
1510704000000 | 206.27 |
1510790400000 | 209.4 |
1510876800000 | 209.51 |
1511136000000 | 210.9 |
1511222400000 | 212.92 |
1511308800000 | 212.41 |
1511395200000 | 211.84 |
1511481600000 | 210.67 |
1511740800000 | 210.18 |
1511827200000 | 211.91 |
1511913600000 | 210.45 |
1512000000000 | 209.78 |
1512086400000 | 209.5 |
1512345600000 | 208.69 |
1512432000000 | 208.44 |
1512518400000 | 208.34 |
1512604800000 | 209.34 |
1512691200000 | 210.93 |
1512950400000 | 211.13 |
1513036800000 | 212.16 |
1513123200000 | 212.07 |
1513209600000 | 211.46 |
1513296000000 | 212.33 |
1513555200000 | 213.79 |
1513641600000 | 213.16 |
1513728000000 | 212.12 |
1513814400000 | 212.31 |
1513900800000 | 212.91 |
1514332800000 | 212.72 |
1514419200000 | 212.43 |
1514505600000 | 210.82 |
1514851200000 | 211.9 |
1514937600000 | 213.78 |
1515024000000 | 214.96 |
1515110400000 | 217.1 |
1515369600000 | 218.64 |
1515456000000 | 219.97 |
1515542400000 | 219.09 |
1515628800000 | 218.97 |
1515715200000 | 218.36 |
1515974400000 | 216.71 |
1516060800000 | 217.2 |
1516147200000 | 217.89 |
1516233600000 | 217.66 |
1516320000000 | 219.62 |
1516579200000 | 220.18 |
1516665600000 | 220.62 |
1516752000000 | 218.64 |
1516838400000 | 216.2 |
1516924800000 | 218.94 |
1517184000000 | 219.48 |
1517270400000 | 216.65 |
1517356800000 | 216.72 |
1517443200000 | 216.82 |
1517529600000 | 213.86 |
1517788800000 | 208.18 |
1517875200000 | 207.78 |
1517961600000 | 208.85 |
1518048000000 | 204.76 |
1518134400000 | 204.48 |
1518393600000 | 206.3 |
1518480000000 | 205.62 |
1518566400000 | 207.15 |
1518652800000 | 208.71 |
1518739200000 | 209.6699 |
1518998400000 | 211.35 |
1519084800000 | 212.12 |
1519171200000 | 212.39 |
1519257600000 | 211.89 |
1519344000000 | 214.89 |
1519603200000 | 217.07 |
1519689600000 | 216.87 |
1519776000000 | 216.51 |
1519862400000 | 214.24 |
1519948800000 | 212.44 |
1520208000000 | 213.15 |
1520294400000 | 214.26 |
1520380800000 | 214.76 |
1520467200000 | 217.4 |
1520553600000 | 219.56 |
1520812800000 | 220.53 |
1520899200000 | 218.18 |
1520985600000 | 218.54 |
1521072000000 | 219.46 |
1521158400000 | 220.14 |
1521417600000 | 216.34 |
1521504000000 | 217.53 |
1521590400000 | 217.73 |
1521676800000 | 214.38 |
1521763200000 | 208.72 |
1522022400000 | 210.32 |
1522108800000 | 210.05 |
1522195200000 | 208.52 |
1522281600000 | 211.08 |
1522713600000 | 212.02 |
1522800000000 | 212.26 |
1522886400000 | 214.88 |
1522972800000 | 211.82 |
1523232000000 | 211.55 |
1523318400000 | 213.96 |
1523404800000 | 213.33 |
1523491200000 | 215.28 |
1523577600000 | 214.89 |
1523836800000 | 214.88 |
1523923200000 | 217.44 |
1524009600000 | 217.86 |
1524096000000 | 217.38 |
1524182400000 | 217.73 |
1524441600000 | 218.05 |
1524528000000 | 216.45 |
1524614400000 | 215.71 |
1524700800000 | 217.9 |
1524787200000 | 217.96 |
1525046400000 | 217.99 |
1525132800000 | 219.25 |
1525219200000 | 218.82 |
1525305600000 | 218.79 |
1525392000000 | 220.82 |
1525651200000 | 222.04 |
1525737600000 | 223.81 |
1525824000000 | 224.88 |
1525910400000 | 225.97 |
1525996800000 | 225.22 |
1526256000000 | 224.71 |
1526342400000 | 225.12 |
1526428800000 | 226.93 |
1526515200000 | 227.12 |
1526601600000 | 227.59 |
1526860800000 | 228.7 |
1526947200000 | 228.13 |
1527033600000 | 229.25 |
1527120000000 | 228.34 |
1527206400000 | 229.16 |
1527465600000 | 229.66 |
1527552000000 | 228.72 |
1527638400000 | 228.27 |
1527724800000 | 227.14 |
1527811200000 | 229.19 |
1528070400000 | 230.72 |
1528156800000 | 231.8 |
1528243200000 | 231.64 |
1528329600000 | 230.72 |
1528416000000 | 231.82 |
1528675200000 | 231.43 |
1528761600000 | 232 |
1528848000000 | 231.92 |
1528934400000 | 234.21 |
1529020800000 | 233.9 |
1529280000000 | 232.81 |
1529366400000 | 231.27 |
1529452800000 | 231.8 |
1529539200000 | 229.58 |
1529625600000 | 228.31 |
1529884800000 | 223.78 |
1529971200000 | 224.31 |
1530057600000 | 223.45 |
1530144000000 | 224.14 |
1530230400000 | 223.6 |
1530489600000 | 224.46 |
1530576000000 | 223.21 |
1530662400000 | 222.98 |
1530748800000 | 222.68 |
1530835200000 | 223.74 |
1531094400000 | 225.69 |
1531180800000 | 227.04 |
1531267200000 | 225.03 |
1531353600000 | 227.59 |
1531440000000 | 228.49 |
1531699200000 | 227.49 |
1531785600000 | 229.12 |
1531872000000 | 230.34 |
1531958400000 | 230.25 |
1532044800000 | 228.44 |
1532304000000 | 228.22 |
1532390400000 | 228.46 |
1532476800000 | 230.29 |
1532563200000 | 230.99 |
1532649600000 | 230.14 |
1532908800000 | 226.69 |
1532995200000 | 227.22 |
1533081600000 | 227.81 |
1533168000000 | 229.23 |
1533254400000 | 230.17 |
1533513600000 | 231.26 |
1533600000000 | 231.88 |
1533686400000 | 232.13 |
1533772800000 | 232.91 |
1533859200000 | 233.29 |
1534118400000 | 231.52 |
1534204800000 | 233.91 |
1534291200000 | 232.49 |
1534377600000 | 231.9 |
1534464000000 | 232.36 |
1534723200000 | 232.71 |
1534809600000 | 232.08 |
1534896000000 | 231.31 |
1534982400000 | 231.29 |
1535068800000 | 232.16 |
1535328000000 | 233.56 |
1535414400000 | 233.47 |
1535500800000 | 234.78 |
1535587200000 | 234.7 |
1535673600000 | 235 |
1535932800000 | 234.58 |
1536019200000 | 235.34 |
1536105600000 | 231.75 |
1536192000000 | 230.88 |
1536278400000 | 231.18 |
1536537600000 | 231.01 |
1536624000000 | 231.99 |
1536710400000 | 231.23 |
1536796800000 | 231.13 |
1536883200000 | 232.83 |
1537142400000 | 230.84 |
1537228800000 | 231.99 |
1537315200000 | 233.04 |
1537401600000 | 232.56 |
1537488000000 | 232.84 |
1537747200000 | 231.6 |
1537833600000 | 231.73 |
1537920000000 | 231.86 |
1538006400000 | 233.01 |
1538092800000 | 234.45 |
1538352000000 | 234.65 |
1538438400000 | 234.1 |
1538524800000 | 234.07 |
1538611200000 | 232.33 |
1538697600000 | 230.02 |
1538956800000 | 229.23 |
1539043200000 | 226.86 |
1539129600000 | 220.82 |
1539216000000 | 215.19 |
1539302400000 | 218.31 |
1539561600000 | 217 |
1539648000000 | 221.34 |
1539734400000 | 222.58 |
1539820800000 | 220.29 |
1539907200000 | 218.6 |
1540166400000 | 219.2 |
1540252800000 | 216.76 |
1540339200000 | 213.03 |
1540425600000 | 213.89 |
1540512000000 | 211.43 |
1540771200000 | 209.63 |
1540857600000 | 212.76 |
1540944000000 | 217.74 |
1541030400000 | 219.27 |
1541116800000 | 220.7 |
1541376000000 | 219.26 |
1541462400000 | 220.08 |
1541548800000 | 221.33 |
1541635200000 | 222.47 |
1541721600000 | 221.03 |
1541980800000 | 219.27 |
1542067200000 | 218.14 |
1542153600000 | 217.19 |
1542240000000 | 218.95 |
1542326400000 | 217.21 |
1542585600000 | 213.24 |
1542672000000 | 210.7 |
1542758400000 | 212.14 |
1542844800000 | 211.78 |
1542931200000 | 212.65 |
1543190400000 | 215.58 |
1543276800000 | 216.73 |
1543363200000 | 220.72 |
1543449600000 | 219.18 |
1543536000000 | 220.97 |
1543795200000 | 223.54 |
1543881600000 | 218 |
1543968000000 | 217.03 |
1544054400000 | 214.18 |
1544140800000 | 211.23 |
1544400000000 | 209.87 |
1544486400000 | 210.57 |
1544572800000 | 212.86 |
1544659200000 | 212.78 |
1544745600000 | 210.69 |
1545004800000 | 207.24 |
1545091200000 | 206.45 |
1545177600000 | 204.16 |
1545264000000 | 200.3899 |
1545350400000 | 196.6399 |
1545609600000 | 194.47 |
1545868800000 | 200.15 |
1545955200000 | 200.6399 |
1546214400000 | 202.1 |
1546387200000 | 203.72 |
1546473600000 | 199.88 |
1546560000000 | 203.6 |
1546819200000 | 206.32 |
1546905600000 | 208.55 |
1546992000000 | 209.78 |
1547078400000 | 210.36 |
1547164800000 | 211.41 |
1547424000000 | 210.53 |
1547510400000 | 213.4 |
1547596800000 | 213.96 |
1547683200000 | 215.02 |
1547769600000 | 217.91 |
1548028800000 | 218.11 |
1548115200000 | 215.65 |
1548201600000 | 215.18 |
1548288000000 | 217.93 |
1548374400000 | 220.41 |
1548633600000 | 218.55 |
1548720000000 | 218.24 |
1548806400000 | 219.66 |
1548892800000 | 220.81 |
1548979200000 | 221.03 |
1549238400000 | 222.55 |
1549324800000 | 224.06 |
1549411200000 | 225.44 |
1549497600000 | 223.3 |
1549584000000 | 222.94 |
1549843200000 | 224.34 |
1549929600000 | 227.02 |
1550016000000 | 228.51 |
1550102400000 | 229.08 |
1550188800000 | 230.63 |
1550448000000 | 230.69 |
1550534400000 | 230.24 |
1550620800000 | 230.76 |
1550707200000 | 230.59 |
1550793600000 | 232.64 |
1551052800000 | 233.61 |
1551139200000 | 233.03 |
1551225600000 | 232.38 |
1551312000000 | 230.72 |
1551398400000 | 231.85 |
1551657600000 | 232.79 |
1551744000000 | 231.99 |
1551830400000 | 230.62 |
1551916800000 | 229.86 |
1552003200000 | 227.98 |
1552262400000 | 231.2 |
1552348800000 | 231.27 |
1552435200000 | 231.16 |
1552521600000 | 230.91 |
1552608000000 | 232.14 |
1552867200000 | 233.33 |
1552953600000 | 233.58 |
1553040000000 | 232.45 |
1553126400000 | 234.71 |
1553212800000 | 232.66 |
1553472000000 | 229.65 |
1553558400000 | 232.5 |
1553644800000 | 231.55 |
1553731200000 | 231.75 |
1553817600000 | 233.86 |
1554076800000 | 237.63 |
1554163200000 | 238.69 |
1554249600000 | 239.93 |
1554336000000 | 239.97 |
1554422400000 | 241.01 |
1554681600000 | 240.78 |
1554768000000 | 240.08 |
1554854400000 | 241.66 |
1554940800000 | 241.13 |
1555027200000 | 241.43 |
1555286400000 | 242.17 |
1555372800000 | 243.66 |
1555459200000 | 244.16 |
1555545600000 | 244.84 |
1555977600000 | 246.77 |
1556064000000 | 246.78 |
1556150400000 | 246.39 |
1556236800000 | 246.23 |
1556496000000 | 246.39 |
1556582400000 | 245.73 |
1556668800000 | 243.82 |
1556755200000 | 244.58 |
1556841600000 | 246.14 |
1557100800000 | 244.36 |
1557187200000 | 240.94 |
1557273600000 | 239.77 |
1557360000000 | 236 |
1557446400000 | 235.93 |
1557705600000 | 230.31 |
1557792000000 | 232.51 |
1557878400000 | 233.96 |
1557964800000 | 235.46 |
1558051200000 | 234.23 |
1558310400000 | 232.26 |
1558396800000 | 233.53 |
1558483200000 | 233.5 |
1558569600000 | 230.37 |
1558656000000 | 229.56 |
1558915200000 | 229.9 |
1559001600000 | 230.21 |
1559088000000 | 229.17 |
1559174400000 | 230.12 |
1559260800000 | 227.29 |
1559520000000 | 225.63 |
1559606400000 | 229.4 |
1559692800000 | 231.04 |
1559779200000 | 230.88 |
1559865600000 | 232.06 |
1560124800000 | 234.41 |
1560211200000 | 235.03 |
1560297600000 | 234.08 |
1560384000000 | 235.24 |
1560470400000 | 234.94 |
1560729600000 | 234.57 |
1560816000000 | 237.96 |
1560902400000 | 239.39 |
1560988800000 | 240.48 |
1561075200000 | 238.6 |
1561334400000 | 237.15 |
1561420800000 | 235.31 |
1561507200000 | 235.8 |
1561593600000 | 238.08 |
1561680000000 | 238.94 |
1561939200000 | 242.49 |
1562025600000 | 243.84 |
1562112000000 | 244.53 |
1562198400000 | 244.99 |
1562284800000 | 245.29 |
1562544000000 | 243.4 |
1562630400000 | 243.44 |
1562716800000 | 243.18 |
1562803200000 | 243.85 |
1562889600000 | 245.55 |
1563148800000 | 245.46 |
1563235200000 | 245.5 |
1563321600000 | 244.13 |
1563408000000 | 243.04 |
1563494400000 | 243.65 |
1563753600000 | 243.94 |
1563840000000 | 247.65 |
1563926400000 | 250.33 |
1564012800000 | 248.62 |
1564099200000 | 250.34 |
1564358400000 | 248.81 |
1564444800000 | 248.22 |
1564531200000 | 246.17 |
1564617600000 | 246 |
1564704000000 | 241.21 |
1564963200000 | 233.05 |
1565049600000 | 233.91 |
1565136000000 | 234.08 |
1565222400000 | 238.54 |
1565308800000 | 236.45 |
1565568000000 | 234.11 |
1565654400000 | 235.39 |
1565740800000 | 232.09 |
1565827200000 | 231.49 |
1565913600000 | 234.56 |
1566172800000 | 237.33 |
1566259200000 | 236.99 |
1566345600000 | 238.73 |
1566432000000 | 238.67 |
1566518400000 | 234.42 |
1566777600000 | 233.93 |
1566864000000 | 234.6 |
1566950400000 | 235.66 |
1567036800000 | 237.94 |
1567123200000 | 240.95 |
1567382400000 | 241.8 |
1567468800000 | 240.2 |
1567555200000 | 241.33 |
1567641600000 | 244.95 |
1567728000000 | 246.09 |
1567987200000 | 246.35 |
1568073600000 | 247.11 |
1568160000000 | 250.31 |
1568246400000 | 250.05 |
1568332800000 | 249.28 |
1568592000000 | 251.12 |
1568678400000 | 250.01 |
1568764800000 | 249.22 |
1568851200000 | 249.19 |
1568937600000 | 249.04 |
1569196800000 | 249.33 |
1569283200000 | 246.83 |
1569369600000 | 248.55 |
1569456000000 | 248.33 |
1569542400000 | 246.05 |
1569801600000 | 247.64 |
1569888000000 | 245.51 |
1569974400000 | 241.63 |
1570060800000 | 241.67 |
1570147200000 | 243.89 |
1570406400000 | 243.4 |
1570492800000 | 241.27 |
1570579200000 | 241.8 |
1570665600000 | 241.45 |
1570752000000 | 244.65 |
1571011200000 | 245.3 |
1571097600000 | 247.63 |
1571184000000 | 247.34 |
1571270400000 | 246.98 |
1571356800000 | 244.92 |
1571616000000 | 246.69 |
1571702400000 | 246.63 |
1571788800000 | 247.26 |
1571875200000 | 248.96 |
1571961600000 | 250.04 |
1572220800000 | 251.85 |
1572307200000 | 251.95 |
1572393600000 | 251.82 |
1572480000000 | 250.64 |
1572566400000 | 252.74 |
1572825600000 | 254.99 |
1572912000000 | 258.0899 |
1572998400000 | 257.52 |
1573084800000 | 259.11 |
1573171200000 | 260.56 |
1573430400000 | 259.95 |
1573516800000 | 261.39 |
1573603200000 | 260.8 |
1573689600000 | 261.06 |
1573776000000 | 261.67 |
1574035200000 | 261.24 |
1574121600000 | 260.82 |
1574208000000 | 260.21 |
1574294400000 | 258.86 |
1574380800000 | 260.71 |
1574640000000 | 263.49 |
1574726400000 | 263.43 |
1574812800000 | 264.83 |
1574899200000 | 264.2799 |
1574985600000 | 262.6 |
1575244800000 | 259.58 |
1575331200000 | 258.39 |
1575417600000 | 259.24 |
1575504000000 | 259.5299 |
1575590400000 | 262.17 |
1575849600000 | 261.12 |
1575936000000 | 260.48 |
1576022400000 | 261.27 |
1576108800000 | 262.37 |
1576195200000 | 262.81 |
1576454400000 | 264.66 |
1576540800000 | 264.56 |
1576627200000 | 265.0899 |
1576713600000 | 266.36 |
1576800000000 | 267.54 |
1577059200000 | 267.93 |
1577145600000 | 267.81 |
1577404800000 | 266.5 |
1577664000000 | 264.45 |
1577750400000 | 264.57 |
1577923200000 | 267.51 |
1578009600000 | 266.93 |
1578268800000 | 265.52 |
1578355200000 | 267.72 |
1578441600000 | 268.37 |
1578528000000 | 271.01 |
1578614400000 | 270.43 |
1578873600000 | 271.79 |
1578960000000 | 272.1 |
1579046400000 | 271.32 |
1579132800000 | 273.58 |
1579219200000 | 275.57 |
1579478400000 | 276.18 |
1579564800000 | 274.75 |
1579651200000 | 275.73 |
1579737600000 | 276.3 |
1579824000000 | 275.41 |
1580083200000 | 270.96 |
1580169600000 | 272.83 |
1580256000000 | 271.7 |
1580342400000 | 268.89 |
1580428800000 | 264.3 |
1580688000000 | 265.6 |
1580774400000 | 270.36 |
1580860800000 | 272.7 |
1580947200000 | 275.88 |
1581033600000 | 274.01 |
1581292800000 | 275.36 |
1581379200000 | 277.16 |
1581465600000 | 280.23 |
1581552000000 | 281.26 |
1581638400000 | 281.08 |
1581897600000 | 281.27 |
1581984000000 | 280.31 |
1582070400000 | 282.19 |
1582156800000 | 282.0299 |
1582243200000 | 278.13 |
1582502400000 | 270.22 |
1582588800000 | 263.01 |
1582675200000 | 260.89 |
1582761600000 | 250.3 |
1582848000000 | 247.41 |
1583107200000 | 249.37 |
1583193600000 | 244.66 |
1583280000000 | 250.84 |
1583366400000 | 244.58 |
1583452800000 | 236.44 |
1583712000000 | 217.25 |
1583798400000 | 224.53 |
1583884800000 | 216.57 |
1583971200000 | 199.75 |
1584057600000 | 207.44 |
1584316800000 | 187.43 |
1584403200000 | 194.82 |
1584489600000 | 186.62 |
1584576000000 | 191.34 |
1584662400000 | 189.21 |
1584921600000 | 185.62 |
1585008000000 | 201.94 |
1585094400000 | 207.4 |
1585180800000 | 212.41 |
1585267200000 | 208.01 |
1585526400000 | 210.82 |
1585612800000 | 210.51 |
1585699200000 | 202.1699 |
1585785600000 | 204.48 |
1585872000000 | 202.26 |
1586131200000 | 214.99 |
1586217600000 | 215.23 |
1586304000000 | 221.36 |
1586390400000 | 222.68 |
1586822400000 | 226.29 |
1586908800000 | 222.59 |
1586995200000 | 224 |
1587081600000 | 229.62 |
1587340800000 | 228.74 |
1587427200000 | 221.66 |
1587513600000 | 225.77 |
1587600000000 | 227.66 |
1587686400000 | 229.51 |
1587945600000 | 235.12 |
1588032000000 | 236.03 |
1588118400000 | 242.95 |
1588204800000 | 238.63 |
1588291200000 | 230.53 |
1588550400000 | 231.32 |
1588636800000 | 234.58 |
1588723200000 | 236.34 |
1588809600000 | 240.72 |
1588896000000 | 244.16 |
1589155200000 | 245.24 |
1589241600000 | 240 |
1589328000000 | 235.94 |
1589414400000 | 235.95 |
1589500800000 | 237.5 |
1589760000000 | 243.98 |
1589846400000 | 242.28 |
1589932800000 | 245.75 |
1590019200000 | 245.36 |
1590105600000 | 246.64 |
1590364800000 | 248.09 |
1590451200000 | 250.27 |
1590537600000 | 253.41 |
1590624000000 | 250.9 |
1590710400000 | 250.44 |
1590969600000 | 253.24 |
1591056000000 | 254.51 |
1591142400000 | 257.92 |
1591228800000 | 254.63 |
1591315200000 | 260.42 |
1591574400000 | 265.74 |
1591660800000 | 261.8 |
1591747200000 | 259.69 |
1591833600000 | 244.84 |
1591920000000 | 249.2 |
1592179200000 | 249.36 |
1592265600000 | 256.88 |
1592352000000 | 256.54 |
1592438400000 | 256.7 |
1592524800000 | 256.85 |
1592784000000 | 256.82 |
1592870400000 | 256.62 |
1592956800000 | 252.21 |
1593043200000 | 254.71 |
1593129600000 | 252.6 |
1593388800000 | 252.67 |
1593475200000 | 256.3399 |
1593561600000 | 255.66 |
1593648000000 | 258.54 |
1593734400000 | 259 |
1593993600000 | 261.9 |
1594080000000 | 259.31 |
1594166400000 | 259.85 |
1594252800000 | 259.9 |
1594339200000 | 260.12 |
1594598400000 | 257.71 |
1594684800000 | 258.36 |
1594771200000 | 261.93 |
1594857600000 | 260.5 |
1594944000000 | 261.5299 |
1595203200000 | 264.49 |
1595289600000 | 264.83 |
1595376000000 | 263.0299 |
1595462400000 | 261.97 |
1595548800000 | 258.55 |
1595808000000 | 258.31 |
1595894400000 | 257.2 |
1595980800000 | 258.29 |
1596067200000 | 257.44 |
1596153600000 | 255.97 |
1596412800000 | 261.96 |
1596499200000 | 263.87 |
1596585600000 | 263.85 |
1596672000000 | 265.51 |
1596758400000 | 267.35 |
1597017600000 | 268.65 |
1597104000000 | 268.14 |
1597190400000 | 269.2 |
1597276800000 | 269.17 |
1597363200000 | 268.57 |
1597622400000 | 268.77 |
1597708800000 | 267.25 |
1597795200000 | 267.74 |
1597881600000 | 267 |
1597968000000 | 268.45 |
1598227200000 | 270.97 |
1598313600000 | 271.74 |
1598400000000 | 274.11 |
1598486400000 | 274.0299 |
1598572800000 | 273.48 |
1598832000000 | 271.23 |
1598918400000 | 273.29 |
1599004800000 | 279.46 |
1599091200000 | 271.22 |
1599177600000 | 269.02 |
1599436800000 | 268.82 |
1599523200000 | 264.61 |
1599609600000 | 267.6 |
1599696000000 | 264.75 |
1599782400000 | 265.62 |
1600041600000 | 269.23 |
1600128000000 | 270.87 |
1600214400000 | 271.58 |
1600300800000 | 270.02 |
1600387200000 | 268.75 |
1600646400000 | 267.73 |
1600732800000 | 269.41 |
1600819200000 | 266 |
1600905600000 | 264.5899 |
1600992000000 | 267.72 |
1601251200000 | 272.7 |
1601337600000 | 270.5 |
1601424000000 | 270.44 |
1601510400000 | 272.49 |
1601596800000 | 271.22 |
1601856000000 | 274.21 |
1601942400000 | 273.33 |
1602028800000 | 277.71 |
1602115200000 | 280.5899 |
1602201600000 | 280.7799 |
1602460800000 | 282.75 |
1602547200000 | 284.18 |
1602633600000 | 281.98 |
1602720000000 | 282.01 |
1602806400000 | 280.86 |
1603065600000 | 278.37 |
1603152000000 | 277.56 |
1603238400000 | 276.12 |
1603324800000 | 277.65 |
1603411200000 | 277.99 |
1603670400000 | 273.3399 |
1603756800000 | 272.33 |
1603843200000 | 266.68 |
1603929600000 | 269.41 |
1604016000000 | 265.36 |
1604275200000 | 268.5 |
1604361600000 | 271.91 |
1604448000000 | 276.26 |
1604534400000 | 280.65 |
1604620800000 | 280.67 |
1604880000000 | 285.8 |
1604966400000 | 285.72 |
1605052800000 | 289.67 |
1605139200000 | 286.16 |
1605225600000 | 289.17 |
1605484800000 | 293.15 |
1605571200000 | 293.15 |
1605657600000 | 292.57 |
1605744000000 | 295.4 |
1605830400000 | 295.66 |
1606089600000 | 299.74 |
1606176000000 | 302.7 |
1606262400000 | 302.08 |
1606348800000 | 302.86 |
1606435200000 | 303.91 |
1606694400000 | 300.72 |
1606780800000 | 301.85 |
1606867200000 | 302.45 |
1606953600000 | 302.58 |
1607040000000 | 307.48 |
1607299200000 | 307.15 |
1607385600000 | 308.94 |
1607472000000 | 308.62 |
1607558400000 | 308.23 |
1607644800000 | 308.26 |
1607904000000 | 308.35 |
1607990400000 | 310.76 |
1608076800000 | 310.5299 |
1608163200000 | 311.7799 |
1608249600000 | 312.3399 |
1608508800000 | 310.36 |
1608595200000 | 311.35 |
1608681600000 | 312.62 |
1608768000000 | 313.41 |
1609113600000 | 313.66 |
1609200000000 | 312.17 |
1609286400000 | 312 |
1609372800000 | 314.16 |
1609718400000 | 311.62 |
1609804800000 | 314.95 |
1609891200000 | 316.76 |
1609977600000 | 321.42 |
1610064000000 | 324.85 |
1610323200000 | 326.68 |
1610409600000 | 328.37 |
1610496000000 | 327.94 |
1610582400000 | 330.81 |
1610668800000 | 328.77 |
1610928000000 | 328.29 |
1611014400000 | 330.49 |
1611100800000 | 333.71 |
1611187200000 | 332.94 |
1611273600000 | 331.38 |
1611532800000 | 333.0899 |
1611619200000 | 331.39 |
1611705600000 | 330.23 |
1611792000000 | 327.6 |
1611878400000 | 320.87 |
1612137600000 | 328.88 |
1612224000000 | 334.9 |
1612310400000 | 337.02 |
1612396800000 | 340.14 |
1612483200000 | 341.27 |
1612742400000 | 345.83 |
1612828800000 | 346.18 |
1612915200000 | 345.41 |
1613001600000 | 347.31 |
1613088000000 | 349.55 |
1613347200000 | 349.71 |
1613433600000 | 349.19 |
1613520000000 | 349.5 |
1613606400000 | 345.35 |
1613692800000 | 346.51 |
1613952000000 | 343.06 |
1614038400000 | 341.3 |
1614124800000 | 344.27 |
1614211200000 | 336.85 |
1614297600000 | 335.11 |
1614556800000 | 346.24 |
1614643200000 | 343.0299 |
1614729600000 | 340.25 |
1614816000000 | 334.0299 |
1614902400000 | 340.44 |
1615161600000 | 339.41 |
1615248000000 | 343.61 |
1615334400000 | 345.27 |
1615420800000 | 349.5899 |
1615507200000 | 351.58 |
1615766400000 | 355.54 |
1615852800000 | 355.46 |
1615939200000 | 355.69 |
1616025600000 | 350.11 |
1616112000000 | 351.01 |
1616371200000 | 351.67 |
1616457600000 | 348.15 |
1616544000000 | 344.26 |
1616630400000 | 348.11 |
1616716800000 | 353.65 |
1616976000000 | 352.56 |
1617062400000 | 354.2 |
1617148800000 | 355 |
1617235200000 | 359.6 |
1617667200000 | 361.77 |
1617753600000 | 360.15 |
1617840000000 | 361.99 |
1617926400000 | 362.68 |
1618185600000 | 360.87 |
1618272000000 | 361.48 |
1618358400000 | 360.21 |
1618444800000 | 363.2 |
1618531200000 | 363.97 |
1618790400000 | 360.66 |
1618876800000 | 355.23 |
1618963200000 | 356.99 |
1619049600000 | 357.77 |
1619136000000 | 360.77 |
1619395200000 | 362.88 |
1619481600000 | 362.41 |
1619568000000 | 361.54 |
1619654400000 | 360.73 |
1619740800000 | 358.41 |
1620000000000 | 356.66 |
1620086400000 | 353.42 |
1620172800000 | 354.56 |
1620259200000 | 353.94 |
1620345600000 | 355.8 |
1620604800000 | 351.88 |
1620691200000 | 348.07 |
1620777600000 | 342 |
1620864000000 | 342.24 |
1620950400000 | 347.06 |
1621209600000 | 345.66 |
1621296000000 | 344.87 |
1621382400000 | 343.66 |
1621468800000 | 347.12 |
1621555200000 | 348.92 |
1621814400000 | 351.77 |
1621900800000 | 351.5299 |
1621987200000 | 354.58 |
1622073600000 | 356.35 |
1622160000000 | 358.0299 |
1622419200000 | 356.75 |
1622505600000 | 358.14 |
1622592000000 | 360.31 |
1622678400000 | 361.65 |
1622764800000 | 364.22 |
1623024000000 | 365.0899 |
1623110400000 | 366.04 |
1623196800000 | 364.06 |
1623283200000 | 365.66 |
1623369600000 | 369.3 |
1623628800000 | 369.08 |
1623715200000 | 368.68 |
1623801600000 | 367.77 |
1623888000000 | 371.3399 |
1623974400000 | 369.5899 |
1624233600000 | 368.52 |
1624320000000 | 371.52 |
1624406400000 | 370.29 |
1624492800000 | 373.75 |
1624579200000 | 374.49 |
1624838400000 | 375.73 |
1624924800000 | 376.01 |
1625011200000 | 376.54 |
1625097600000 | 375.5899 |
1625184000000 | 377.98 |
1625443200000 | 378.47 |
1625529600000 | 377.83 |
1625616000000 | 377.07 |
1625702400000 | 372.0899 |
1625788800000 | 375.94 |
1626048000000 | 377.26 |
1626134400000 | 377.7799 |
1626220800000 | 376.2799 |
1626307200000 | 373.5 |
1626393600000 | 370.49 |
1626652800000 | 365.91 |
1626739200000 | 370.97 |
1626825600000 | 374.26 |
1626912000000 | 374.73 |
1626998400000 | 377.5299 |
1627257600000 | 377.16 |
1627344000000 | 374.39 |
1627430400000 | 375.93 |
1627516800000 | 375.87 |
1627603200000 | 374.82 |
1627862400000 | 376.3 |
1627948800000 | 378.24 |
1628035200000 | 378.1 |
1628121600000 | 380.44 |
1628208000000 | 382.05 |
1628467200000 | 381.7 |
1628553600000 | 381.62 |
1628640000000 | 381.2799 |
1628726400000 | 381.51 |
1628812800000 | 378.73 |
1629072000000 | 377.21 |
1629158400000 | 375.0899 |
1629244800000 | 374.01 |
1629331200000 | 371.45 |
1629417600000 | 373.0899 |
1629676800000 | 377.04 |
1629763200000 | 379.3399 |
1629849600000 | 380.83 |
1629936000000 | 378.27 |
1630022400000 | 380.73 |
1630281600000 | 381.16 |
1630368000000 | 381.32 |
1630454400000 | 381.98 |
1630540800000 | 382.99 |
1630627200000 | 384.0299 |
1630886400000 | 385.51 |
1630972800000 | 383.38 |
1631059200000 | 381.93 |
1631145600000 | 381.7 |
1631232000000 | 380.6 |
1631491200000 | 381.66 |
1631577600000 | 380.61 |
1631664000000 | 382.41 |
1631750400000 | 383.86 |
1631836800000 | 382.37 |
1632096000000 | 377.57 |
1632182400000 | 376.7 |
1632268800000 | 379.49 |
1632355200000 | 384.02 |
1632441600000 | 386.08 |
1632700800000 | 386.86 |
1632787200000 | 380.46 |
1632873600000 | 379.19 |
1632960000000 | 378.21 |
1633046400000 | 380.3 |
1633305600000 | 374.4 |
1633392000000 | 376.99 |
1633478400000 | 377.63 |
1633564800000 | 382.35 |
1633651200000 | 381.0899 |
1633910400000 | 379.87 |
1633996800000 | 379.81 |
1634083200000 | 381.2799 |
1634169600000 | 386.5899 |
1634256000000 | 388.57 |
1634515200000 | 389.04 |
1634601600000 | 390.48 |
1634688000000 | 391.22 |
1634774400000 | 391.71 |
1634860800000 | 391.5899 |
1635120000000 | 393.86 |
1635206400000 | 393.87 |
1635292800000 | 390.5299 |
1635379200000 | 390.92 |
1635465600000 | 394.88 |
1635724800000 | 399.58 |
1635811200000 | 402 |
1635897600000 | 403.79 |
1635984000000 | 406.75 |
1636070400000 | 408.36 |
1636329600000 | 409.44 |
1636416000000 | 409.46 |
1636502400000 | 407.06 |
1636588800000 | 409.37 |
1636675200000 | 413.79 |
1636934400000 | 414.79 |
1637020800000 | 418.48 |
1637107200000 | 417.52 |
1637193600000 | 415.45 |
1637280000000 | 414.97 |
1637539200000 | 414.41 |
1637625600000 | 410.98 |
1637712000000 | 413.21 |
1637798400000 | 413.27 |
1637884800000 | 400.06 |
1638144000000 | 403.83 |
1638230400000 | 397.58 |
1638316800000 | 393.42 |
1638403200000 | 397.2 |
1638489600000 | 395.76 |
1638748800000 | 398.55 |
1638835200000 | 408.27 |
1638921600000 | 407.42 |
1639008000000 | 405.0899 |
1639094400000 | 404.77 |
1639353600000 | 401.83 |
1639440000000 | 397.51 |
1639526400000 | 402.8399 |
1639612800000 | 398.75 |
1639699200000 | 399.04 |
1639958400000 | 392.83 |
1640044800000 | 402.67 |
1640131200000 | 403.8 |
1640217600000 | 408.14 |
1640304000000 | 407.72 |
1640563200000 | 410.95 |
1640649600000 | 411.98 |
1640736000000 | 409.96 |
1640822400000 | 410.35 |
1640908800000 | 407.86 |
1641168000000 | 413.11 |
1641254400000 | 412.87 |
1641340800000 | 404.07 |
1641427200000 | 402.87 |
1641513600000 | 398.51 |
1641772800000 | 399.37 |
1641859200000 | 402.57 |
1641945600000 | 401.05 |
1642032000000 | 396.46 |
1642118400000 | 395.72 |
1642377600000 | 397.01 |
1642464000000 | 392.35 |
1642550400000 | 387.77 |
1642636800000 | 386.33 |
1642723200000 | 378.9 |
1642982400000 | 379.57 |
1643068800000 | 374.29 |
1643155200000 | 373.13 |
1643241600000 | 371.07 |
1643328000000 | 376.06 |
1643587200000 | 383.81 |
1643673600000 | 386.23 |
1643760000000 | 385.51 |
1643846400000 | 374.0299 |
1643932800000 | 375.43 |
1644192000000 | 376.08 |
1644278400000 | 380.56 |
1644364800000 | 387.24 |
1644451200000 | 382.56 |
1644537600000 | 378.2799 |
1644796800000 | 377.46 |
1644883200000 | 383 |
1644969600000 | 383.26 |
1645056000000 | 376.18 |
1645142400000 | 372.87 |
1645401600000 | 371.93 |
1645488000000 | 367.38 |
1645574400000 | 363.38 |
1645660800000 | 371.38 |
1645747200000 | 374.85 |
1646006400000 | 376.76 |
1646092800000 | 374.3399 |
1646179200000 | 380.32 |
1646265600000 | 376.89 |
1646352000000 | 374.3399 |
1646611200000 | 364.05 |
1646697600000 | 362.36 |
1646784000000 | 366.54 |
1646870400000 | 367.32 |
1646956800000 | 363.69 |
1647216000000 | 359.5899 |
1647302400000 | 363.91 |
1647388800000 | 373.11 |
1647475200000 | 375.6 |
1647561600000 | 382.54 |
1647820800000 | 380.22 |
1647907200000 | 385.44 |
1647993600000 | 383.23 |
1648080000000 | 386.68 |
1648166400000 | 386.3 |
1648425600000 | 387.52 |
1648512000000 | 391.2799 |
1648598400000 | 385.22 |
1648684800000 | 380.87 |
1648771200000 | 383.22 |
1649030400000 | 388.86 |
1649116800000 | 384.38 |
1649203200000 | 377.06 |
1649289600000 | 375.91 |
1649376000000 | 375.47 |
1649635200000 | 370.33 |
1649721600000 | 369.46 |
1649808000000 | 375.63 |
1649894400000 | 374.49 |
1650326400000 | 376.69 |
1650412800000 | 374.04 |
1650499200000 | 369.46 |
1650585600000 | 363.32 |
1650844800000 | 366.11 |
1650931200000 | 359.47 |
1651017600000 | 360.3 |
1651104000000 | 367.18 |
1651190400000 | 360.33 |
1651449600000 | 363 |
1651536000000 | 363.64 |
1651622400000 | 369.68 |
1651708800000 | 359.08 |
1651795200000 | 351.61 |
1652054400000 | 340.47 |
1652140800000 | 340.65 |
1652227200000 | 335.46 |
1652313600000 | 339.8399 |
1652400000000 | 350.21 |
1652659200000 | 346.94 |
1652745600000 | 350.4 |
1652832000000 | 342.66 |
1652918400000 | 339.77 |
1653004800000 | 341.5 |
1653264000000 | 341.8 |
1653350400000 | 333.9 |
1653436800000 | 339.11 |
1653523200000 | 344.36 |
1653609600000 | 352.72 |
1653868800000 | 353.2 |
1653955200000 | 351.89 |
1654041600000 | 350.8 |
1654128000000 | 355.41 |
1654214400000 | 351.19 |
1654473600000 | 351.9 |
1654560000000 | 353.37 |
1654646400000 | 350.02 |
1654732800000 | 345.76 |
1654819200000 | 339.25 |
1655078400000 | 327.72 |
1655164800000 | 326.11 |
1655251200000 | 329.75 |
1655337600000 | 316.93 |
1655424000000 | 319.22 |
1655683200000 | 316.91 |
1655769600000 | 321.16 |
1655856000000 | 318.71 |
1655942400000 | 323.54 |
1656028800000 | 332.38 |
1656288000000 | 330.71 |
1656374400000 | 327.72 |
1656460800000 | 325.12 |
1656547200000 | 320.72 |
1656633600000 | 323.15 |
1656892800000 | 322.51 |
1656979200000 | 329.62 |
1657065600000 | 330.16 |
1657152000000 | 338.4 |
1657238400000 | 338.25 |
1657497600000 | 335.25 |
1657584000000 | 332.83 |
1657670400000 | 329.88 |
1657756800000 | 329.79 |
1657843200000 | 333.49 |
1658102400000 | 331.25 |
1658188800000 | 339.02 |
1658275200000 | 346.94 |
1658361600000 | 352.31 |
1658448000000 | 347.63 |
1658707200000 | 345.8 |
1658793600000 | 343.71 |
1658880000000 | 351.36 |
1658966400000 | 355.2799 |
1659052800000 | 357.11 |
1659312000000 | 356.0899 |
1659398400000 | 357.39 |
1659484800000 | 365.77 |
1659571200000 | 363.02 |
1659657600000 | 364.6 |
1659916800000 | 363.79 |
1660003200000 | 357.7799 |
1660089600000 | 362.55 |
1660176000000 | 363.25 |
1660262400000 | 371.52 |
1660521600000 | 374.63 |
1660608000000 | 375.58 |
1660694400000 | 370.95 |
1660780800000 | 372.99 |
1660867200000 | 368.85 |
1661126400000 | 362.99 |
1661212800000 | 361.22 |
1661299200000 | 362.3 |
1661385600000 | 368.15 |
1661472000000 | 357.14 |
1661731200000 | 353.31 |
1661817600000 | 352.19 |
1661904000000 | 348.1 |
1661990400000 | 346.63 |
1662076800000 | 342.52 |
1662336000000 | 345.14 |
1662422400000 | 343.16 |
1662508800000 | 345.14 |
1662595200000 | 348.45 |
1662681600000 | 352.37 |
1662940800000 | 353.7799 |
1663027200000 | 346.16 |
1663113600000 | 345.32 |
1663200000000 | 342.2799 |
1663286400000 | 336.5899 |
1663545600000 | 337.66 |
1663632000000 | 334.62 |
1663718400000 | 334.17 |
1663804800000 | 330.58 |
1663891200000 | 328.05 |
1664150400000 | 324.47 |
1664236800000 | 326.54 |
1664323200000 | 330.07 |
1664409600000 | 321.22 |
1664496000000 | 318.19 |
1664755200000 | 323.56 |
1664841600000 | 331.52 |
1664928000000 | 334.39 |
1665014400000 | 333.95 |
1665100800000 | 326.87 |
1665360000000 | 325.72 |
1665446400000 | 320.05 |
1665532800000 | 319.26 |
1665619200000 | 322.14 |
1665705600000 | 317.18 |
1665964800000 | 322.2799 |
1666051200000 | 325.91 |
1666137600000 | 324.19 |
1666224000000 | 322.05 |
1666310400000 | 327.48 |
1666569600000 | 328.05 |
1666656000000 | 332.19 |
1666742400000 | 329.75 |
1666828800000 | 330.56 |
1666915200000 | 336.1 |
1667174400000 | 337.79 |
1667260800000 | 339.49 |
1667347200000 | 332.5899 |
1667433600000 | 332.17 |
1667520000000 | 331.41 |
1667779200000 | 332.18 |
1667865600000 | 333.05 |
1667952000000 | 328.8399 |
1668038400000 | 340.92 |
1668124800000 | 345.43 |
1668384000000 | 342.41 |
1668470400000 | 346.49 |
1668556800000 | 340.57 |
1668643200000 | 340 |
1668729600000 | 339.96 |
1668988800000 | 340.35 |
1669075200000 | 342.33 |
1669161600000 | 342.17 |
1669248000000 | 343.45 |
1669334400000 | 343.15 |
1669593600000 | 338.38 |
1669680000000 | 339.32 |
1669766400000 | 348.07 |
1669852800000 | 346.91 |
1669939200000 | 346.16 |
1670198400000 | 338.85 |
1670284800000 | 333.98 |
1670371200000 | 332.08 |
1670457600000 | 333.83 |
1670544000000 | 333.48 |
1670803200000 | 336.65 |
1670889600000 | 336.21 |
1670976000000 | 335.55 |
1671062400000 | 325.82 |
1671148800000 | 324.72 |
1671408000000 | 321.62 |
1671494400000 | 320.52 |
1671580800000 | 324.19 |
1671667200000 | 321.47 |
1671753600000 | 320.89 |
1672099200000 | 319.0299 |
1672185600000 | 316.48 |
1672272000000 | 321.2799 |
1672358400000 | 321.05 |
1672617600000 | 321.14 |
1672704000000 | 325.52 |
1672790400000 | 327.77 |
1672876800000 | 326.73 |
1672963200000 | 330.29 |
1673222400000 | 329.81 |
1673308800000 | 332.04 |
1673395200000 | 334.85 |
1673481600000 | 336.23 |
1673568000000 | 337.2 |
1673827200000 | 337.36 |
1673913600000 | 338.68 |
1674000000000 | 336.17 |
1674086400000 | 333.91 |
1674172800000 | 337.27 |
1674432000000 | 341.93 |
1674518400000 | 341.94 |
1674604800000 | 342.07 |
1674691200000 | 346.77 |
1674777600000 | 349.11 |
1675036800000 | 344.75 |
1675123200000 | 348.61 |
1675209600000 | 352.74 |
1675296000000 | 361.27 |
1675382400000 | 359.2799 |
1675641600000 | 357.91 |
1675728000000 | 362.42 |
1675814400000 | 359.05 |
1675900800000 | 356 |
1675987200000 | 356.11 |
1676246400000 | 357.16 |
1676332800000 | 359.89 |
1676419200000 | 363.56 |
1676505600000 | 360.79 |
1676592000000 | 357.87 |
1676851200000 | 357.87 |
1676937600000 | 351.39 |
1677024000000 | 352.13 |
1677110400000 | 354.87 |
1677196800000 | 352.89 |
1677456000000 | 351.55 |
1677542400000 | 351.5899 |
1677628800000 | 348.51 |
1677715200000 | 351.9 |
1677801600000 | 357.44 |
1678060800000 | 354.8399 |
1678147200000 | 353.8399 |
1678233600000 | 355.44 |
1678320000000 | 350.68 |
1678406400000 | 341.2 |
1678665600000 | 337.56 |
1678752000000 | 339.85 |
1678838400000 | 342.31 |
1678924800000 | 343.17 |
1679011200000 | 340.76 |
1679270400000 | 340.05 |
1679356800000 | 343.27 |
1679443200000 | 338.65 |
1679529600000 | 338.12 |
1679616000000 | 341.01 |
1679875200000 | 341.7 |
1679961600000 | 339.27 |
1680048000000 | 343.86 |
1680134400000 | 344.02 |
1680220800000 | 351.08 |
1680480000000 | 350.36 |
1680566400000 | 346.75 |
1680652800000 | 345.11 |
1680739200000 | 344.17 |
1681171200000 | 347.42 |
1681257600000 | 344.25 |
1681344000000 | 345.71 |
1681430400000 | 345.76 |
1681689600000 | 348.89 |
1681776000000 | 347.69 |
1681862400000 | 345.61 |
1681948800000 | 342.25 |
1682035200000 | 341.96 |
1682294400000 | 340.2799 |
1682380800000 | 335.8399 |
1682467200000 | 332.48 |
1682553600000 | 336.26 |
1682640000000 | 337.88 |
1682899200000 | 339.7 |
1682985600000 | 336.39 |
1683072000000 | 333.8399 |
1683158400000 | 333.99 |
1683244800000 | 338.46 |
1683504000000 | 338.99 |
1683590400000 | 339.85 |
1683676800000 | 340.2799 |
1683763200000 | 339.88 |
1683849600000 | 340.29 |
1684108800000 | 342.71 |
1684195200000 | 340.63 |
1684281600000 | 346.0899 |
1684368000000 | 352.27 |
1684454400000 | 352.04 |
1684713600000 | 354.06 |
1684800000000 | 351.74 |
1684886400000 | 348.88 |
1684972800000 | 350.5 |
1685059200000 | 357.36 |
1685318400000 | 358.49 |
1685404800000 | 358.9 |
1685491200000 | 358.43 |
1685577600000 | 359.7799 |
1685664000000 | 366.0899 |
1685923200000 | 365.8 |
1686009600000 | 369.13 |
1686096000000 | 368.15 |
1686182400000 | 366.72 |
1686268800000 | 368.5 |
1686528000000 | 372.36 |
1686614400000 | 374.89 |
1686700800000 | 373.5 |
1686787200000 | 374.23 |
1686873600000 | 373.36 |
1687132800000 | 371.52 |
1687219200000 | 368.73 |
1687305600000 | 361.88 |
1687392000000 | 360.22 |
1687478400000 | 359.01 |
1687737600000 | 357.1 |
1687824000000 | 357.79 |
1687910400000 | 361.29 |
1687996800000 | 364.83 |
1688083200000 | 367.1 |
1688342400000 | 371.41 |
1688428800000 | 373.35 |
1688515200000 | 370.72 |
1688601600000 | 366.25 |
1688688000000 | 363.56 |
1688947200000 | 366.92 |
1689033600000 | 371.79 |
1689120000000 | 372.11 |
1689206400000 | 376.49 |
1689292800000 | 374.24 |
1689552000000 | 377.76 |
1689638400000 | 378.61 |
1689724800000 | 381.2 |
1689811200000 | 376.65 |
1689897600000 | 377.7 |
1690156800000 | 378.24 |
1690243200000 | 379.05 |
1690329600000 | 374.11 |
1690416000000 | 376.07 |
1690502400000 | 379 |
1690761600000 | 382.46 |
1690848000000 | 382.96 |
1690934400000 | 372.73 |
1691020800000 | 369.2799 |
1691107200000 | 366.72 |
1691366400000 | 368.85 |
1691452800000 | 363.79 |
1691539200000 | 357.82 |
1691625600000 | 352.41 |
1691712000000 | 353.36 |
1691971200000 | 356.76 |
1692057600000 | 354.96 |
1692144000000 | 351.1 |
1692230400000 | 349.75 |
1692316800000 | 348.54 |
1692576000000 | 349.14 |
1692662400000 | 351.32 |
1692748800000 | 357.27 |
1692835200000 | 355.95 |
1692921600000 | 353.8 |
1693180800000 | 354.7799 |
1693267200000 | 360.36 |
1693353600000 | 360.27 |
1693440000000 | 363.23 |
1693526400000 | 366.0899 |
1693785600000 | 368.42 |
1693872000000 | 371.07 |
1693958400000 | 370.12 |
1694044800000 | 366.54 |
1694131200000 | 363.8399 |
1694390400000 | 360.85 |
1694476800000 | 357.5299 |
1694563200000 | 355.41 |
1694649600000 | 362.83 |
1694736000000 | 360.7 |
1694995200000 | 357.97 |
1695081600000 | 355.37 |
1695168000000 | 351.43 |
1695254400000 | 346.95 |
1695340800000 | 348.5299 |
1695600000000 | 350.8 |
1695686400000 | 345.55 |
1695772800000 | 350.04 |
1695859200000 | 350.06 |
1695945600000 | 350.58 |
1696204800000 | 353.39 |
1696291200000 | 348.47 |
1696377600000 | 346.36 |
1696464000000 | 347.08 |
1696550400000 | 350.97 |
1696809600000 | 349.96 |
1696896000000 | 353.85 |
1696982400000 | 353.76 |
1697068800000 | 355.19 |
1697155200000 | 351.52 |
1697414400000 | 349.81 |
1697500800000 | 350.62 |
1697587200000 | 344.71 |
1697673600000 | 340.35 |
1697760000000 | 336.12 |
1698019200000 | 331.08 |
1698105600000 | 337.8 |
1698192000000 | 332.51 |
1698278400000 | 328.58 |
1698364800000 | 328.49 |
1698624000000 | 329.31 |
1698710400000 | 330.19 |
1698796800000 | 332.99 |
1698883200000 | 341.15 |
1698969600000 | 345.81 |
1699228800000 | 347.32 |
1699315200000 | 351.15 |
1699401600000 | 350.9 |
1699488000000 | 348.18 |
1699574400000 | 351.49 |
1699833600000 | 351.4 |
1699920000000 | 357.65 |
1700006400000 | 361.29 |
1700092800000 | 359.92 |
1700179200000 | 363.99 |
1700438400000 | 366.66 |
1700524800000 | 364.02 |
1700611200000 | 367.12 |
1700697600000 | 365.57 |
1700784000000 | 365.9 |
1701043200000 | 364.57 |
1701129600000 | 367.08 |
1701216000000 | 372.38 |
1701302400000 | 374.99 |
1701388800000 | 380.54 |
1701648000000 | 380.58 |
1701734400000 | 376.79 |
1701820800000 | 378.24 |
1701907200000 | 378.72 |
1701993600000 | 386.33 |
1702252800000 | 388.88 |
1702339200000 | 392.23 |
1702425600000 | 396.94 |
1702512000000 | 396.41 |
1702598400000 | 398.16 |
1702857600000 | 396.36 |
1702944000000 | 397.39 |
1703030400000 | 393.49 |
1703116800000 | 397.82 |
1703203200000 | 400.11 |
1703635200000 | 404.58 |
1703721600000 | 405.77 |
1703808000000 | 403.87 |
1704153600000 | 403.66 |
1704240000000 | 397.51 |
1704326400000 | 394.46 |
1704412800000 | 395.88 |
1704672000000 | 400.65 |
1704758400000 | 401.9 |
1704844800000 | 399.73 |
1704931200000 | 399.3399 |
1705017600000 | 397.2799 |
1705276800000 | 399.14 |
1705363200000 | 398.51 |
1705449600000 | 392.42 |
1705536000000 | 395.38 |
1705622400000 | 403.21 |
1705881600000 | 413.17 |
1705968000000 | 417.12 |
1706054400000 | 414.79 |
1706140800000 | 417.77 |
1706227200000 | 413.5299 |
1706486400000 | 419.46 |
1706572800000 | 414.83 |
1706659200000 | 406.31 |
1706745600000 | 410.91 |
1706832000000 | 414.89 |
1707091200000 | 412.16 |
1707177600000 | 415.74 |
1707264000000 | 416.19 |
1707350400000 | 420.73 |
1707436800000 | 424.42 |
1707696000000 | 428.56 |
1707782400000 | 422.73 |
1707868800000 | 431.28 |
1707955200000 | 436.9 |
1708041600000 | 432.67 |
1708300800000 | 434.23 |
1708387200000 | 426.99 |
1708473600000 | 420.88 |
1708560000000 | 433.57 |
1708646400000 | 431.09 |
1708905600000 | 432.19 |
1708992000000 | 430.66 |
1709078400000 | 430.46 |
1709164800000 | 438.08 |
1709251200000 | 443.71 |
1709510400000 | 449.56 |
1709596800000 | 441.79 |
1709683200000 | 444.55 |
1709769600000 | 446.6 |
1709856000000 | 441.68 |
1710115200000 | 437.45 |
1710201600000 | 440.68 |
1710288000000 | 436.81 |
1710374400000 | 433.44 |
1710460800000 | 433.38 |
1710720000000 | 432.59 |
1710806400000 | 431.78 |
1710892800000 | 434.36 |
1710979200000 | 439.18 |
1711065600000 | 440.63 |
1711324800000 | 440.76 |
1711411200000 | 443.73 |
1711497600000 | 447.8 |
1711584000000 | 447.87 |
1712016000000 | 451.78 |
1712102400000 | 451.82 |
1712188800000 | 450.29 |
1712275200000 | 448.79 |
1712534400000 | 447.12 |
1712620800000 | 446.72 |
1712707200000 | 442.81 |
1712793600000 | 444.32 |
1712880000000 | 440.13 |
1713139200000 | 431.78 |
1713225600000 | 423.55 |
1713312000000 | 419.54 |
1713398400000 | 420.37 |
1713484800000 | 409.46 |
1713744000000 | 410.76 |
1713830400000 | 415.8399 |
1713916800000 | 420.17 |
1714003200000 | 416.06 |
1714089600000 | 425.62 |
1714348800000 | 427.73 |
1714435200000 | 423.27 |
1714521600000 | 422.95 |
1714608000000 | 425.74 |
1714694400000 | 427.57 |
1714953600000 | 430.43 |
1715040000000 | 428.83 |
1715126400000 | 430.9 |
1715212800000 | 429.35 |
1715299200000 | 428.64 |
1715558400000 | 428.54 |
1715644800000 | 431.48 |
1715731200000 | 434.98 |
1715817600000 | 435.01 |
1715904000000 | 434.15 |
1716163200000 | 436.33 |
1716249600000 | 432.36 |
1716336000000 | 433.12 |
1716422400000 | 429.32 |
1716508800000 | 430.85 |
1716768000000 | 432.3 |
1716854400000 | 434.06 |
1716940800000 | 431.23 |
1717027200000 | 427.75 |
1717113600000 | 426.69 |
1717372800000 | 426.02 |
1717459200000 | 422 |
1717545600000 | 428.81 |
1717632000000 | 427.21 |
1717718400000 | 429.67 |
1717977600000 | 433.6 |
1718064000000 | 430.79 |
1718150400000 | 429.82 |
1718236800000 | 430.69 |
1718323200000 | 432.79 |
1718582400000 | 431.86 |
1718668800000 | 433.98 |
1718755200000 | 434.11 |
1718841600000 | 433.63 |
1718928000000 | 433.81 |
1719187200000 | 426.71 |
1719273600000 | 427.85 |
1719360000000 | 429.43 |
1719446400000 | 430.71 |
1719532800000 | 431.99 |
1719792000000 | 430.54 |
1719878400000 | 428.95 |
1719964800000 | 430.62 |
1720051200000 | 432.91 |
1720137600000 | 432.58 |
1720396800000 | 434.45 |
1720483200000 | 433.43 |
1720569600000 | 436.2 |
1720656000000 | 438.7 |
1720742400000 | 441.61 |
1721001600000 | 442.06 |
1721088000000 | 447.88 |
1721174400000 | 436.78 |
1721260800000 | 430.87 |
1721347200000 | 425.14 |
1721606400000 | 425.89 |
1721692800000 | 428.06 |
1721779200000 | 420.22 |
1721865600000 | 414.3399 |
1721952000000 | 415.63 |
1722211200000 | 413.19 |
1722297600000 | 411.08 |
1722384000000 | 416.51 |
1722470400000 | 411.15 |
1722556800000 | 390.52 |
1722816000000 | 365.27 |
1722902400000 | 369.64 |
1722988800000 | 371.94 |
1723075200000 | 377.31 |
1723161600000 | 378.79 |
1723420800000 | 380.58 |
1723507200000 | 388.63 |
1723593600000 | 387.36 |
1723680000000 | 395.04 |
1723766400000 | 399.05 |
1724025600000 | 400.36 |
1724112000000 | 400.71 |
1724198400000 | 402.82 |
1724284800000 | 399.62 |
1724371200000 | 401.79 |
1724630400000 | 399.95 |
1724716800000 | 398.68 |
1724803200000 | 397.01 |
1724889600000 | 399.91 |
1724976000000 | 402.02 |
1725235200000 | 399.76 |
1725321600000 | 390.94 |
1725408000000 | 382.58 |
1725494400000 | 380.65 |
1725580800000 | 374.37 |
1725840000000 | 378.74 |
1725926400000 | 378.94 |
1726012800000 | 381.56 |
1726099200000 | 387.62 |
1726185600000 | 390.8 |
1726444800000 | 389.48 |
1726531200000 | 390.02 |
1726617600000 | 386.06 |
1726704000000 | 392.13 |
1726790400000 | 390.63 |
1727049600000 | 392 |
1727136000000 | 394.32 |
1727222400000 | 395.3 |
1727308800000 | 403.92 |
1727395200000 | 405.3399 |
1727654400000 | 403.31 |
STOXX Global Intelligent Computing | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 13.164477965632 | 6.697028476321 |
2018 | -4.1994822630892 | -7.2058023784829 |
2019 | 31.462536344033 | 26.179222089235 |
2020 | 18.901864621739 | 4.5355158914768 |
2021 | 30.0885245766 | 26.667821443993 |
2022 | -21.503865592403 | -14.8534899114 |
2023 | 26.248505871023 | 16.524263329573 |
2024 | -0.69161666408566 | 21.803963403598 |
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 | Realtime 15 sec |
Calculation hours | 00:00:00 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.