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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Intelligent Computing | N/A | 10.2 | 0.1 | 0.1 | 0.1 | 0.0 | 1.3 | 0.5 | 48.4 |
STOXX Developed and Emerging Markets Total Market | 102,321.2 | 87,355.2 | 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 | -1.2 | 0.5 | 14.0 | 2.1 | 76.8 | N/A | N/A | 14.2 | 0.7 | 12.2 |
STOXX Developed and Emerging Markets Total Market | 2.4 | 15.4 | 23.2 | 17.2 | 76.1 | N/A | N/A | 23.6 | 5.5 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Intelligent Computing | N/A | N/A | 18.0 | 18.9 | 20.2 | N/A | N/A | 0.5 | -0.1 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.0 | 14.7 | 17.4 | N/A | N/A | 1.6 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Intelligent Computing | 1.0 | 0.9 | 0.9 | 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 | 1.5 | 1.4 | 1.4 | 1.2 | 1.1 | -3.2 | -1.9 | -0.7 | -0.5 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net 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 | 1.1 | 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 | 100.09 |
1363737600000 | 100.71 |
1363824000000 | 100.16 |
1363910400000 | 100.14 |
1364169600000 | 99.94 |
1364256000000 | 100.35 |
1364342400000 | 100.44 |
1364428800000 | 100.66 |
1364860800000 | 99.61 |
1364947200000 | 99.15 |
1365033600000 | 99.03 |
1365120000000 | 98.61 |
1365379200000 | 98.87 |
1365465600000 | 99.31 |
1365552000000 | 100.81 |
1365638400000 | 101.47 |
1365724800000 | 101 |
1365984000000 | 99.43 |
1366070400000 | 100.25 |
1366156800000 | 99.29 |
1366243200000 | 98.23 |
1366329600000 | 98.59 |
1366588800000 | 99.17 |
1366675200000 | 100.3 |
1366761600000 | 100.9 |
1366848000000 | 101.84 |
1366934400000 | 101.73 |
1367193600000 | 102.48 |
1367280000000 | 102.97 |
1367366400000 | 102.22 |
1367452800000 | 102.76 |
1367539200000 | 103.57 |
1367798400000 | 103.91 |
1367884800000 | 104.63 |
1367971200000 | 105.64 |
1368057600000 | 105.57 |
1368144000000 | 105.99 |
1368403200000 | 106.16 |
1368489600000 | 107.03 |
1368576000000 | 107.72 |
1368662400000 | 107.76 |
1368748800000 | 108.26 |
1369008000000 | 108.82 |
1369094400000 | 108.98 |
1369180800000 | 108.09 |
1369267200000 | 106.93 |
1369353600000 | 106.95 |
1369612800000 | 106.62 |
1369699200000 | 107.4 |
1369785600000 | 107.23 |
1369872000000 | 107.5 |
1369958400000 | 106.62 |
1370217600000 | 105.97 |
1370304000000 | 106.03 |
1370390400000 | 104.7 |
1370476800000 | 105.04 |
1370563200000 | 105.91 |
1370822400000 | 106.51 |
1370908800000 | 105.74 |
1370995200000 | 105.37 |
1371081600000 | 105.39 |
1371168000000 | 105.49 |
1371427200000 | 106.82 |
1371513600000 | 107.39 |
1371600000000 | 107.24 |
1371686400000 | 103.96 |
1371772800000 | 103.87 |
1372032000000 | 102.32 |
1372118400000 | 102.82 |
1372204800000 | 103.63 |
1372291200000 | 104.92 |
1372377600000 | 104.89 |
1372636800000 | 105.84 |
1372723200000 | 105.67 |
1372809600000 | 105.75 |
1372896000000 | 105.83 |
1372982400000 | 106.49 |
1373241600000 | 106.42 |
1373328000000 | 107.4 |
1373414400000 | 107.89 |
1373500800000 | 109.65 |
1373587200000 | 110.04 |
1373846400000 | 110.27 |
1373932800000 | 110.47 |
1374019200000 | 110.77 |
1374105600000 | 111.2 |
1374192000000 | 110.97 |
1374451200000 | 111.72 |
1374537600000 | 111.89 |
1374624000000 | 112.2 |
1374710400000 | 112.49 |
1374796800000 | 112 |
1375056000000 | 111.29 |
1375142400000 | 112.53 |
1375228800000 | 112.13 |
1375315200000 | 113.42 |
1375401600000 | 113.99 |
1375660800000 | 114.15 |
1375747200000 | 114.23 |
1375833600000 | 113.14 |
1375920000000 | 113.59 |
1376006400000 | 113.55 |
1376265600000 | 113.6 |
1376352000000 | 114.21 |
1376438400000 | 114.42 |
1376524800000 | 112.76 |
1376611200000 | 112.79 |
1376870400000 | 112.26 |
1376956800000 | 112.1 |
1377043200000 | 111.34 |
1377129600000 | 111.72 |
1377216000000 | 112.89 |
1377475200000 | 112.83 |
1377561600000 | 111.27 |
1377648000000 | 111.01 |
1377734400000 | 111.5 |
1377820800000 | 111.12 |
1378080000000 | 111.37 |
1378166400000 | 112.4 |
1378252800000 | 113.47 |
1378339200000 | 113.9 |
1378425600000 | 114.26 |
1378684800000 | 115.63 |
1378771200000 | 116.78 |
1378857600000 | 117.18 |
1378944000000 | 117.31 |
1379030400000 | 117.42 |
1379289600000 | 118.06 |
1379376000000 | 118.34 |
1379462400000 | 119.28 |
1379548800000 | 120.1 |
1379635200000 | 119.74 |
1379894400000 | 119.47 |
1379980800000 | 119.42 |
1380067200000 | 119.3 |
1380153600000 | 119.87 |
1380240000000 | 119.61 |
1380499200000 | 118.73 |
1380585600000 | 119.73 |
1380672000000 | 119.47 |
1380758400000 | 118.94 |
1380844800000 | 119.56 |
1381104000000 | 118.46 |
1381190400000 | 117.33 |
1381276800000 | 117.08 |
1381363200000 | 118.9 |
1381449600000 | 119.94 |
1381708800000 | 120.25 |
1381795200000 | 119.64 |
1381881600000 | 120.2 |
1381968000000 | 121.04 |
1382054400000 | 122.08 |
1382313600000 | 122.36 |
1382400000000 | 122.75 |
1382486400000 | 121.55 |
1382572800000 | 121.72 |
1382659200000 | 121.11 |
1382918400000 | 121.22 |
1383004800000 | 121.69 |
1383091200000 | 121.46 |
1383177600000 | 121.29 |
1383264000000 | 121.04 |
1383523200000 | 121.42 |
1383609600000 | 121.12 |
1383696000000 | 121.93 |
1383782400000 | 120.57 |
1383868800000 | 121.07 |
1384128000000 | 121.51 |
1384214400000 | 121.81 |
1384300800000 | 122.38 |
1384387200000 | 122.74 |
1384473600000 | 123.72 |
1384732800000 | 123.83 |
1384819200000 | 123.3 |
1384905600000 | 122.96 |
1384992000000 | 123.48 |
1385078400000 | 124.2 |
1385337600000 | 124.2 |
1385424000000 | 124.42 |
1385510400000 | 124.77 |
1385596800000 | 125.41 |
1385683200000 | 125.55 |
1385942400000 | 125 |
1386028800000 | 124.5 |
1386115200000 | 123.85 |
1386201600000 | 123.44 |
1386288000000 | 124.14 |
1386547200000 | 124.85 |
1386633600000 | 124.78 |
1386720000000 | 123.6 |
1386806400000 | 122.7 |
1386892800000 | 122.84 |
1387152000000 | 123.62 |
1387238400000 | 123.91 |
1387324800000 | 125.34 |
1387411200000 | 125.69 |
1387497600000 | 126.73 |
1387756800000 | 127.55 |
1387843200000 | 127.78 |
1388102400000 | 128.81 |
1388361600000 | 129.32 |
1388448000000 | 129.68 |
1388620800000 | 128.67 |
1388707200000 | 128.99 |
1388966400000 | 128.49 |
1389052800000 | 129.05 |
1389139200000 | 129.95 |
1389225600000 | 129.52 |
1389312000000 | 130.14 |
1389571200000 | 129.84 |
1389657600000 | 130.42 |
1389744000000 | 131.74 |
1389830400000 | 131.59 |
1389916800000 | 131.4 |
1390176000000 | 131.42 |
1390262400000 | 131.43 |
1390348800000 | 131.72 |
1390435200000 | 130.79 |
1390521600000 | 128.36 |
1390780800000 | 126.82 |
1390867200000 | 127.75 |
1390953600000 | 127.92 |
1391040000000 | 128.23 |
1391126400000 | 127.61 |
1391385600000 | 125.3 |
1391472000000 | 124.26 |
1391558400000 | 124.61 |
1391644800000 | 125.93 |
1391731200000 | 127.24 |
1391990400000 | 127.8 |
1392076800000 | 128.64 |
1392163200000 | 129.27 |
1392249600000 | 129.46 |
1392336000000 | 129.65 |
1392595200000 | 129.81 |
1392681600000 | 130.81 |
1392768000000 | 130.35 |
1392854400000 | 130.23 |
1392940800000 | 130.92 |
1393200000000 | 131.68 |
1393286400000 | 132.03 |
1393372800000 | 132.08 |
1393459200000 | 132.53 |
1393545600000 | 132.63 |
1393804800000 | 131.14 |
1393891200000 | 132.66 |
1393977600000 | 133.21 |
1394064000000 | 133.59 |
1394150400000 | 133.02 |
1394409600000 | 132.12 |
1394496000000 | 131.77 |
1394582400000 | 131.28 |
1394668800000 | 130.16 |
1394755200000 | 129.2 |
1395014400000 | 130.12 |
1395100800000 | 131.54 |
1395187200000 | 131.18 |
1395273600000 | 130.92 |
1395360000000 | 130.4 |
1395619200000 | 129.85 |
1395705600000 | 130.15 |
1395792000000 | 129.9 |
1395878400000 | 129.97 |
1395964800000 | 130.22 |
1396224000000 | 131.72 |
1396310400000 | 132.87 |
1396396800000 | 133.34 |
1396483200000 | 132.71 |
1396569600000 | 131.45 |
1396828800000 | 130.14 |
1396915200000 | 130.45 |
1397001600000 | 131.16 |
1397088000000 | 129.2 |
1397174400000 | 127.36 |
1397433600000 | 127.29 |
1397520000000 | 127.77 |
1397606400000 | 129.2 |
1397692800000 | 129.72 |
1398124800000 | 130.57 |
1398211200000 | 130.27 |
1398297600000 | 130.11 |
1398384000000 | 128.31 |
1398643200000 | 127.65 |
1398729600000 | 128.42 |
1398816000000 | 128.83 |
1398902400000 | 129.33 |
1398988800000 | 129.38 |
1399248000000 | 129.38 |
1399334400000 | 128.82 |
1399420800000 | 127.83 |
1399507200000 | 127.99 |
1399593600000 | 127.62 |
1399852800000 | 128.72 |
1399939200000 | 129.21 |
1400025600000 | 129.11 |
1400112000000 | 128.32 |
1400198400000 | 128.09 |
1400457600000 | 128.58 |
1400544000000 | 127.99 |
1400630400000 | 128.45 |
1400716800000 | 129.51 |
1400803200000 | 130.47 |
1401062400000 | 131.08 |
1401148800000 | 131.67 |
1401235200000 | 131.87 |
1401321600000 | 132.48 |
1401408000000 | 132.36 |
1401667200000 | 132.7 |
1401753600000 | 132.63 |
1401840000000 | 132.91 |
1401926400000 | 133.8 |
1402012800000 | 134.54 |
1402272000000 | 135 |
1402358400000 | 135.07 |
1402444800000 | 135.18 |
1402531200000 | 134.5 |
1402617600000 | 134.85 |
1402876800000 | 134.81 |
1402963200000 | 135.41 |
1403049600000 | 135.93 |
1403136000000 | 136.62 |
1403222400000 | 136.23 |
1403481600000 | 136.13 |
1403568000000 | 135.5 |
1403654400000 | 135.75 |
1403740800000 | 135.9 |
1403827200000 | 136.08 |
1404086400000 | 136.72 |
1404172800000 | 137.93 |
1404259200000 | 137.97 |
1404345600000 | 138.67 |
1404432000000 | 138.87 |
1404691200000 | 138 |
1404777600000 | 136.56 |
1404864000000 | 136.67 |
1404950400000 | 136 |
1405036800000 | 135.94 |
1405296000000 | 136.88 |
1405382400000 | 136.43 |
1405468800000 | 136.75 |
1405555200000 | 135.9 |
1405641600000 | 136.36 |
1405900800000 | 136.1 |
1405987200000 | 137.11 |
1406073600000 | 136.6 |
1406160000000 | 137.14 |
1406246400000 | 136.59 |
1406505600000 | 136.54 |
1406592000000 | 136.33 |
1406678400000 | 136.97 |
1406764800000 | 134.98 |
1406851200000 | 134.23 |
1407110400000 | 134.74 |
1407196800000 | 133.82 |
1407283200000 | 133.59 |
1407369600000 | 133.07 |
1407456000000 | 133.08 |
1407715200000 | 134.58 |
1407801600000 | 134.14 |
1407888000000 | 134.89 |
1407974400000 | 135.34 |
1408060800000 | 135.16 |
1408320000000 | 136.11 |
1408406400000 | 136.8 |
1408492800000 | 136.62 |
1408579200000 | 137.22 |
1408665600000 | 137.04 |
1408924800000 | 137.57 |
1409011200000 | 137.93 |
1409097600000 | 138.03 |
1409184000000 | 137.71 |
1409270400000 | 138.21 |
1409529600000 | 138.25 |
1409616000000 | 138.35 |
1409702400000 | 138.49 |
1409788800000 | 138.05 |
1409875200000 | 138.38 |
1410134400000 | 138.32 |
1410220800000 | 137.28 |
1410307200000 | 137.62 |
1410393600000 | 137.83 |
1410480000000 | 137.22 |
1410739200000 | 136.47 |
1410825600000 | 136.67 |
1410912000000 | 136.82 |
1410998400000 | 137.34 |
1411084800000 | 136.91 |
1411344000000 | 135.72 |
1411430400000 | 134.84 |
1411516800000 | 135.41 |
1411603200000 | 134.19 |
1411689600000 | 134.6 |
1411948800000 | 134.55 |
1412035200000 | 134.07 |
1412121600000 | 132.32 |
1412208000000 | 131.65 |
1412294400000 | 132.27 |
1412553600000 | 132.62 |
1412640000000 | 131.01 |
1412726400000 | 131.42 |
1412812800000 | 129.42 |
1412899200000 | 126.69 |
1413158400000 | 125.59 |
1413244800000 | 125.73 |
1413331200000 | 125.67 |
1413417600000 | 125.04 |
1413504000000 | 125.59 |
1413763200000 | 127.14 |
1413849600000 | 128.53 |
1413936000000 | 128.55 |
1414022400000 | 129.41 |
1414108800000 | 130.1 |
1414368000000 | 130.4 |
1414454400000 | 132.04 |
1414540800000 | 132.62 |
1414627200000 | 132.9 |
1414713600000 | 134.43 |
1414972800000 | 133.83 |
1415059200000 | 134.53 |
1415145600000 | 134.52 |
1415232000000 | 134.67 |
1415318400000 | 134.83 |
1415577600000 | 135.69 |
1415664000000 | 135.76 |
1415750400000 | 135.79 |
1415836800000 | 135.75 |
1415923200000 | 136.22 |
1416182400000 | 135.22 |
1416268800000 | 136.44 |
1416355200000 | 135.65 |
1416441600000 | 136 |
1416528000000 | 137.01 |
1416787200000 | 137.45 |
1416873600000 | 138.36 |
1416960000000 | 138.94 |
1417046400000 | 138.84 |
1417132800000 | 139.02 |
1417392000000 | 138.52 |
1417478400000 | 138.6 |
1417564800000 | 139.15 |
1417651200000 | 139.38 |
1417737600000 | 139.59 |
1417996800000 | 138.53 |
1418083200000 | 138.48 |
1418169600000 | 136.22 |
1418256000000 | 136.34 |
1418342400000 | 135.29 |
1418601600000 | 133.88 |
1418688000000 | 133.48 |
1418774400000 | 134.58 |
1418860800000 | 137.02 |
1418947200000 | 137.96 |
1419206400000 | 138.8 |
1419292800000 | 138.9 |
1419379200000 | 139.38 |
1419811200000 | 139.37 |
1419897600000 | 138.62 |
1419984000000 | 137.88 |
1420156800000 | 137.59 |
1420416000000 | 135.67 |
1420502400000 | 133.74 |
1420588800000 | 134.18 |
1420675200000 | 136.44 |
1420761600000 | 135.9 |
1421020800000 | 135.61 |
1421107200000 | 135.66 |
1421193600000 | 134.83 |
1421280000000 | 134.07 |
1421366400000 | 134.37 |
1421625600000 | 134.9 |
1421712000000 | 135.48 |
1421798400000 | 136.2 |
1421884800000 | 137.55 |
1421971200000 | 137.93 |
1422230400000 | 138.16 |
1422316800000 | 137.72 |
1422403200000 | 136.79 |
1422489600000 | 136.76 |
1422576000000 | 135.47 |
1422835200000 | 136.1 |
1422921600000 | 137.58 |
1423008000000 | 138.3 |
1423094400000 | 139.16 |
1423180800000 | 138.77 |
1423440000000 | 138.15 |
1423526400000 | 139.04 |
1423612800000 | 138.47 |
1423699200000 | 140.51 |
1423785600000 | 141.4 |
1424044800000 | 141.73 |
1424131200000 | 141.62 |
1424217600000 | 142.45 |
1424304000000 | 143.2 |
1424390400000 | 143.86 |
1424649600000 | 143.51 |
1424736000000 | 144.08 |
1424822400000 | 144.6 |
1424908800000 | 144.72 |
1424995200000 | 144.83 |
1425254400000 | 145.46 |
1425340800000 | 144.84 |
1425427200000 | 144.16 |
1425513600000 | 144.44 |
1425600000000 | 143.33 |
1425859200000 | 142.95 |
1425945600000 | 140.97 |
1426032000000 | 141.05 |
1426118400000 | 142.4 |
1426204800000 | 142.18 |
1426464000000 | 143.47 |
1426550400000 | 143.46 |
1426636800000 | 144.66 |
1426723200000 | 144.67 |
1426809600000 | 145.9 |
1427068800000 | 146.05 |
1427155200000 | 145.63 |
1427241600000 | 143.83 |
1427328000000 | 143.08 |
1427414400000 | 143.21 |
1427673600000 | 144.09 |
1427760000000 | 143.19 |
1427846400000 | 142.37 |
1427932800000 | 143.35 |
1428364800000 | 145.31 |
1428451200000 | 145.8 |
1428537600000 | 146.26 |
1428624000000 | 146.82 |
1428883200000 | 146.41 |
1428969600000 | 147.15 |
1429056000000 | 147.36 |
1429142400000 | 147.91 |
1429228800000 | 146.31 |
1429488000000 | 145.85 |
1429574400000 | 146.42 |
1429660800000 | 147.19 |
1429747200000 | 148.04 |
1429833600000 | 148.28 |
1430092800000 | 148.32 |
1430179200000 | 148.7 |
1430265600000 | 148.35 |
1430352000000 | 146.2 |
1430438400000 | 146.5 |
1430697600000 | 146.61 |
1430784000000 | 145.25 |
1430870400000 | 145.4 |
1430956800000 | 145.17 |
1431043200000 | 146.76 |
1431302400000 | 146.73 |
1431388800000 | 146.45 |
1431475200000 | 147.62 |
1431561600000 | 148.66 |
1431648000000 | 148.74 |
1431907200000 | 149.16 |
1431993600000 | 148.82 |
1432080000000 | 149.19 |
1432166400000 | 149.54 |
1432252800000 | 149.45 |
1432512000000 | 149.62 |
1432598400000 | 147.95 |
1432684800000 | 148.94 |
1432771200000 | 148.85 |
1432857600000 | 148.24 |
1433116800000 | 148.26 |
1433203200000 | 148.43 |
1433289600000 | 149.23 |
1433376000000 | 148.03 |
1433462400000 | 147.25 |
1433721600000 | 146.34 |
1433808000000 | 145.51 |
1433894400000 | 147.41 |
1433980800000 | 147.47 |
1434067200000 | 147.02 |
1434326400000 | 145.96 |
1434412800000 | 146.17 |
1434499200000 | 145.9 |
1434585600000 | 147.09 |
1434672000000 | 146.99 |
1434931200000 | 148.49 |
1435017600000 | 148.88 |
1435104000000 | 147.96 |
1435190400000 | 147.88 |
1435276800000 | 147.01 |
1435536000000 | 143.54 |
1435622400000 | 143.74 |
1435708800000 | 144.41 |
1435795200000 | 144.24 |
1435881600000 | 144.23 |
1436140800000 | 142.48 |
1436227200000 | 142.22 |
1436313600000 | 139.98 |
1436400000000 | 140.3 |
1436486400000 | 141.48 |
1436745600000 | 142.8 |
1436832000000 | 143.74 |
1436918400000 | 143.48 |
1437004800000 | 144.31 |
1437091200000 | 144.31 |
1437350400000 | 144.09 |
1437436800000 | 144.11 |
1437523200000 | 142.98 |
1437609600000 | 143.27 |
1437696000000 | 142.19 |
1437955200000 | 140.7 |
1438041600000 | 141.47 |
1438128000000 | 142.02 |
1438214400000 | 142.2 |
1438300800000 | 142.51 |
1438560000000 | 142.04 |
1438646400000 | 141.69 |
1438732800000 | 142.25 |
1438819200000 | 141.21 |
1438905600000 | 141.17 |
1439164800000 | 142.64 |
1439251200000 | 140.88 |
1439337600000 | 140.23 |
1439424000000 | 140.34 |
1439510400000 | 140.46 |
1439769600000 | 140.76 |
1439856000000 | 140.2 |
1439942400000 | 138.71 |
1440028800000 | 136.06 |
1440115200000 | 132.63 |
1440374400000 | 127.9 |
1440460800000 | 127.26 |
1440547200000 | 130.77 |
1440633600000 | 132.82 |
1440720000000 | 134.28 |
1440979200000 | 133.25 |
1441065600000 | 130.18 |
1441152000000 | 131 |
1441238400000 | 131.83 |
1441324800000 | 129.99 |
1441584000000 | 130.28 |
1441670400000 | 132.1 |
1441756800000 | 133.3 |
1441843200000 | 133.35 |
1441929600000 | 133.59 |
1442188800000 | 132.98 |
1442275200000 | 133.97 |
1442361600000 | 135.14 |
1442448000000 | 135.29 |
1442534400000 | 133.8 |
1442793600000 | 133.37 |
1442880000000 | 131.85 |
1442966400000 | 131.01 |
1443052800000 | 129.76 |
1443139200000 | 129.99 |
1443398400000 | 127.84 |
1443484800000 | 126.59 |
1443571200000 | 128.96 |
1443657600000 | 129.5 |
1443744000000 | 130.62 |
1444003200000 | 132.86 |
1444089600000 | 133.4 |
1444176000000 | 134.76 |
1444262400000 | 135.48 |
1444348800000 | 136.79 |
1444608000000 | 137 |
1444694400000 | 136.1 |
1444780800000 | 135.27 |
1444867200000 | 137.02 |
1444953600000 | 137.22 |
1445212800000 | 137.01 |
1445299200000 | 136.88 |
1445385600000 | 136.79 |
1445472000000 | 138.16 |
1445558400000 | 139.7 |
1445817600000 | 139.83 |
1445904000000 | 138.65 |
1445990400000 | 140.15 |
1446076800000 | 138.75 |
1446163200000 | 139.16 |
1446422400000 | 139.86 |
1446508800000 | 140.18 |
1446595200000 | 140.67 |
1446681600000 | 140.65 |
1446768000000 | 140.55 |
1447027200000 | 139.62 |
1447113600000 | 139.08 |
1447200000000 | 138.98 |
1447286400000 | 137.89 |
1447372800000 | 136.34 |
1447632000000 | 136.75 |
1447718400000 | 137.79 |
1447804800000 | 138.48 |
1447891200000 | 139.91 |
1447977600000 | 140.02 |
1448236800000 | 139.73 |
1448323200000 | 139.77 |
1448409600000 | 139.88 |
1448496000000 | 140.55 |
1448582400000 | 140.59 |
1448841600000 | 140.26 |
1448928000000 | 141.67 |
1449014400000 | 140.79 |
1449100800000 | 139.76 |
1449187200000 | 140.54 |
1449446400000 | 140.16 |
1449532800000 | 138.83 |
1449619200000 | 137.87 |
1449705600000 | 137.61 |
1449792000000 | 136.09 |
1450051200000 | 135.31 |
1450137600000 | 135.78 |
1450224000000 | 137.83 |
1450310400000 | 137.16 |
1450396800000 | 135.86 |
1450656000000 | 136.37 |
1450742400000 | 137.29 |
1450828800000 | 138.48 |
1450915200000 | 138.48 |
1451260800000 | 138.35 |
1451347200000 | 139.61 |
1451433600000 | 138.96 |
1451520000000 | 138.13 |
1451865600000 | 135.38 |
1451952000000 | 134.89 |
1452038400000 | 132.94 |
1452124800000 | 129.82 |
1452211200000 | 129.07 |
1452470400000 | 128.58 |
1452556800000 | 128.16 |
1452643200000 | 127.53 |
1452729600000 | 127 |
1452816000000 | 124.77 |
1453075200000 | 124.25 |
1453161600000 | 124.77 |
1453248000000 | 122.51 |
1453334400000 | 122.37 |
1453420800000 | 125.8 |
1453680000000 | 125.06 |
1453766400000 | 125.22 |
1453852800000 | 125.15 |
1453939200000 | 124.5 |
1454025600000 | 126.81 |
1454284800000 | 127.44 |
1454371200000 | 125.08 |
1454457600000 | 124.43 |
1454544000000 | 125.59 |
1454630400000 | 123.58 |
1454889600000 | 121.81 |
1454976000000 | 120.29 |
1455062400000 | 120.3 |
1455148800000 | 119.7 |
1455235200000 | 119.52 |
1455494400000 | 121.82 |
1455580800000 | 123.88 |
1455667200000 | 125.97 |
1455753600000 | 127.17 |
1455840000000 | 126.97 |
1456099200000 | 128.65 |
1456185600000 | 127.62 |
1456272000000 | 127.24 |
1456358400000 | 128.37 |
1456444800000 | 128.53 |
1456704000000 | 128.43 |
1456790400000 | 130.22 |
1456876800000 | 131.71 |
1456963200000 | 133 |
1457049600000 | 133.96 |
1457308800000 | 134.33 |
1457395200000 | 132.91 |
1457481600000 | 133.04 |
1457568000000 | 133.26 |
1457654400000 | 135.23 |
1457913600000 | 135.66 |
1458000000000 | 134.84 |
1458086400000 | 135.19 |
1458172800000 | 136.99 |
1458259200000 | 137.59 |
1458518400000 | 137.73 |
1458604800000 | 138.49 |
1458691200000 | 136.81 |
1458777600000 | 136.16 |
1459209600000 | 137.94 |
1459296000000 | 139.09 |
1459382400000 | 139.12 |
1459468800000 | 137.69 |
1459728000000 | 137.47 |
1459814400000 | 135.58 |
1459900800000 | 136.56 |
1459987200000 | 135.86 |
1460073600000 | 136.7 |
1460332800000 | 136.86 |
1460419200000 | 137.4 |
1460505600000 | 139.97 |
1460592000000 | 140.91 |
1460678400000 | 140.86 |
1460937600000 | 140.41 |
1461024000000 | 141.57 |
1461110400000 | 141.92 |
1461196800000 | 142.32 |
1461283200000 | 141.76 |
1461542400000 | 141.37 |
1461628800000 | 141.67 |
1461715200000 | 142.1 |
1461801600000 | 140.85 |
1461888000000 | 140.38 |
1462147200000 | 140.06 |
1462233600000 | 138.57 |
1462320000000 | 137.01 |
1462406400000 | 136.63 |
1462492800000 | 136.72 |
1462752000000 | 136.19 |
1462838400000 | 137.82 |
1462924800000 | 137.5 |
1463011200000 | 137.23 |
1463097600000 | 136.08 |
1463356800000 | 137.29 |
1463443200000 | 137.22 |
1463529600000 | 137.36 |
1463616000000 | 136.27 |
1463702400000 | 137.38 |
1463961600000 | 137.96 |
1464048000000 | 138.92 |
1464134400000 | 140.27 |
1464220800000 | 140.98 |
1464307200000 | 141.68 |
1464566400000 | 141.85 |
1464652800000 | 142.54 |
1464739200000 | 142.62 |
1464825600000 | 142.55 |
1464912000000 | 143.03 |
1465171200000 | 143.45 |
1465257600000 | 144.5 |
1465344000000 | 145.21 |
1465430400000 | 144.42 |
1465516800000 | 142.18 |
1465776000000 | 140.17 |
1465862400000 | 139.54 |
1465948800000 | 140.24 |
1466035200000 | 139.38 |
1466121600000 | 140.23 |
1466380800000 | 142.76 |
1466467200000 | 143.21 |
1466553600000 | 142.61 |
1466640000000 | 144.72 |
1466726400000 | 136.72 |
1466985600000 | 133.22 |
1467072000000 | 134.94 |
1467158400000 | 138.01 |
1467244800000 | 139.58 |
1467331200000 | 140.43 |
1467590400000 | 140.47 |
1467676800000 | 138.99 |
1467763200000 | 138.05 |
1467849600000 | 138.67 |
1467936000000 | 140.42 |
1468195200000 | 142.45 |
1468281600000 | 144.37 |
1468368000000 | 145.07 |
1468454400000 | 145.84 |
1468540800000 | 145.7 |
1468800000000 | 145.89 |
1468886400000 | 146.28 |
1468972800000 | 147 |
1469059200000 | 147.26 |
1469145600000 | 147.45 |
1469404800000 | 147.69 |
1469491200000 | 148.41 |
1469577600000 | 149.02 |
1469664000000 | 149.63 |
1469750400000 | 150.9 |
1470009600000 | 150.93 |
1470096000000 | 149.19 |
1470182400000 | 148.68 |
1470268800000 | 149.72 |
1470355200000 | 150.61 |
1470614400000 | 151.24 |
1470700800000 | 152.26 |
1470787200000 | 152.54 |
1470873600000 | 153.25 |
1470960000000 | 153.61 |
1471219200000 | 154.21 |
1471305600000 | 153.61 |
1471392000000 | 153.51 |
1471478400000 | 153.98 |
1471564800000 | 154.27 |
1471824000000 | 154.15 |
1471910400000 | 154.5 |
1471996800000 | 153.94 |
1472083200000 | 154.23 |
1472169600000 | 153.86 |
1472428800000 | 153.95 |
1472515200000 | 153.99 |
1472601600000 | 153.73 |
1472688000000 | 154.17 |
1472774400000 | 154.59 |
1473033600000 | 155.49 |
1473120000000 | 156.57 |
1473206400000 | 157.05 |
1473292800000 | 157.06 |
1473379200000 | 154.26 |
1473638400000 | 154.36 |
1473724800000 | 152.86 |
1473811200000 | 152.37 |
1473897600000 | 153.3 |
1473984000000 | 152.85 |
1474243200000 | 154.06 |
1474329600000 | 154.11 |
1474416000000 | 156.06 |
1474502400000 | 157.44 |
1474588800000 | 156.67 |
1474848000000 | 155.31 |
1474934400000 | 156.34 |
1475020800000 | 156.64 |
1475107200000 | 156.45 |
1475193600000 | 156.82 |
1475452800000 | 156.84 |
1475539200000 | 156.78 |
1475625600000 | 157.37 |
1475712000000 | 157.06 |
1475798400000 | 156.7 |
1476057600000 | 157.12 |
1476144000000 | 154.96 |
1476230400000 | 154.14 |
1476316800000 | 153.45 |
1476403200000 | 153.57 |
1476662400000 | 153.44 |
1476748800000 | 154.67 |
1476835200000 | 155.34 |
1476921600000 | 155.27 |
1477008000000 | 155.04 |
1477267200000 | 155.64 |
1477353600000 | 155.3 |
1477440000000 | 155.61 |
1477526400000 | 154.67 |
1477612800000 | 155.09 |
1477872000000 | 155.74 |
1477958400000 | 155.01 |
1478044800000 | 153.77 |
1478131200000 | 153.22 |
1478217600000 | 152.44 |
1478476800000 | 154.77 |
1478563200000 | 155.11 |
1478649600000 | 153.64 |
1478736000000 | 155.33 |
1478822400000 | 155.29 |
1479081600000 | 155.48 |
1479168000000 | 156.29 |
1479254400000 | 156.47 |
1479340800000 | 157.06 |
1479427200000 | 156.37 |
1479686400000 | 157.03 |
1479772800000 | 157.68 |
1479859200000 | 157.38 |
1479945600000 | 157.78 |
1480032000000 | 158.64 |
1480291200000 | 158.25 |
1480377600000 | 158.25 |
1480464000000 | 157.79 |
1480550400000 | 156.79 |
1480636800000 | 156.67 |
1480896000000 | 157.38 |
1480982400000 | 158.67 |
1481068800000 | 160.72 |
1481155200000 | 161.93 |
1481241600000 | 161.81 |
1481500800000 | 160.99 |
1481587200000 | 162.08 |
1481673600000 | 161.75 |
1481760000000 | 160.69 |
1481846400000 | 160.41 |
1482105600000 | 160.98 |
1482192000000 | 161.26 |
1482278400000 | 161.12 |
1482364800000 | 160.42 |
1482451200000 | 160.9 |
1482796800000 | 161.23 |
1482883200000 | 160.2 |
1482969600000 | 160.04 |
1483056000000 | 159.91 |
1483315200000 | 160.04 |
1483401600000 | 160.33 |
1483488000000 | 162.56 |
1483574400000 | 163.62 |
1483660800000 | 163.59 |
1483920000000 | 163.32 |
1484006400000 | 164.02 |
1484092800000 | 164.21 |
1484179200000 | 164.88 |
1484265600000 | 165.52 |
1484524800000 | 164.96 |
1484611200000 | 164.39 |
1484697600000 | 164.76 |
1484784000000 | 164.1 |
1484870400000 | 164.73 |
1485129600000 | 164.86 |
1485216000000 | 165.83 |
1485302400000 | 167.08 |
1485388800000 | 166.7 |
1485475200000 | 166.66 |
1485734400000 | 166.2 |
1485820800000 | 165.73 |
1485907200000 | 165.9 |
1485993600000 | 166.08 |
1486080000000 | 167.28 |
1486339200000 | 166.99 |
1486425600000 | 166.99 |
1486512000000 | 167.39 |
1486598400000 | 167.57 |
1486684800000 | 168.39 |
1486944000000 | 169.37 |
1487030400000 | 169.24 |
1487116800000 | 170.08 |
1487203200000 | 170.43 |
1487289600000 | 170.71 |
1487548800000 | 170.72 |
1487635200000 | 171.29 |
1487721600000 | 171.63 |
1487808000000 | 171.53 |
1487894400000 | 171.33 |
1488153600000 | 171.53 |
1488240000000 | 171.09 |
1488326400000 | 172.31 |
1488412800000 | 171.61 |
1488499200000 | 171.5 |
1488758400000 | 171.23 |
1488844800000 | 171.09 |
1488931200000 | 171.14 |
1489017600000 | 170.87 |
1489104000000 | 172.15 |
1489363200000 | 173.06 |
1489449600000 | 172.71 |
1489536000000 | 173.55 |
1489622400000 | 175.21 |
1489708800000 | 175.38 |
1489968000000 | 175.71 |
1490054400000 | 174.55 |
1490140800000 | 174.08 |
1490227200000 | 174.53 |
1490313600000 | 175.03 |
1490572800000 | 175.02 |
1490659200000 | 176.15 |
1490745600000 | 175.91 |
1490832000000 | 176.1 |
1490918400000 | 175.73 |
1491177600000 | 175.2 |
1491264000000 | 174.41 |
1491350400000 | 174 |
1491436800000 | 173.9 |
1491523200000 | 173.92 |
1491782400000 | 174.03 |
1491868800000 | 173.94 |
1491955200000 | 172.91 |
1492041600000 | 172.25 |
1492473600000 | 172.63 |
1492560000000 | 172.97 |
1492646400000 | 174.15 |
1492732800000 | 173.92 |
1492992000000 | 176.39 |
1493078400000 | 177.59 |
1493164800000 | 178.02 |
1493251200000 | 178.07 |
1493337600000 | 177.74 |
1493596800000 | 178.39 |
1493683200000 | 179.1 |
1493769600000 | 178.93 |
1493856000000 | 179.27 |
1493942400000 | 180.27 |
1494201600000 | 180.68 |
1494288000000 | 180.37 |
1494374400000 | 181.01 |
1494460800000 | 180.57 |
1494547200000 | 180.72 |
1494806400000 | 181.71 |
1494892800000 | 182.55 |
1494979200000 | 179.89 |
1495065600000 | 179.67 |
1495152000000 | 181.07 |
1495411200000 | 182.54 |
1495497600000 | 182.48 |
1495584000000 | 182.84 |
1495670400000 | 184.22 |
1495756800000 | 184.34 |
1496016000000 | 184.23 |
1496102400000 | 184.4 |
1496188800000 | 184.42 |
1496275200000 | 185.81 |
1496361600000 | 187.41 |
1496620800000 | 187.12 |
1496707200000 | 186.8 |
1496793600000 | 186.92 |
1496880000000 | 187.06 |
1496966400000 | 185.4 |
1497225600000 | 184.8 |
1497312000000 | 185.53 |
1497398400000 | 185.49 |
1497484800000 | 183.92 |
1497571200000 | 184.48 |
1497830400000 | 186.01 |
1497916800000 | 185.03 |
1498003200000 | 185.46 |
1498089600000 | 185.79 |
1498176000000 | 186.28 |
1498435200000 | 186.51 |
1498521600000 | 185.24 |
1498608000000 | 186.24 |
1498694400000 | 184.78 |
1498780800000 | 184.27 |
1499040000000 | 183.84 |
1499126400000 | 183.31 |
1499212800000 | 184.36 |
1499299200000 | 182.96 |
1499385600000 | 183.65 |
1499644800000 | 184.67 |
1499731200000 | 185.28 |
1499817600000 | 186.94 |
1499904000000 | 187.1 |
1499990400000 | 188.26 |
1500249600000 | 188.46 |
1500336000000 | 188.77 |
1500422400000 | 189.56 |
1500508800000 | 189.63 |
1500595200000 | 189.48 |
1500854400000 | 189.28 |
1500940800000 | 189.86 |
1501027200000 | 189.91 |
1501113600000 | 189.53 |
1501200000000 | 189.33 |
1501459200000 | 189.12 |
1501545600000 | 190 |
1501632000000 | 189.96 |
1501718400000 | 189.82 |
1501804800000 | 189.6 |
1502064000000 | 190.15 |
1502150400000 | 189.51 |
1502236800000 | 188.74 |
1502323200000 | 186.3 |
1502409600000 | 186.38 |
1502668800000 | 187.52 |
1502755200000 | 187.3 |
1502841600000 | 187.89 |
1502928000000 | 186.49 |
1503014400000 | 185.64 |
1503273600000 | 185.59 |
1503360000000 | 187.16 |
1503446400000 | 187.03 |
1503532800000 | 186.96 |
1503619200000 | 187.66 |
1503878400000 | 188.04 |
1503964800000 | 187.81 |
1504051200000 | 188.53 |
1504137600000 | 189.62 |
1504224000000 | 190.06 |
1504483200000 | 189.56 |
1504569600000 | 188.79 |
1504656000000 | 188.98 |
1504742400000 | 189.64 |
1504828800000 | 189.27 |
1505088000000 | 190.92 |
1505174400000 | 191.63 |
1505260800000 | 191.48 |
1505347200000 | 191.07 |
1505433600000 | 191.91 |
1505692800000 | 192.66 |
1505779200000 | 193.36 |
1505865600000 | 193.42 |
1505952000000 | 192.81 |
1506038400000 | 193.35 |
1506297600000 | 192.02 |
1506384000000 | 191.54 |
1506470400000 | 192.54 |
1506556800000 | 192.91 |
1506643200000 | 193.96 |
1506902400000 | 194.96 |
1506988800000 | 195.71 |
1507075200000 | 195.99 |
1507161600000 | 196.3 |
1507248000000 | 196.71 |
1507507200000 | 196.64 |
1507593600000 | 197.62 |
1507680000000 | 197.8 |
1507766400000 | 197.94 |
1507852800000 | 198.89 |
1508112000000 | 199.32 |
1508198400000 | 198.8 |
1508284800000 | 198.97 |
1508371200000 | 199.16 |
1508457600000 | 199.37 |
1508716800000 | 199.18 |
1508803200000 | 200.03 |
1508889600000 | 199.26 |
1508976000000 | 199.6 |
1509062400000 | 200.89 |
1509321600000 | 200.76 |
1509408000000 | 201.67 |
1509494400000 | 201.94 |
1509580800000 | 202.05 |
1509667200000 | 202.61 |
1509926400000 | 202.75 |
1510012800000 | 202.95 |
1510099200000 | 203.54 |
1510185600000 | 202.01 |
1510272000000 | 202 |
1510531200000 | 201.35 |
1510617600000 | 201.4 |
1510704000000 | 200.06 |
1510790400000 | 202.61 |
1510876800000 | 202.88 |
1511136000000 | 203.66 |
1511222400000 | 205.22 |
1511308800000 | 205.8 |
1511395200000 | 206.22 |
1511481600000 | 206.72 |
1511740800000 | 205.91 |
1511827200000 | 206.73 |
1511913600000 | 205.02 |
1512000000000 | 205.64 |
1512086400000 | 204.39 |
1512345600000 | 203.31 |
1512432000000 | 202.78 |
1512518400000 | 201.95 |
1512604800000 | 202.95 |
1512691200000 | 203.82 |
1512950400000 | 204.78 |
1513036800000 | 204.64 |
1513123200000 | 205.04 |
1513209600000 | 204.77 |
1513296000000 | 205.44 |
1513555200000 | 207.72 |
1513641600000 | 207.07 |
1513728000000 | 207.32 |
1513814400000 | 207.12 |
1513900800000 | 207.25 |
1514332800000 | 208.13 |
1514419200000 | 208.64 |
1514505600000 | 208.27 |
1514851200000 | 209.98 |
1514937600000 | 211.46 |
1515024000000 | 213.57 |
1515110400000 | 215 |
1515369600000 | 215.44 |
1515456000000 | 215.93 |
1515542400000 | 216 |
1515628800000 | 217.04 |
1515715200000 | 218.25 |
1515974400000 | 218.85 |
1516060800000 | 218.58 |
1516147200000 | 219.49 |
1516233600000 | 219.21 |
1516320000000 | 220.92 |
1516579200000 | 221.98 |
1516665600000 | 223.17 |
1516752000000 | 222.78 |
1516838400000 | 222.44 |
1516924800000 | 224.01 |
1517184000000 | 223.18 |
1517270400000 | 221.28 |
1517356800000 | 222.18 |
1517443200000 | 222.53 |
1517529600000 | 218.91 |
1517788800000 | 212.81 |
1517875200000 | 211.12 |
1517961600000 | 211.33 |
1518048000000 | 206.6 |
1518134400000 | 206.1699 |
1518393600000 | 208.47 |
1518480000000 | 209.1399 |
1518566400000 | 211.57 |
1518652800000 | 214.43 |
1518739200000 | 214.88 |
1518998400000 | 215.69 |
1519084800000 | 215.52 |
1519171200000 | 215.42 |
1519257600000 | 214.94 |
1519344000000 | 217.59 |
1519603200000 | 219.62 |
1519689600000 | 218.56 |
1519776000000 | 217.46 |
1519862400000 | 214.87 |
1519948800000 | 215.37 |
1520208000000 | 216.38 |
1520294400000 | 218.8 |
1520380800000 | 219.35 |
1520467200000 | 220.74 |
1520553600000 | 222.77 |
1520812800000 | 223.73 |
1520899200000 | 222.77 |
1520985600000 | 222.47 |
1521072000000 | 222.7 |
1521158400000 | 222.66 |
1521417600000 | 219.72 |
1521504000000 | 219.88 |
1521590400000 | 220.01 |
1521676800000 | 217.35 |
1521763200000 | 212.5 |
1522022400000 | 215.56 |
1522108800000 | 214.48 |
1522195200000 | 212.45 |
1522281600000 | 214.14 |
1522713600000 | 214.67 |
1522800000000 | 215.38 |
1522886400000 | 216.81 |
1522972800000 | 214.3 |
1523232000000 | 214.91 |
1523318400000 | 218.05 |
1523404800000 | 218.03 |
1523491200000 | 218.83 |
1523577600000 | 218.6 |
1523836800000 | 219.3 |
1523923200000 | 221.52 |
1524009600000 | 222.54 |
1524096000000 | 221.85 |
1524182400000 | 220.67 |
1524441600000 | 219.95 |
1524528000000 | 218.26 |
1524614400000 | 216.8 |
1524700800000 | 217.93 |
1524787200000 | 217.79 |
1525046400000 | 217.48 |
1525132800000 | 217.07 |
1525219200000 | 216.08 |
1525305600000 | 215.98 |
1525392000000 | 217.61 |
1525651200000 | 218.56 |
1525737600000 | 219.2 |
1525824000000 | 220.27 |
1525910400000 | 221.8 |
1525996800000 | 222.27 |
1526256000000 | 222.23 |
1526342400000 | 220.67 |
1526428800000 | 221.04 |
1526515200000 | 221.34 |
1526601600000 | 221.44 |
1526860800000 | 222.15 |
1526947200000 | 222.04 |
1527033600000 | 221.82 |
1527120000000 | 221.35 |
1527206400000 | 220.82 |
1527465600000 | 220.67 |
1527552000000 | 218.7 |
1527638400000 | 219.2 |
1527724800000 | 219.31 |
1527811200000 | 221.11 |
1528070400000 | 223.22 |
1528156800000 | 223.77 |
1528243200000 | 225.76 |
1528329600000 | 225.72 |
1528416000000 | 225.66 |
1528675200000 | 226.06 |
1528761600000 | 226.23 |
1528848000000 | 225.91 |
1528934400000 | 225.79 |
1529020800000 | 224.86 |
1529280000000 | 223.76 |
1529366400000 | 221.34 |
1529452800000 | 222.12 |
1529539200000 | 220.54 |
1529625600000 | 219.91 |
1529884800000 | 216.44 |
1529971200000 | 216.57 |
1530057600000 | 214.46 |
1530144000000 | 214.81 |
1530230400000 | 216.1 |
1530489600000 | 215.65 |
1530576000000 | 215.29 |
1530662400000 | 214.97 |
1530748800000 | 215.78 |
1530835200000 | 217.84 |
1531094400000 | 219.81 |
1531180800000 | 220.43 |
1531267200000 | 218.49 |
1531353600000 | 220.37 |
1531440000000 | 220.92 |
1531699200000 | 220.71 |
1531785600000 | 221.83 |
1531872000000 | 222.24 |
1531958400000 | 221.58 |
1532044800000 | 221.66 |
1532304000000 | 221.38 |
1532390400000 | 221.64 |
1532476800000 | 222.81 |
1532563200000 | 223.25 |
1532649600000 | 222.3 |
1532908800000 | 220.12 |
1532995200000 | 220.42 |
1533081600000 | 220.54 |
1533168000000 | 220.8 |
1533254400000 | 221.29 |
1533513600000 | 221.73 |
1533600000000 | 222.98 |
1533686400000 | 223.44 |
1533772800000 | 223.66 |
1533859200000 | 221.38 |
1534118400000 | 219.38 |
1534204800000 | 220.8 |
1534291200000 | 218.32 |
1534377600000 | 219.31 |
1534464000000 | 220.1 |
1534723200000 | 220.88 |
1534809600000 | 221.96 |
1534896000000 | 222.76 |
1534982400000 | 222.3 |
1535068800000 | 224.15 |
1535328000000 | 226.34 |
1535414400000 | 227.08 |
1535500800000 | 227.97 |
1535587200000 | 227.2 |
1535673600000 | 227.07 |
1535932800000 | 226.5 |
1536019200000 | 225.85 |
1536105600000 | 223.76 |
1536192000000 | 223.09 |
1536278400000 | 222.45 |
1536537600000 | 222.68 |
1536624000000 | 223.28 |
1536710400000 | 223.3 |
1536796800000 | 224.16 |
1536883200000 | 225.66 |
1537142400000 | 224.18 |
1537228800000 | 225.49 |
1537315200000 | 225.93 |
1537401600000 | 227.05 |
1537488000000 | 227.5 |
1537747200000 | 226.85 |
1537833600000 | 226.9 |
1537920000000 | 226.52 |
1538006400000 | 226.27 |
1538092800000 | 226.46 |
1538352000000 | 226.06 |
1538438400000 | 224.97 |
1538524800000 | 224.6 |
1538611200000 | 222.62 |
1538697600000 | 220.2 |
1538956800000 | 218.72 |
1539043200000 | 216.42 |
1539129600000 | 211.82 |
1539216000000 | 206.91 |
1539302400000 | 209.93 |
1539561600000 | 209.13 |
1539648000000 | 213.2 |
1539734400000 | 213.46 |
1539820800000 | 210.55 |
1539907200000 | 209.05 |
1540166400000 | 209.15 |
1540252800000 | 206.62 |
1540339200000 | 201.96 |
1540425600000 | 202.49 |
1540512000000 | 200 |
1540771200000 | 198.63 |
1540857600000 | 201.1399 |
1540944000000 | 205.25 |
1541030400000 | 207.91 |
1541116800000 | 208.93 |
1541376000000 | 207.98 |
1541462400000 | 209.05 |
1541548800000 | 211.24 |
1541635200000 | 211.53 |
1541721600000 | 208.82 |
1541980800000 | 205.28 |
1542067200000 | 204.77 |
1542153600000 | 204.3899 |
1542240000000 | 206.26 |
1542326400000 | 206 |
1542585600000 | 203.3 |
1542672000000 | 200.1399 |
1542758400000 | 201.21 |
1542844800000 | 201.09 |
1542931200000 | 200.81 |
1543190400000 | 203.49 |
1543276800000 | 203.6699 |
1543363200000 | 207.18 |
1543449600000 | 207.76 |
1543536000000 | 208.29 |
1543795200000 | 211.18 |
1543881600000 | 206.05 |
1543968000000 | 204.94 |
1544054400000 | 203.02 |
1544140800000 | 200.38 |
1544400000000 | 198.84 |
1544486400000 | 198.59 |
1544572800000 | 201.5 |
1544659200000 | 201.11 |
1544745600000 | 198.26 |
1545004800000 | 195.69 |
1545091200000 | 195.44 |
1545177600000 | 194.27 |
1545264000000 | 190.59 |
1545350400000 | 186.98 |
1545609600000 | 184.93 |
1545868800000 | 190.19 |
1545955200000 | 191.2 |
1546214400000 | 192.55 |
1546387200000 | 192.78 |
1546473600000 | 189.78 |
1546560000000 | 193.61 |
1546819200000 | 197.1 |
1546905600000 | 198.88 |
1546992000000 | 201.28 |
1547078400000 | 202.02 |
1547164800000 | 202.25 |
1547424000000 | 201.24 |
1547510400000 | 203.37 |
1547596800000 | 203.22 |
1547683200000 | 203.97 |
1547769600000 | 206.47 |
1548028800000 | 206.6399 |
1548115200000 | 204.15 |
1548201600000 | 204.12 |
1548288000000 | 206.26 |
1548374400000 | 209.43 |
1548633600000 | 208.34 |
1548720000000 | 207.6699 |
1548806400000 | 209.23 |
1548892800000 | 211.26 |
1548979200000 | 211.35 |
1549238400000 | 212.07 |
1549324800000 | 213.17 |
1549411200000 | 213.9 |
1549497600000 | 211.46 |
1549584000000 | 210.61 |
1549843200000 | 210.96 |
1549929600000 | 213.93 |
1550016000000 | 215.1 |
1550102400000 | 215.42 |
1550188800000 | 216.66 |
1550448000000 | 217.55 |
1550534400000 | 217.66 |
1550620800000 | 218.44 |
1550707200000 | 218.26 |
1550793600000 | 220.05 |
1551052800000 | 221.13 |
1551139200000 | 220.8 |
1551225600000 | 220.67 |
1551312000000 | 219.24 |
1551398400000 | 220.33 |
1551657600000 | 219.94 |
1551744000000 | 218.87 |
1551830400000 | 217.82 |
1551916800000 | 215.47 |
1552003200000 | 213.76 |
1552262400000 | 216.58 |
1552348800000 | 217.63 |
1552435200000 | 218.2 |
1552521600000 | 217.9 |
1552608000000 | 219.47 |
1552867200000 | 220.83 |
1552953600000 | 221.25 |
1553040000000 | 220.28 |
1553126400000 | 222.6 |
1553212800000 | 219.15 |
1553472000000 | 217.08 |
1553558400000 | 218.96 |
1553644800000 | 217.84 |
1553731200000 | 217.71 |
1553817600000 | 219.61 |
1554076800000 | 223 |
1554163200000 | 223.39 |
1554249600000 | 225.33 |
1554336000000 | 225.14 |
1554422400000 | 226.25 |
1554681600000 | 226.8 |
1554768000000 | 226.4 |
1554854400000 | 227.46 |
1554940800000 | 227.4 |
1555027200000 | 228.51 |
1555286400000 | 229.14 |
1555372800000 | 230.36 |
1555459200000 | 230.88 |
1555545600000 | 230.34 |
1555977600000 | 231.47 |
1556064000000 | 231.39 |
1556150400000 | 229.82 |
1556236800000 | 230.05 |
1556496000000 | 230.29 |
1556582400000 | 230.54 |
1556668800000 | 229.43 |
1556755200000 | 229.01 |
1556841600000 | 230.58 |
1557100800000 | 229.14 |
1557187200000 | 225.79 |
1557273600000 | 224.98 |
1557360000000 | 222.01 |
1557446400000 | 222.25 |
1557705600000 | 216.93 |
1557792000000 | 218.41 |
1557878400000 | 219.69 |
1557964800000 | 220.6 |
1558051200000 | 219.08 |
1558310400000 | 217.34 |
1558396800000 | 218.87 |
1558483200000 | 218.31 |
1558569600000 | 215.32 |
1558656000000 | 215.61 |
1558915200000 | 215.69 |
1559001600000 | 215.64 |
1559088000000 | 214.09 |
1559174400000 | 214.68 |
1559260800000 | 212.38 |
1559520000000 | 211.92 |
1559606400000 | 216.11 |
1559692800000 | 218.22 |
1559779200000 | 218.48 |
1559865600000 | 220.68 |
1560124800000 | 222.47 |
1560211200000 | 223.05 |
1560297600000 | 222.28 |
1560384000000 | 222.47 |
1560470400000 | 221.25 |
1560729600000 | 220.94 |
1560816000000 | 223.35 |
1560902400000 | 225.3 |
1560988800000 | 227.85 |
1561075200000 | 226.66 |
1561334400000 | 226.66 |
1561420800000 | 224.78 |
1561507200000 | 225.16 |
1561593600000 | 227.2 |
1561680000000 | 228.4 |
1561939200000 | 230.51 |
1562025600000 | 231.19 |
1562112000000 | 231.58 |
1562198400000 | 232.1 |
1562284800000 | 231.16 |
1562544000000 | 229.26 |
1562630400000 | 229.14 |
1562716800000 | 229.81 |
1562803200000 | 230.56 |
1562889600000 | 232.19 |
1563148800000 | 232.35 |
1563235200000 | 231.59 |
1563321600000 | 230.34 |
1563408000000 | 229.17 |
1563494400000 | 229.82 |
1563753600000 | 230.19 |
1563840000000 | 232.18 |
1563926400000 | 234.55 |
1564012800000 | 233.31 |
1564099200000 | 234.25 |
1564358400000 | 232.97 |
1564444800000 | 232.59 |
1564531200000 | 230.56 |
1564617600000 | 228.84 |
1564704000000 | 225.27 |
1564963200000 | 219.27 |
1565049600000 | 220.13 |
1565136000000 | 220.86 |
1565222400000 | 224.82 |
1565308800000 | 222.89 |
1565568000000 | 221.03 |
1565654400000 | 221.62 |
1565740800000 | 217.78 |
1565827200000 | 216.42 |
1565913600000 | 219.22 |
1566172800000 | 221.64 |
1566259200000 | 221.2 |
1566345600000 | 222.92 |
1566432000000 | 222.62 |
1566518400000 | 219.22 |
1566777600000 | 218.86 |
1566864000000 | 219.24 |
1566950400000 | 219.73 |
1567036800000 | 221.68 |
1567123200000 | 223.41 |
1567382400000 | 223.27 |
1567468800000 | 221.72 |
1567555200000 | 224.12 |
1567641600000 | 227.83 |
1567728000000 | 228.97 |
1567987200000 | 229.41 |
1568073600000 | 229.79 |
1568160000000 | 231.85 |
1568246400000 | 232.33 |
1568332800000 | 232.74 |
1568592000000 | 232.64 |
1568678400000 | 232.7 |
1568764800000 | 232.18 |
1568851200000 | 232.09 |
1568937600000 | 231.01 |
1569196800000 | 230.94 |
1569283200000 | 228.67 |
1569369600000 | 229.45 |
1569456000000 | 228.89 |
1569542400000 | 227.16 |
1569801600000 | 227.67 |
1569888000000 | 226.04 |
1569974400000 | 223.03 |
1570060800000 | 223.89 |
1570147200000 | 225.84 |
1570406400000 | 225.71 |
1570492800000 | 222.95 |
1570579200000 | 223.95 |
1570665600000 | 224.3 |
1570752000000 | 227.74 |
1571011200000 | 228.13 |
1571097600000 | 230.54 |
1571184000000 | 230.56 |
1571270400000 | 231.6 |
1571356800000 | 230.16 |
1571616000000 | 231.98 |
1571702400000 | 231.6 |
1571788800000 | 231.89 |
1571875200000 | 233.24 |
1571961600000 | 233.97 |
1572220800000 | 235.7 |
1572307200000 | 236.28 |
1572393600000 | 236.32 |
1572480000000 | 235.92 |
1572566400000 | 238.18 |
1572825600000 | 240 |
1572912000000 | 241.15 |
1572998400000 | 240.62 |
1573084800000 | 241.47 |
1573171200000 | 242.32 |
1573430400000 | 242.05 |
1573516800000 | 242.9 |
1573603200000 | 242.3 |
1573689600000 | 242.37 |
1573776000000 | 244.06 |
1574035200000 | 244.31 |
1574121600000 | 243.89 |
1574208000000 | 243.03 |
1574294400000 | 241.99 |
1574380800000 | 242.79 |
1574640000000 | 244.9 |
1574726400000 | 244.92 |
1574812800000 | 245.89 |
1574899200000 | 245.54 |
1574985600000 | 244.44 |
1575244800000 | 242.66 |
1575331200000 | 241.8 |
1575417600000 | 242.69 |
1575504000000 | 243.1 |
1575590400000 | 244.6 |
1575849600000 | 244.07 |
1575936000000 | 243.92 |
1576022400000 | 244.58 |
1576108800000 | 246.33 |
1576195200000 | 247.17 |
1576454400000 | 248.93 |
1576540800000 | 249.2 |
1576627200000 | 249.08 |
1576713600000 | 250.06 |
1576800000000 | 250.46 |
1577059200000 | 250.88 |
1577145600000 | 250.86 |
1577404800000 | 251.32 |
1577664000000 | 250.3 |
1577750400000 | 250.89 |
1577923200000 | 253.15 |
1578009600000 | 251.79 |
1578268800000 | 251.01 |
1578355200000 | 252.01 |
1578441600000 | 252.12 |
1578528000000 | 254.24 |
1578614400000 | 253.95 |
1578873600000 | 255.7 |
1578960000000 | 255.7 |
1579046400000 | 255.66 |
1579132800000 | 257.56 |
1579219200000 | 258.35 |
1579478400000 | 258.63 |
1579564800000 | 257.65 |
1579651200000 | 258.04 |
1579737600000 | 257.88 |
1579824000000 | 256.5899 |
1580083200000 | 252.15 |
1580169600000 | 253.62 |
1580256000000 | 252.53 |
1580342400000 | 250.75 |
1580428800000 | 247.52 |
1580688000000 | 248.19 |
1580774400000 | 252.2 |
1580860800000 | 253.55 |
1580947200000 | 255.95 |
1581033600000 | 253.93 |
1581292800000 | 254.25 |
1581379200000 | 255.72 |
1581465600000 | 258.08 |
1581552000000 | 257.93 |
1581638400000 | 257.71 |
1581897600000 | 257.52 |
1581984000000 | 256.47 |
1582070400000 | 257.47 |
1582156800000 | 257.6 |
1582243200000 | 255.18 |
1582502400000 | 248.04 |
1582588800000 | 241.6 |
1582675200000 | 239.7 |
1582761600000 | 232.53 |
1582848000000 | 229.84 |
1583107200000 | 234.75 |
1583193600000 | 231.3 |
1583280000000 | 236.36 |
1583366400000 | 231.48 |
1583452800000 | 226.2 |
1583712000000 | 209.83 |
1583798400000 | 215.47 |
1583884800000 | 206.6 |
1583971200000 | 187.25 |
1584057600000 | 194.24 |
1584316800000 | 176.61 |
1584403200000 | 180.83 |
1584489600000 | 171.04 |
1584576000000 | 173.24 |
1584662400000 | 171.11 |
1584921600000 | 168.98 |
1585008000000 | 184.48 |
1585094400000 | 190.1 |
1585180800000 | 198.15 |
1585267200000 | 194.68 |
1585526400000 | 197.1 |
1585612800000 | 195.8 |
1585699200000 | 187.21 |
1585785600000 | 188.32 |
1585872000000 | 185.1699 |
1586131200000 | 196.55 |
1586217600000 | 198.56 |
1586304000000 | 203.8899 |
1586390400000 | 206.52 |
1586822400000 | 210.46 |
1586908800000 | 205.82 |
1586995200000 | 206.07 |
1587081600000 | 212 |
1587340800000 | 211.05 |
1587427200000 | 204.1699 |
1587513600000 | 207.32 |
1587600000000 | 209.07 |
1587686400000 | 210.48 |
1587945600000 | 216.18 |
1588032000000 | 216.85 |
1588118400000 | 223.66 |
1588204800000 | 221.69 |
1588291200000 | 215.25 |
1588550400000 | 214.19 |
1588636800000 | 215.71 |
1588723200000 | 216.47 |
1588809600000 | 220.09 |
1588896000000 | 225.22 |
1589155200000 | 225.23 |
1589241600000 | 221.43 |
1589328000000 | 216.97 |
1589414400000 | 216.48 |
1589500800000 | 218.01 |
1589760000000 | 224.77 |
1589846400000 | 225.07 |
1589932800000 | 229.27 |
1590019200000 | 227.88 |
1590105600000 | 228.01 |
1590364800000 | 229.41 |
1590451200000 | 233.35 |
1590537600000 | 236.04 |
1590624000000 | 235.47 |
1590710400000 | 236.51 |
1590969600000 | 239.46 |
1591056000000 | 241.65 |
1591142400000 | 245.7 |
1591228800000 | 245.28 |
1591315200000 | 250.18 |
1591574400000 | 255 |
1591660800000 | 252.43 |
1591747200000 | 250.34 |
1591833600000 | 236.63 |
1591920000000 | 238 |
1592179200000 | 238.75 |
1592265600000 | 245.14 |
1592352000000 | 244.49 |
1592438400000 | 244.58 |
1592524800000 | 243.95 |
1592784000000 | 245.4 |
1592870400000 | 247.07 |
1592956800000 | 241.62 |
1593043200000 | 242.68 |
1593129600000 | 240.42 |
1593388800000 | 241.48 |
1593475200000 | 244.68 |
1593561600000 | 244.67 |
1593648000000 | 246.75 |
1593734400000 | 247.5 |
1593993600000 | 251.96 |
1594080000000 | 248.8 |
1594166400000 | 250.25 |
1594252800000 | 249.58 |
1594339200000 | 250.35 |
1594598400000 | 249.15 |
1594684800000 | 250.44 |
1594771200000 | 254.4 |
1594857600000 | 253.31 |
1594944000000 | 254.12 |
1595203200000 | 257.39 |
1595289600000 | 258.81 |
1595376000000 | 259.4 |
1595462400000 | 258.4 |
1595548800000 | 255.71 |
1595808000000 | 258.8399 |
1595894400000 | 256.66 |
1595980800000 | 258.76 |
1596067200000 | 258.35 |
1596153600000 | 257.55 |
1596412800000 | 261.68 |
1596499200000 | 263.97 |
1596585600000 | 266.81 |
1596672000000 | 267.63 |
1596758400000 | 268.25 |
1597017600000 | 269.05 |
1597104000000 | 268.52 |
1597190400000 | 270.48 |
1597276800000 | 271.22 |
1597363200000 | 270.43 |
1597622400000 | 271.51 |
1597708800000 | 271.19 |
1597795200000 | 271.26 |
1597881600000 | 269.18 |
1597968000000 | 269.25 |
1598227200000 | 272.56 |
1598313600000 | 273.57 |
1598400000000 | 275.82 |
1598486400000 | 275.1 |
1598572800000 | 277.08 |
1598832000000 | 276.24 |
1598918400000 | 278.44 |
1599004800000 | 281.8 |
1599091200000 | 273.44 |
1599177600000 | 270.31 |
1599436800000 | 270.77 |
1599523200000 | 265.77 |
1599609600000 | 269.15 |
1599696000000 | 267.68 |
1599782400000 | 267.66 |
1600041600000 | 272.25 |
1600128000000 | 273.41 |
1600214400000 | 273.62 |
1600300800000 | 271.57 |
1600387200000 | 271.49 |
1600646400000 | 267.8 |
1600732800000 | 268.62 |
1600819200000 | 264.5 |
1600905600000 | 262.36 |
1600992000000 | 264.98 |
1601251200000 | 270.51 |
1601337600000 | 270.5 |
1601424000000 | 270.3399 |
1601510400000 | 272.61 |
1601596800000 | 270.86 |
1601856000000 | 275.67 |
1601942400000 | 274.77 |
1602028800000 | 278.46 |
1602115200000 | 281.08 |
1602201600000 | 282.85 |
1602460800000 | 284.79 |
1602547200000 | 284.57 |
1602633600000 | 282.74 |
1602720000000 | 281.3399 |
1602806400000 | 280.68 |
1603065600000 | 279.69 |
1603152000000 | 280.01 |
1603238400000 | 279.5899 |
1603324800000 | 280.05 |
1603411200000 | 280.6 |
1603670400000 | 275.49 |
1603756800000 | 274.83 |
1603843200000 | 267.2799 |
1603929600000 | 267.86 |
1604016000000 | 263.63 |
1604275200000 | 266.49 |
1604361600000 | 272.05 |
1604448000000 | 275.88 |
1604534400000 | 283.1 |
1604620800000 | 284.2799 |
1604880000000 | 288.25 |
1604966400000 | 288.08 |
1605052800000 | 290.52 |
1605139200000 | 288.3 |
1605225600000 | 291.58 |
1605484800000 | 296.01 |
1605571200000 | 297.01 |
1605657600000 | 296.43 |
1605744000000 | 298.41 |
1605830400000 | 299.0299 |
1606089600000 | 302.25 |
1606176000000 | 306.64 |
1606262400000 | 306.73 |
1606348800000 | 307.57 |
1606435200000 | 309.8399 |
1606694400000 | 306.96 |
1606780800000 | 309.94 |
1606867200000 | 311.74 |
1606953600000 | 314.01 |
1607040000000 | 318.62 |
1607299200000 | 318.1 |
1607385600000 | 319.44 |
1607472000000 | 318.27 |
1607558400000 | 319.13 |
1607644800000 | 318.5899 |
1607904000000 | 319.16 |
1607990400000 | 322.38 |
1608076800000 | 323.04 |
1608163200000 | 325.9 |
1608249600000 | 326.22 |
1608508800000 | 323.57 |
1608595200000 | 323.44 |
1608681600000 | 325.23 |
1608768000000 | 325.98 |
1609113600000 | 327.07 |
1609200000000 | 326.26 |
1609286400000 | 327.66 |
1609372800000 | 328.19 |
1609718400000 | 326.51 |
1609804800000 | 330.14 |
1609891200000 | 332.16 |
1609977600000 | 336.49 |
1610064000000 | 339.99 |
1610323200000 | 338.97 |
1610409600000 | 340.95 |
1610496000000 | 340.56 |
1610582400000 | 342.82 |
1610668800000 | 339.51 |
1610928000000 | 338.5299 |
1611014400000 | 342.2799 |
1611100800000 | 344.97 |
1611187200000 | 345.48 |
1611273600000 | 344.48 |
1611532800000 | 345.06 |
1611619200000 | 344.33 |
1611705600000 | 341 |
1611792000000 | 339.17 |
1611878400000 | 332.93 |
1612137600000 | 339.39 |
1612224000000 | 344.05 |
1612310400000 | 345.77 |
1612396800000 | 348.02 |
1612483200000 | 350.56 |
1612742400000 | 355.89 |
1612828800000 | 357.74 |
1612915200000 | 357.92 |
1613001600000 | 359.95 |
1613088000000 | 361.86 |
1613347200000 | 362.43 |
1613433600000 | 361.5299 |
1613520000000 | 359.27 |
1613606400000 | 356.21 |
1613692800000 | 359.02 |
1613952000000 | 355.77 |
1614038400000 | 354.5899 |
1614124800000 | 356.58 |
1614211200000 | 351.83 |
1614297600000 | 347.5899 |
1614556800000 | 356.58 |
1614643200000 | 353.6 |
1614729600000 | 351.0899 |
1614816000000 | 343.74 |
1614902400000 | 346.49 |
1615161600000 | 343.96 |
1615248000000 | 348.99 |
1615334400000 | 351.06 |
1615420800000 | 357.37 |
1615507200000 | 358.75 |
1615766400000 | 362.14 |
1615852800000 | 361.39 |
1615939200000 | 361.93 |
1616025600000 | 356.87 |
1616112000000 | 357.3399 |
1616371200000 | 358.68 |
1616457600000 | 353.31 |
1616544000000 | 348.14 |
1616630400000 | 350.43 |
1616716800000 | 356.65 |
1616976000000 | 354.57 |
1617062400000 | 355.38 |
1617148800000 | 356.98 |
1617235200000 | 361.83 |
1617667200000 | 366.51 |
1617753600000 | 366.76 |
1617840000000 | 368.5899 |
1617926400000 | 369.05 |
1618185600000 | 367.76 |
1618272000000 | 368.94 |
1618358400000 | 368.95 |
1618444800000 | 372.08 |
1618531200000 | 373.17 |
1618790400000 | 371.02 |
1618876800000 | 366.37 |
1618963200000 | 367.58 |
1619049600000 | 368.24 |
1619136000000 | 372.18 |
1619395200000 | 375.38 |
1619481600000 | 374.9 |
1619568000000 | 374.26 |
1619654400000 | 374.14 |
1619740800000 | 369.48 |
1620000000000 | 368.79 |
1620086400000 | 364.15 |
1620172800000 | 364.51 |
1620259200000 | 365.52 |
1620345600000 | 370 |
1620604800000 | 366.51 |
1620691200000 | 362.6 |
1620777600000 | 353.79 |
1620864000000 | 354.04 |
1620950400000 | 360.83 |
1621209600000 | 359.77 |
1621296000000 | 361.16 |
1621382400000 | 359.81 |
1621468800000 | 363.45 |
1621555200000 | 364.5299 |
1621814400000 | 368.43 |
1621900800000 | 368.95 |
1621987200000 | 371.33 |
1622073600000 | 372.69 |
1622160000000 | 373.87 |
1622419200000 | 373.93 |
1622505600000 | 375.96 |
1622592000000 | 377.05 |
1622678400000 | 376.33 |
1622764800000 | 379.8399 |
1623024000000 | 381.48 |
1623110400000 | 382.48 |
1623196800000 | 380.37 |
1623283200000 | 381.63 |
1623369600000 | 383.48 |
1623628800000 | 383.72 |
1623715200000 | 383.41 |
1623801600000 | 382.22 |
1623888000000 | 380.3 |
1623974400000 | 375.79 |
1624233600000 | 376.47 |
1624320000000 | 379.15 |
1624406400000 | 379.45 |
1624492800000 | 382.31 |
1624579200000 | 383.85 |
1624838400000 | 384.33 |
1624924800000 | 383.98 |
1625011200000 | 383.17 |
1625097600000 | 382.5 |
1625184000000 | 384.13 |
1625443200000 | 385.23 |
1625529600000 | 383.61 |
1625616000000 | 381.8399 |
1625702400000 | 378.65 |
1625788800000 | 382.89 |
1626048000000 | 384.3399 |
1626134400000 | 383.48 |
1626220800000 | 381.7799 |
1626307200000 | 379.0299 |
1626393600000 | 375.66 |
1626652800000 | 370.91 |
1626739200000 | 374.68 |
1626825600000 | 378.91 |
1626912000000 | 379.51 |
1626998400000 | 381.38 |
1627257600000 | 382.5899 |
1627344000000 | 380.36 |
1627430400000 | 381.08 |
1627516800000 | 383.76 |
1627603200000 | 381.85 |
1627862400000 | 384.11 |
1627948800000 | 385.38 |
1628035200000 | 384.81 |
1628121600000 | 386.97 |
1628208000000 | 386.05 |
1628467200000 | 385.19 |
1628553600000 | 384.29 |
1628640000000 | 384.5899 |
1628726400000 | 384.55 |
1628812800000 | 383.81 |
1629072000000 | 382.13 |
1629158400000 | 377.71 |
1629244800000 | 376.49 |
1629331200000 | 373.04 |
1629417600000 | 374.5899 |
1629676800000 | 380.52 |
1629763200000 | 383.52 |
1629849600000 | 384.73 |
1629936000000 | 382.25 |
1630022400000 | 385.76 |
1630281600000 | 386.63 |
1630368000000 | 387.01 |
1630454400000 | 389.32 |
1630540800000 | 390.8 |
1630627200000 | 392.32 |
1630886400000 | 393.19 |
1630972800000 | 390.49 |
1631059200000 | 387.98 |
1631145600000 | 387.93 |
1631232000000 | 387.37 |
1631491200000 | 387.65 |
1631577600000 | 386.99 |
1631664000000 | 388.73 |
1631750400000 | 388.37 |
1631836800000 | 386 |
1632096000000 | 380.77 |
1632182400000 | 379.89 |
1632268800000 | 382.99 |
1632355200000 | 388.1 |
1632441600000 | 388.98 |
1632700800000 | 389.3399 |
1632787200000 | 382.01 |
1632873600000 | 379.08 |
1632960000000 | 377.27 |
1633046400000 | 379.58 |
1633305600000 | 374.58 |
1633392000000 | 376.18 |
1633478400000 | 375.17 |
1633564800000 | 380.52 |
1633651200000 | 379.71 |
1633910400000 | 378.44 |
1633996800000 | 377.62 |
1634083200000 | 379.92 |
1634169600000 | 385.71 |
1634256000000 | 388.22 |
1634515200000 | 388.55 |
1634601600000 | 391.44 |
1634688000000 | 392.29 |
1634774400000 | 392.76 |
1634860800000 | 392.65 |
1635120000000 | 393.81 |
1635206400000 | 393.17 |
1635292800000 | 389.92 |
1635379200000 | 393.02 |
1635465600000 | 393.49 |
1635724800000 | 398.79 |
1635811200000 | 400.8399 |
1635897600000 | 402.7799 |
1635984000000 | 404.37 |
1636070400000 | 406.3 |
1636329600000 | 408.6 |
1636416000000 | 408.46 |
1636502400000 | 403.77 |
1636588800000 | 404.43 |
1636675200000 | 407.86 |
1636934400000 | 408 |
1637020800000 | 409.11 |
1637107200000 | 406.66 |
1637193600000 | 406.12 |
1637280000000 | 404.55 |
1637539200000 | 401.48 |
1637625600000 | 398.76 |
1637712000000 | 398.5299 |
1637798400000 | 399.07 |
1637884800000 | 389.96 |
1638144000000 | 392 |
1638230400000 | 385.55 |
1638316800000 | 384.17 |
1638403200000 | 387.31 |
1638489600000 | 384.64 |
1638748800000 | 387.02 |
1638835200000 | 395.66 |
1638921600000 | 397.8399 |
1639008000000 | 393.93 |
1639094400000 | 394.2799 |
1639353600000 | 390.45 |
1639440000000 | 386.19 |
1639526400000 | 390.6 |
1639612800000 | 388.54 |
1639699200000 | 387.73 |
1639958400000 | 382.21 |
1640044800000 | 390.85 |
1640131200000 | 394.07 |
1640217600000 | 397.7799 |
1640304000000 | 398.0899 |
1640563200000 | 400.9 |
1640649600000 | 401.1 |
1640736000000 | 401.06 |
1640822400000 | 400.79 |
1640908800000 | 399.8 |
1641168000000 | 402.1 |
1641254400000 | 402.51 |
1641340800000 | 394.87 |
1641427200000 | 392.3 |
1641513600000 | 389.89 |
1641772800000 | 389.75 |
1641859200000 | 393.6 |
1641945600000 | 394.89 |
1642032000000 | 391.74 |
1642118400000 | 390.08 |
1642377600000 | 390.32 |
1642464000000 | 383.7 |
1642550400000 | 379.29 |
1642636800000 | 377.99 |
1642723200000 | 370.69 |
1642982400000 | 370.1 |
1643068800000 | 363.83 |
1643155200000 | 362.98 |
1643241600000 | 356.71 |
1643328000000 | 362.05 |
1643587200000 | 370.98 |
1643673600000 | 374.62 |
1643760000000 | 375.5 |
1643846400000 | 368.22 |
1643932800000 | 370.45 |
1644192000000 | 371.18 |
1644278400000 | 374.77 |
1644364800000 | 381.64 |
1644451200000 | 378.33 |
1644537600000 | 372.05 |
1644796800000 | 368.16 |
1644883200000 | 375.16 |
1644969600000 | 375.69 |
1645056000000 | 368.9 |
1645142400000 | 364.81 |
1645401600000 | 363.71 |
1645488000000 | 359.23 |
1645574400000 | 355 |
1645660800000 | 356.08 |
1645747200000 | 363.68 |
1646006400000 | 365.11 |
1646092800000 | 359.86 |
1646179200000 | 363.18 |
1646265600000 | 359.76 |
1646352000000 | 352.71 |
1646611200000 | 341.64 |
1646697600000 | 340.13 |
1646784000000 | 349.36 |
1646870400000 | 349.27 |
1646956800000 | 344.19 |
1647216000000 | 340.75 |
1647302400000 | 344.64 |
1647388800000 | 354 |
1647475200000 | 360.12 |
1647561600000 | 364.76 |
1647820800000 | 362.6 |
1647907200000 | 366.66 |
1647993600000 | 363.88 |
1648080000000 | 367.38 |
1648166400000 | 366.3 |
1648425600000 | 366.98 |
1648512000000 | 375.0299 |
1648598400000 | 371.57 |
1648684800000 | 366.12 |
1648771200000 | 365.4 |
1649030400000 | 369.43 |
1649116800000 | 363.2799 |
1649203200000 | 355.7799 |
1649289600000 | 354.52 |
1649376000000 | 352.91 |
1649635200000 | 348.83 |
1649721600000 | 347.27 |
1649808000000 | 352.23 |
1649894400000 | 348.87 |
1650326400000 | 351.3 |
1650412800000 | 351.38 |
1650499200000 | 346.41 |
1650585600000 | 338.5 |
1650844800000 | 338.95 |
1650931200000 | 331.1 |
1651017600000 | 327.72 |
1651104000000 | 333.96 |
1651190400000 | 328.76 |
1651449600000 | 330.41 |
1651536000000 | 331.48 |
1651622400000 | 337.3 |
1651708800000 | 327.0899 |
1651795200000 | 321.89 |
1652054400000 | 310.16 |
1652140800000 | 310.71 |
1652227200000 | 306.07 |
1652313600000 | 306.16 |
1652400000000 | 315.04 |
1652659200000 | 312.38 |
1652745600000 | 319.5299 |
1652832000000 | 311.85 |
1652918400000 | 311.5299 |
1653004800000 | 312.18 |
1653264000000 | 315.74 |
1653350400000 | 310.13 |
1653436800000 | 313.5899 |
1653523200000 | 319.58 |
1653609600000 | 327.11 |
1653868800000 | 329.69 |
1653955200000 | 326.47 |
1654041600000 | 324.1 |
1654128000000 | 329.88 |
1654214400000 | 326.13 |
1654473600000 | 326.74 |
1654560000000 | 327.7 |
1654646400000 | 325.38 |
1654732800000 | 319 |
1654819200000 | 309.47 |
1655078400000 | 295.89 |
1655164800000 | 294.11 |
1655251200000 | 297.4 |
1655337600000 | 288.22 |
1655424000000 | 289.24 |
1655683200000 | 289.31 |
1655769600000 | 293.98 |
1655856000000 | 292.62 |
1655942400000 | 295.22 |
1656028800000 | 303.74 |
1656288000000 | 303.74 |
1656374400000 | 298.63 |
1656460800000 | 295.2799 |
1656547200000 | 290.75 |
1656633600000 | 291.19 |
1656892800000 | 291.55 |
1656979200000 | 292.81 |
1657065600000 | 291.98 |
1657152000000 | 298.58 |
1657238400000 | 298.56 |
1657497600000 | 293.3 |
1657584000000 | 290.2 |
1657670400000 | 289.38 |
1657756800000 | 286.11 |
1657843200000 | 291.73 |
1658102400000 | 293.11 |
1658188800000 | 301.52 |
1658275200000 | 307.52 |
1658361600000 | 311.64 |
1658448000000 | 308.66 |
1658707200000 | 306.66 |
1658793600000 | 302.3 |
1658880000000 | 308.63 |
1658966400000 | 313.15 |
1659052800000 | 316.05 |
1659312000000 | 317.6 |
1659398400000 | 316.49 |
1659484800000 | 321.73 |
1659571200000 | 321.91 |
1659657600000 | 321.86 |
1659916800000 | 322.7799 |
1660003200000 | 317.63 |
1660089600000 | 326.05 |
1660176000000 | 326.38 |
1660262400000 | 330.58 |
1660521600000 | 331.75 |
1660608000000 | 332.1 |
1660694400000 | 327.47 |
1660780800000 | 328.22 |
1660867200000 | 321.77 |
1661126400000 | 314.3 |
1661212800000 | 313.4 |
1661299200000 | 314.54 |
1661385600000 | 319.2799 |
1661472000000 | 310.83 |
1661731200000 | 306.49 |
1661817600000 | 305.67 |
1661904000000 | 304.19 |
1661990400000 | 299.32 |
1662076800000 | 298.5 |
1662336000000 | 297.57 |
1662422400000 | 295.39 |
1662508800000 | 298.42 |
1662595200000 | 301.5299 |
1662681600000 | 307.56 |
1662940800000 | 311.56 |
1663027200000 | 301.38 |
1663113600000 | 300.12 |
1663200000000 | 297.42 |
1663286400000 | 293.51 |
1663545600000 | 293.92 |
1663632000000 | 290.76 |
1663718400000 | 287 |
1663804800000 | 282.1 |
1663891200000 | 276.81 |
1664150400000 | 272.18 |
1664236800000 | 273.13 |
1664323200000 | 276.37 |
1664409600000 | 272.95 |
1664496000000 | 271.21 |
1664755200000 | 276.38 |
1664841600000 | 287.21 |
1664928000000 | 286.76 |
1665014400000 | 286.02 |
1665100800000 | 278.37 |
1665360000000 | 275.0299 |
1665446400000 | 270.43 |
1665532800000 | 269.52 |
1665619200000 | 272.41 |
1665705600000 | 269.24 |
1665964800000 | 275.3399 |
1666051200000 | 279.41 |
1666137600000 | 276.25 |
1666224000000 | 275.92 |
1666310400000 | 279.24 |
1666569600000 | 282.24 |
1666656000000 | 287.95 |
1666742400000 | 288.41 |
1666828800000 | 287.66 |
1666915200000 | 291.08 |
1667174400000 | 290.62 |
1667260800000 | 291.75 |
1667347200000 | 285.81 |
1667433600000 | 282.17 |
1667520000000 | 285.49 |
1667779200000 | 289.16 |
1667865600000 | 291.86 |
1667952000000 | 287.1 |
1668038400000 | 302.2 |
1668124800000 | 310.56 |
1668384000000 | 308.0299 |
1668470400000 | 312.75 |
1668556800000 | 308.58 |
1668643200000 | 305.82 |
1668729600000 | 306.76 |
1668988800000 | 303.54 |
1669075200000 | 306.62 |
1669161600000 | 309.17 |
1669248000000 | 311.37 |
1669334400000 | 311.02 |
1669593600000 | 306.43 |
1669680000000 | 306.08 |
1669766400000 | 312.19 |
1669852800000 | 316.91 |
1669939200000 | 315.8399 |
1670198400000 | 310.7799 |
1670284800000 | 305.62 |
1670371200000 | 303.92 |
1670457600000 | 306.74 |
1670544000000 | 306.27 |
1670803200000 | 308.62 |
1670889600000 | 311.66 |
1670976000000 | 311.32 |
1671062400000 | 302.38 |
1671148800000 | 300.37 |
1671408000000 | 296.5 |
1671494400000 | 297.17 |
1671580800000 | 299.87 |
1671667200000 | 296.97 |
1671753600000 | 296.79 |
1672099200000 | 296.08 |
1672185600000 | 292.86 |
1672272000000 | 298.69 |
1672358400000 | 298.65 |
1672617600000 | 298.73 |
1672704000000 | 299.5 |
1672790400000 | 302.94 |
1672876800000 | 299.62 |
1672963200000 | 305.27 |
1673222400000 | 308.86 |
1673308800000 | 310.55 |
1673395200000 | 313.92 |
1673481600000 | 316.7799 |
1673568000000 | 318.36 |
1673827200000 | 318.4 |
1673913600000 | 318.94 |
1674000000000 | 317.45 |
1674086400000 | 314.1 |
1674172800000 | 318.49 |
1674432000000 | 323.9 |
1674518400000 | 324.24 |
1674604800000 | 325.17 |
1674691200000 | 328.17 |
1674777600000 | 329.98 |
1675036800000 | 326.77 |
1675123200000 | 330.12 |
1675209600000 | 335.91 |
1675296000000 | 344.64 |
1675382400000 | 340.14 |
1675641600000 | 334.93 |
1675728000000 | 337.92 |
1675814400000 | 335.7799 |
1675900800000 | 334.1 |
1675987200000 | 331.5899 |
1676246400000 | 333.91 |
1676332800000 | 336.44 |
1676419200000 | 338.5299 |
1676505600000 | 335.89 |
1676592000000 | 332.89 |
1676851200000 | 333.64 |
1676937600000 | 327.48 |
1677024000000 | 326.47 |
1677110400000 | 328.05 |
1677196800000 | 324.55 |
1677456000000 | 325.16 |
1677542400000 | 325.33 |
1677628800000 | 324.51 |
1677715200000 | 325.82 |
1677801600000 | 330.54 |
1678060800000 | 330.66 |
1678147200000 | 326.85 |
1678233600000 | 327.31 |
1678320000000 | 323.45 |
1678406400000 | 318.24 |
1678665600000 | 316.17 |
1678752000000 | 318.05 |
1678838400000 | 314.71 |
1678924800000 | 318.0899 |
1679011200000 | 316.61 |
1679270400000 | 318.2 |
1679356800000 | 322.7 |
1679443200000 | 318.98 |
1679529600000 | 321.4 |
1679616000000 | 320.36 |
1679875200000 | 321.5899 |
1679961600000 | 320.85 |
1680048000000 | 325.17 |
1680134400000 | 328.07 |
1680220800000 | 333.32 |
1680480000000 | 333.36 |
1680566400000 | 332.41 |
1680652800000 | 329.11 |
1680739200000 | 328.66 |
1681171200000 | 331.44 |
1681257600000 | 330.37 |
1681344000000 | 333.91 |
1681430400000 | 332.86 |
1681689600000 | 333.08 |
1681776000000 | 333.3399 |
1681862400000 | 331.23 |
1681948800000 | 328.63 |
1682035200000 | 328.2 |
1682294400000 | 328.27 |
1682380800000 | 322.49 |
1682467200000 | 321.18 |
1682553600000 | 323.92 |
1682640000000 | 326.37 |
1682899200000 | 326.37 |
1682985600000 | 323.15 |
1683072000000 | 322.86 |
1683158400000 | 321.48 |
1683244800000 | 325.98 |
1683504000000 | 326.72 |
1683590400000 | 325.8399 |
1683676800000 | 326.75 |
1683763200000 | 324.8 |
1683849600000 | 323.5899 |
1684108800000 | 325.98 |
1684195200000 | 324.04 |
1684281600000 | 327.85 |
1684368000000 | 332.17 |
1684454400000 | 332.49 |
1684713600000 | 334.8 |
1684800000000 | 332 |
1684886400000 | 328.82 |
1684972800000 | 329.31 |
1685059200000 | 335.05 |
1685318400000 | 336.22 |
1685404800000 | 337.19 |
1685491200000 | 334.7 |
1685577600000 | 338.2 |
1685664000000 | 343.95 |
1685923200000 | 343.26 |
1686009600000 | 345.71 |
1686096000000 | 345.35 |
1686182400000 | 346.04 |
1686268800000 | 347.29 |
1686528000000 | 350.61 |
1686614400000 | 354.81 |
1686700800000 | 355.21 |
1686787200000 | 357.8 |
1686873600000 | 357.43 |
1687132800000 | 355.63 |
1687219200000 | 352.47 |
1687305600000 | 347.6 |
1687392000000 | 346.15 |
1687478400000 | 342.56 |
1687737600000 | 341.57 |
1687824000000 | 343.52 |
1687910400000 | 345.39 |
1687996800000 | 348.42 |
1688083200000 | 351.27 |
1688342400000 | 355.29 |
1688428800000 | 357.06 |
1688515200000 | 353.63 |
1688601600000 | 349.36 |
1688688000000 | 349.42 |
1688947200000 | 353.51 |
1689033600000 | 358.67 |
1689120000000 | 363.38 |
1689206400000 | 370.1 |
1689292800000 | 369.48 |
1689552000000 | 372.61 |
1689638400000 | 373.58 |
1689724800000 | 374.62 |
1689811200000 | 368.71 |
1689897600000 | 368.6 |
1690156800000 | 368.02 |
1690243200000 | 367.63 |
1690329600000 | 363.47 |
1690416000000 | 362.99 |
1690502400000 | 367.2799 |
1690761600000 | 370.45 |
1690848000000 | 369.43 |
1690934400000 | 357.8399 |
1691020800000 | 354.71 |
1691107200000 | 355.17 |
1691366400000 | 356.61 |
1691452800000 | 349.89 |
1691539200000 | 345.31 |
1691625600000 | 341.17 |
1691712000000 | 340.66 |
1691971200000 | 341.83 |
1692057600000 | 341.19 |
1692144000000 | 336.62 |
1692230400000 | 334.79 |
1692316800000 | 333.15 |
1692576000000 | 334.16 |
1692662400000 | 335.11 |
1692748800000 | 340.71 |
1692835200000 | 339.23 |
1692921600000 | 335.11 |
1693180800000 | 337.13 |
1693267200000 | 343.18 |
1693353600000 | 346.25 |
1693440000000 | 346.7 |
1693526400000 | 347.95 |
1693785600000 | 349.45 |
1693872000000 | 349.45 |
1693958400000 | 348.54 |
1694044800000 | 345.0899 |
1694131200000 | 342.87 |
1694390400000 | 341.04 |
1694476800000 | 336.87 |
1694563200000 | 335.68 |
1694649600000 | 340.42 |
1694736000000 | 338.45 |
1694995200000 | 336.17 |
1695081600000 | 334.19 |
1695168000000 | 331.5 |
1695254400000 | 325.46 |
1695340800000 | 326.88 |
1695600000000 | 326.55 |
1695686400000 | 321.86 |
1695772800000 | 323.8 |
1695859200000 | 325.63 |
1695945600000 | 326.88 |
1696204800000 | 326.68 |
1696291200000 | 321.47 |
1696377600000 | 320.05 |
1696464000000 | 321.92 |
1696550400000 | 325.77 |
1696809600000 | 325.05 |
1696896000000 | 330.3 |
1696982400000 | 331.0299 |
1697068800000 | 330.25 |
1697155200000 | 325.22 |
1697414400000 | 325.05 |
1697500800000 | 326.64 |
1697587200000 | 319.99 |
1697673600000 | 316.83 |
1697760000000 | 313.49 |
1698019200000 | 309.98 |
1698105600000 | 315.37 |
1698192000000 | 310.06 |
1698278400000 | 305.14 |
1698364800000 | 306.0899 |
1698624000000 | 308.0299 |
1698710400000 | 307.42 |
1698796800000 | 309.07 |
1698883200000 | 319.08 |
1698969600000 | 326.95 |
1699228800000 | 328.72 |
1699315200000 | 330.5 |
1699401600000 | 330.93 |
1699488000000 | 328.64 |
1699574400000 | 330.38 |
1699833600000 | 330.92 |
1699920000000 | 341.45 |
1700006400000 | 345.82 |
1700092800000 | 344.89 |
1700179200000 | 349.11 |
1700438400000 | 353.35 |
1700524800000 | 350.66 |
1700611200000 | 351.49 |
1700697600000 | 351.4 |
1700784000000 | 352.69 |
1701043200000 | 351.19 |
1701129600000 | 355.15 |
1701216000000 | 360.0899 |
1701302400000 | 360.5 |
1701388800000 | 363.3 |
1701648000000 | 362.67 |
1701734400000 | 358.72 |
1701820800000 | 359.62 |
1701907200000 | 359.86 |
1701993600000 | 366.55 |
1702252800000 | 368.15 |
1702339200000 | 372.61 |
1702425600000 | 377.57 |
1702512000000 | 384.11 |
1702598400000 | 383.06 |
1702857600000 | 381.31 |
1702944000000 | 384.8 |
1703030400000 | 380.6 |
1703116800000 | 385.38 |
1703203200000 | 388.39 |
1703635200000 | 396.04 |
1703721600000 | 397.26 |
1703808000000 | 393.3399 |
1704153600000 | 389.43 |
1704240000000 | 382.17 |
1704326400000 | 381 |
1704412800000 | 383.17 |
1704672000000 | 387.54 |
1704758400000 | 386.85 |
1704844800000 | 386.51 |
1704931200000 | 385.39 |
1705017600000 | 384.07 |
1705276800000 | 385.3399 |
1705363200000 | 382.13 |
1705449600000 | 375.36 |
1705536000000 | 378.26 |
1705622400000 | 386.87 |
1705881600000 | 396.51 |
1705968000000 | 398.36 |
1706054400000 | 398.66 |
1706140800000 | 398.91 |
1706227200000 | 396.0299 |
1706486400000 | 399.3399 |
1706572800000 | 396.32 |
1706745600000 | 392.31 |
1706832000000 | 395.12 |
1707091200000 | 389.73 |
1707177600000 | 393.81 |
1707264000000 | 394.73 |
1707350400000 | 399.2 |
1707436800000 | 403.7 |
1707696000000 | 406.92 |
1707782400000 | 399.52 |
1707868800000 | 407.73 |
1707955200000 | 414.62 |
1708041600000 | 410.98 |
1708300800000 | 412.31 |
1708387200000 | 407.55 |
1708473600000 | 401.05 |
1708560000000 | 413.35 |
1708646400000 | 411.4 |
1708905600000 | 413.5899 |
1708992000000 | 412.02 |
1709078400000 | 411.31 |
1709164800000 | 418.1 |
1709251200000 | 424.01 |
1709510400000 | 430.72 |
1709596800000 | 423.58 |
1709683200000 | 427.64 |
1709769600000 | 430.48 |
1709856000000 | 426.92 |
1710115200000 | 421.58 |
1710201600000 | 424.32 |
1710288000000 | 421.59 |
1710374400000 | 416.33 |
1710460800000 | 416.27 |
1710720000000 | 415.43 |
1710806400000 | 413.63 |
1710892800000 | 415.94 |
1710979200000 | 420.83 |
1711065600000 | 420.46 |
1711324800000 | 421.43 |
1711411200000 | 423.92 |
1711497600000 | 427.48 |
1711584000000 | 427.07 |
1712016000000 | 429.45 |
1712102400000 | 431.74 |
1712188800000 | 432.17 |
1712275200000 | 428.75 |
1712534400000 | 428.58 |
1712620800000 | 428.38 |
1712707200000 | 420.56 |
1712793600000 | 420.14 |
1712880000000 | 413.26 |
1713139200000 | 405.2799 |
1713225600000 | 397.73 |
1713312000000 | 394.15 |
1713398400000 | 395.63 |
1713484800000 | 385.89 |
1713744000000 | 386.21 |
1713830400000 | 392.93 |
1713916800000 | 396.69 |
1714003200000 | 393.72 |
1714089600000 | 401.5299 |
1714348800000 | 404.76 |
1714435200000 | 399.81 |
1714521600000 | 399.17 |
1714608000000 | 401.99 |
1714694400000 | 406.7 |
1714953600000 | 409.92 |
1715040000000 | 408.31 |
1715126400000 | 409.2 |
1715212800000 | 408.75 |
1715299200000 | 407.61 |
1715558400000 | 409.01 |
1715644800000 | 412.64 |
1715731200000 | 417.19 |
1715817600000 | 417.81 |
1715904000000 | 417.21 |
1716163200000 | 419.0299 |
1716249600000 | 415.06 |
1716336000000 | 414.85 |
1716422400000 | 411.0899 |
1716508800000 | 413.3 |
1716768000000 | 415.17 |
1716854400000 | 417.47 |
1716940800000 | 412.55 |
1717027200000 | 410.24 |
1717113600000 | 409.79 |
1717372800000 | 409.71 |
1717459200000 | 406.22 |
1717545600000 | 412.26 |
1717632000000 | 411.17 |
1717718400000 | 411.02 |
1717977600000 | 411.86 |
1718064000000 | 408.81 |
1718150400000 | 412.87 |
1718236800000 | 410.81 |
1718323200000 | 409.69 |
1718582400000 | 409.92 |
1718668800000 | 412.82 |
1718755200000 | 413.32 |
1718841600000 | 411.91 |
1718928000000 | 410.55 |
1719187200000 | 405.69 |
1719273600000 | 405.67 |
1719360000000 | 406.47 |
1719446400000 | 408.85 |
1719532800000 | 410.27 |
1719792000000 | 409.35 |
1719878400000 | 408.54 |
1719964800000 | 412.48 |
1720051200000 | 414.82 |
1720137600000 | 415.31 |
1720396800000 | 417.63 |
1720483200000 | 415.95 |
1720569600000 | 418.91 |
1720656000000 | 423.49 |
1720742400000 | 427.5 |
1721001600000 | 428.22 |
1721088000000 | 432.36 |
1721174400000 | 423.68 |
1721260800000 | 417.32 |
1721347200000 | 410.82 |
1721606400000 | 411.36 |
1721692800000 | 411.95 |
1721779200000 | 404.72 |
1721865600000 | 399.12 |
1721952000000 | 400.37 |
1722211200000 | 396.63 |
1722297600000 | 394.2 |
1722384000000 | 400.05 |
1722470400000 | 393.8399 |
1722556800000 | 378.58 |
1722816000000 | 355.95 |
1722902400000 | 358.71 |
1722988800000 | 360.9 |
1723075200000 | 365.2799 |
1723161600000 | 367.24 |
1723420800000 | 369.2799 |
1723507200000 | 377.93 |
1723593600000 | 379.44 |
1723680000000 | 385.17 |
1723766400000 | 389.33 |
1724025600000 | 393.24 |
1724112000000 | 395.23 |
1724198400000 | 397.86 |
1724284800000 | 394.39 |
1724371200000 | 398.7799 |
1724630400000 | 396.86 |
1724716800000 | 395.26 |
1724803200000 | 392.32 |
1724889600000 | 393.07 |
1724976000000 | 395.1 |
1725235200000 | 392.9 |
1725321600000 | 383.29 |
1725408000000 | 376.9 |
1725494400000 | 374.5899 |
1725580800000 | 369.79 |
1725840000000 | 371.5 |
1725926400000 | 370.85 |
1726012800000 | 373.15 |
STOXX Global Intelligent Computing | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 30.780827081676 | 23.986733615376 |
2018 | -7.6611936861209 | -10.049587151188 |
2019 | 30.838562320372 | 26.298950663906 |
2020 | 31.082946178911 | 15.856253171887 |
2021 | 22.006206009345 | 19.311149513656 |
2022 | -25.554068001501 | -18.78747348961 |
2023 | 32.263737054436 | 22.738372782929 |
2024 | 0.68875997014404 | 24.178565956928 |
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.