Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Artificial Intelligence
Index Description
Derived from the STOXX® World AC All Cap Index, the STOXX® Global Artificial Intelligence Index is comprised of companies that are positively exposed to artificial intelligence (AI). AI is the science of creating computing programs that mimic as closely as possible the patterns of learning, growth and mastery exhibited in human intelligence. As AI develops, these companies are positioned to take advantage of the long-term trend towards automation, which may have a substantial impact on their revenue in the future. Revere data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial positive AI exposure.
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 Artificial Intelligence | N/A | 9.1 | 0.1 | 0.0 | 0.8 | 0.0 | 8.8 | 0.0 | 27.0 |
STOXX World AC All Cap | 101,762.2 | 79,506.4 | 5.8 | 0.4 | 3,009.7 | 0.0 | 3.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
Technology | 87.5 |
---|---|
Real Estate | 10.1 |
Industrial Goods and Services | 1.1 |
Health Care | 0.7 |
Telecommunications | 0.4 |
Travel and Leisure | 0.2 |
Country weighting
USA | 92.2 |
---|---|
China | 3.1 |
Taiwan | 2.5 |
Australia | 1.0 |
Japan | 0.6 |
Switzerland | 0.4 |
South Korea | 0.2 |
Norway | 0.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Artificial Intelligence | -4.1 | 14.4 | 24.9 | 28.7 | 150.6 | N/A | N/A | 25.3 | 8.8 | 20.4 |
STOXX World AC All Cap | -0.1 | 13.7 | 18.4 | 16.9 | 59.3 | N/A | N/A | 18.4 | 5.3 | 9.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Artificial Intelligence | N/A | N/A | 21.6 | 28.5 | 30.2 | N/A | N/A | 0.9 | 0.2 | 0.6 |
STOXX World AC All Cap | N/A | N/A | 10.7 | 13.4 | 16.7 | N/A | N/A | 1.2 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Artificial Intelligence | 0.9 | 0.9 | 0.8 | 0.9 | 0.9 | 18.0 | 15.2 | 13.9 | 18.1 | 18.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Artificial Intelligence | 1.5 | 1.8 | 1.7 | 1.8 | 1.5 | -2.6 | 0.1 | 0.5 | 0.3 | 0.6 |
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 Artificial Intelligence
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 Artificial Intelligence | 81.7 | 30.2 | 40.8 | 40.8 | 4.7 | 0.6 | 5.5 | 2.4 |
STOXX World AC All Cap | -0.7 | 19.3 | 21.0 | 21.0 | 2.9 | 1.8 | 1.8 | 15.3 |
Performance and annual returns
STOXX Global Artificial Intelligence | |
---|---|
1339977600000 | 100 |
1340064000000 | 99.54 |
1340150400000 | 99.56 |
1340236800000 | 96.62 |
1340323200000 | 98.51 |
1340582400000 | 96.48 |
1340668800000 | 96.74 |
1340755200000 | 97.96 |
1340841600000 | 96.91 |
1340928000000 | 99.32 |
1341187200000 | 99.81 |
1341273600000 | 101.51 |
1341360000000 | 102.29 |
1341446400000 | 102.55 |
1341532800000 | 99.76 |
1341792000000 | 98.2 |
1341878400000 | 96.22 |
1341964800000 | 95.66 |
1342051200000 | 95.93 |
1342137600000 | 96.29 |
1342396800000 | 95.64 |
1342483200000 | 95.64 |
1342569600000 | 97.6 |
1342656000000 | 98.59 |
1342742400000 | 96.67 |
1343001600000 | 95.65 |
1343088000000 | 95.2 |
1343174400000 | 97.03 |
1343260800000 | 99.38 |
1343347200000 | 102.28 |
1343606400000 | 102.54 |
1343692800000 | 101.93 |
1343779200000 | 102.61 |
1343865600000 | 103.75 |
1343952000000 | 105.07 |
1344211200000 | 105.76 |
1344297600000 | 107.59 |
1344384000000 | 108.47 |
1344470400000 | 109.69 |
1344556800000 | 109.92 |
1344816000000 | 109.09 |
1344902400000 | 107.99 |
1344988800000 | 109.03 |
1345075200000 | 110.21 |
1345161600000 | 111.09 |
1345420800000 | 109.99 |
1345507200000 | 108.41 |
1345593600000 | 108.21 |
1345680000000 | 106.28 |
1345766400000 | 107.57 |
1346025600000 | 107.41 |
1346112000000 | 107.4 |
1346198400000 | 108.05 |
1346284800000 | 106.33 |
1346371200000 | 105.95 |
1346630400000 | 106.13 |
1346716800000 | 106.23 |
1346803200000 | 105.72 |
1346889600000 | 109.89 |
1346976000000 | 107.86 |
1347235200000 | 106.44 |
1347321600000 | 106.03 |
1347408000000 | 105.55 |
1347494400000 | 107.12 |
1347580800000 | 106.08 |
1347840000000 | 105.25 |
1347926400000 | 105.39 |
1348012800000 | 105.74 |
1348099200000 | 105.59 |
1348185600000 | 105.83 |
1348444800000 | 106.54 |
1348531200000 | 103.34 |
1348617600000 | 103.94 |
1348704000000 | 105.74 |
1348790400000 | 105.14 |
1349049600000 | 103.99 |
1349136000000 | 103.74 |
1349222400000 | 103.6 |
1349308800000 | 103.19 |
1349395200000 | 102.4 |
1349654400000 | 102.54 |
1349740800000 | 101.32 |
1349827200000 | 100.48 |
1349913600000 | 100.48 |
1350000000000 | 99.02 |
1350259200000 | 100.09 |
1350345600000 | 100.65 |
1350432000000 | 99.41 |
1350518400000 | 97.56 |
1350604800000 | 95.04 |
1350864000000 | 94.91 |
1350950400000 | 95.78 |
1351036800000 | 93.32 |
1351123200000 | 94.52 |
1351209600000 | 93.94 |
1351468800000 | 94.13 |
1351555200000 | 93.6 |
1351641600000 | 94.82 |
1351728000000 | 97.15 |
1351814400000 | 96.52 |
1352073600000 | 97.71 |
1352160000000 | 98.59 |
1352246400000 | 95.72 |
1352332800000 | 94.23 |
1352419200000 | 94.63 |
1352678400000 | 94.35 |
1352764800000 | 94.01 |
1352851200000 | 92.1 |
1352937600000 | 91.11 |
1353024000000 | 92.2 |
1353283200000 | 93.53 |
1353369600000 | 92.52 |
1353456000000 | 93.16 |
1353542400000 | 92.68 |
1353628800000 | 93.57 |
1353888000000 | 93.88 |
1353974400000 | 93.46 |
1354060800000 | 94.68 |
1354147200000 | 95.64 |
1354233600000 | 95.67 |
1354492800000 | 95 |
1354579200000 | 94.57 |
1354665600000 | 94.97 |
1354752000000 | 97.69 |
1354838400000 | 97.63 |
1355097600000 | 98.83 |
1355184000000 | 100.55 |
1355270400000 | 99.82 |
1355356800000 | 98.66 |
1355443200000 | 98.36 |
1355702400000 | 98.65 |
1355788800000 | 100.28 |
1355875200000 | 100.42 |
1355961600000 | 100.52 |
1356048000000 | 99.86 |
1356307200000 | 99.19 |
1356566400000 | 98.05 |
1356652800000 | 96.85 |
1356912000000 | 99.15 |
1357084800000 | 102.26 |
1357171200000 | 101.79 |
1357257600000 | 102.56 |
1357516800000 | 102.33 |
1357603200000 | 101.58 |
1357689600000 | 102.5 |
1357776000000 | 101.37 |
1357862400000 | 101.3 |
1358121600000 | 101.32 |
1358208000000 | 101.59 |
1358294400000 | 102.14 |
1358380800000 | 102.15 |
1358467200000 | 101.61 |
1358726400000 | 101.43 |
1358812800000 | 101.77 |
1358899200000 | 102.62 |
1358985600000 | 102.17 |
1359072000000 | 103.29 |
1359331200000 | 103.65 |
1359417600000 | 101.42 |
1359504000000 | 100.44 |
1359590400000 | 100.71 |
1359676800000 | 101.52 |
1359936000000 | 101.36 |
1360022400000 | 102.75 |
1360108800000 | 103.46 |
1360195200000 | 102.59 |
1360281600000 | 103.61 |
1360540800000 | 103.66 |
1360627200000 | 103.25 |
1360713600000 | 103.54 |
1360800000000 | 105.49 |
1360886400000 | 106.12 |
1361145600000 | 106.12 |
1361232000000 | 107.35 |
1361318400000 | 104.79 |
1361404800000 | 104.33 |
1361491200000 | 105.85 |
1361750400000 | 103.85 |
1361836800000 | 105.27 |
1361923200000 | 106 |
1362009600000 | 106.29 |
1362096000000 | 107.31 |
1362355200000 | 107.29 |
1362441600000 | 109.15 |
1362528000000 | 109.57 |
1362614400000 | 109.09 |
1362700800000 | 110.93 |
1362960000000 | 110.76 |
1363046400000 | 110.43 |
1363132800000 | 111.35 |
1363219200000 | 112.07 |
1363305600000 | 109.85 |
1363564800000 | 109.55 |
1363651200000 | 109.84 |
1363737600000 | 110.92 |
1363824000000 | 109.67 |
1363910400000 | 109.39 |
1364169600000 | 109.92 |
1364256000000 | 111.39 |
1364342400000 | 112.47 |
1364428800000 | 112.4 |
1364860800000 | 109.82 |
1364947200000 | 107.84 |
1365033600000 | 107.57 |
1365120000000 | 105.61 |
1365379200000 | 107.09 |
1365465600000 | 107.52 |
1365552000000 | 110.21 |
1365638400000 | 108.94 |
1365724800000 | 108.83 |
1365984000000 | 106.53 |
1366070400000 | 107.93 |
1366156800000 | 105.61 |
1366243200000 | 104.09 |
1366329600000 | 103.23 |
1366588800000 | 104.24 |
1366675200000 | 106.4 |
1366761600000 | 107.32 |
1366848000000 | 109.13 |
1366934400000 | 109.29 |
1367193600000 | 110.01 |
1367280000000 | 110.97 |
1367366400000 | 111.16 |
1367452800000 | 114.18 |
1367539200000 | 116.08 |
1367798400000 | 118.27 |
1367884800000 | 118.44 |
1367971200000 | 119.52 |
1368057600000 | 120.87 |
1368144000000 | 123.97 |
1368403200000 | 123.7 |
1368489600000 | 124.45 |
1368576000000 | 127.05 |
1368662400000 | 125.48 |
1368748800000 | 128.4 |
1369008000000 | 127.4 |
1369094400000 | 127.26 |
1369180800000 | 124.26 |
1369267200000 | 124.7 |
1369353600000 | 124.27 |
1369612800000 | 124.18 |
1369699200000 | 126.08 |
1369785600000 | 124.24 |
1369872000000 | 125.2 |
1369958400000 | 124.7 |
1370217600000 | 123.85 |
1370304000000 | 123 |
1370390400000 | 122.07 |
1370476800000 | 122.47 |
1370563200000 | 122.77 |
1370822400000 | 124.48 |
1370908800000 | 121.98 |
1370995200000 | 120.45 |
1371081600000 | 122.81 |
1371168000000 | 121.74 |
1371427200000 | 122.91 |
1371513600000 | 124.26 |
1371600000000 | 123.06 |
1371686400000 | 121.32 |
1371772800000 | 121.71 |
1372032000000 | 119.89 |
1372118400000 | 121.58 |
1372204800000 | 123.84 |
1372291200000 | 125.43 |
1372377600000 | 125.27 |
1372636800000 | 125.46 |
1372723200000 | 124.88 |
1372809600000 | 126.08 |
1372896000000 | 126.8 |
1372982400000 | 128.71 |
1373241600000 | 127.73 |
1373328000000 | 129.2 |
1373414400000 | 129.26 |
1373500800000 | 129.97 |
1373587200000 | 130.87 |
1373846400000 | 131.59 |
1373932800000 | 130.4 |
1374019200000 | 131.44 |
1374105600000 | 132.25 |
1374192000000 | 130.84 |
1374451200000 | 130.38 |
1374537600000 | 128.93 |
1374624000000 | 128.24 |
1374710400000 | 130.93 |
1374796800000 | 129.32 |
1375056000000 | 129.12 |
1375142400000 | 131.2 |
1375228800000 | 130.79 |
1375315200000 | 133.82 |
1375401600000 | 133.29 |
1375660800000 | 134.12 |
1375747200000 | 132.35 |
1375833600000 | 131.77 |
1375920000000 | 132.12 |
1376006400000 | 132.22 |
1376265600000 | 132.82 |
1376352000000 | 133.69 |
1376438400000 | 133.33 |
1376524800000 | 130.6 |
1376611200000 | 129.75 |
1376870400000 | 129.41 |
1376956800000 | 129.49 |
1377043200000 | 129.46 |
1377129600000 | 130.88 |
1377216000000 | 131.45 |
1377475200000 | 131.72 |
1377561600000 | 127.92 |
1377648000000 | 129.37 |
1377734400000 | 131.58 |
1377820800000 | 131.73 |
1378080000000 | 131.87 |
1378166400000 | 133.76 |
1378252800000 | 135.29 |
1378339200000 | 137.26 |
1378425600000 | 137.39 |
1378684800000 | 138.49 |
1378771200000 | 140 |
1378857600000 | 141.17 |
1378944000000 | 140.43 |
1379030400000 | 141.11 |
1379289600000 | 139.4 |
1379376000000 | 141.02 |
1379462400000 | 142.46 |
1379548800000 | 140.95 |
1379635200000 | 141.58 |
1379894400000 | 140.66 |
1379980800000 | 141.01 |
1380067200000 | 141.46 |
1380153600000 | 141.95 |
1380240000000 | 141.02 |
1380499200000 | 140.27 |
1380585600000 | 141.43 |
1380672000000 | 140.86 |
1380758400000 | 138.78 |
1380844800000 | 140.68 |
1381104000000 | 139.42 |
1381190400000 | 136.29 |
1381276800000 | 136.35 |
1381363200000 | 139.57 |
1381449600000 | 139.36 |
1381708800000 | 140.25 |
1381795200000 | 139.23 |
1381881600000 | 140.98 |
1381968000000 | 140.65 |
1382054400000 | 142.57 |
1382313600000 | 143.21 |
1382400000000 | 141.35 |
1382486400000 | 138.13 |
1382572800000 | 138.39 |
1382659200000 | 138.28 |
1382918400000 | 138.03 |
1383004800000 | 139.18 |
1383091200000 | 138.36 |
1383177600000 | 140.04 |
1383264000000 | 140.64 |
1383523200000 | 140.24 |
1383609600000 | 140.35 |
1383696000000 | 139.75 |
1383782400000 | 139.3 |
1383868800000 | 140.64 |
1384128000000 | 140.08 |
1384214400000 | 140.2 |
1384300800000 | 142.78 |
1384387200000 | 142.53 |
1384473600000 | 142.91 |
1384732800000 | 140.79 |
1384819200000 | 139.67 |
1384905600000 | 139.8 |
1384992000000 | 141.34 |
1385078400000 | 141.69 |
1385337600000 | 141.45 |
1385424000000 | 142 |
1385510400000 | 143.17 |
1385596800000 | 143.1 |
1385683200000 | 142.96 |
1385942400000 | 143.25 |
1386028800000 | 142.64 |
1386115200000 | 143.56 |
1386201600000 | 142.59 |
1386288000000 | 143.55 |
1386547200000 | 143.65 |
1386633600000 | 143.54 |
1386720000000 | 141.04 |
1386806400000 | 141.18 |
1386892800000 | 142.77 |
1387152000000 | 143.5 |
1387238400000 | 145.05 |
1387324800000 | 145.84 |
1387411200000 | 147.25 |
1387497600000 | 149.01 |
1387756800000 | 150.39 |
1387843200000 | 151.01 |
1388102400000 | 149.43 |
1388361600000 | 148.98 |
1388448000000 | 150.48 |
1388620800000 | 150.7 |
1388707200000 | 150.92 |
1388966400000 | 150.93 |
1389052800000 | 153.7 |
1389139200000 | 155.37 |
1389225600000 | 153.06 |
1389312000000 | 152.45 |
1389571200000 | 150.42 |
1389657600000 | 153.95 |
1389744000000 | 157.12 |
1389830400000 | 156.85 |
1389916800000 | 156.57 |
1390176000000 | 156.59 |
1390262400000 | 158.02 |
1390348800000 | 157.78 |
1390435200000 | 155.42 |
1390521600000 | 151.28 |
1390780800000 | 149.92 |
1390867200000 | 150.37 |
1390953600000 | 149.13 |
1391040000000 | 153.95 |
1391126400000 | 154.57 |
1391385600000 | 150.18 |
1391472000000 | 150.67 |
1391558400000 | 150.34 |
1391644800000 | 152.77 |
1391731200000 | 154.77 |
1391990400000 | 155.45 |
1392076800000 | 157.3 |
1392163200000 | 158.43 |
1392249600000 | 159.74 |
1392336000000 | 159.88 |
1392595200000 | 159.78 |
1392681600000 | 160.03 |
1392768000000 | 160.08 |
1392854400000 | 162.02 |
1392940800000 | 161.61 |
1393200000000 | 163.49 |
1393286400000 | 162.82 |
1393372800000 | 164.48 |
1393459200000 | 164.85 |
1393545600000 | 162.38 |
1393804800000 | 161.53 |
1393891200000 | 164.68 |
1393977600000 | 165.19 |
1394064000000 | 163.27 |
1394150400000 | 161.67 |
1394409600000 | 161.18 |
1394496000000 | 160.19 |
1394582400000 | 160.59 |
1394668800000 | 157.19 |
1394755200000 | 156.47 |
1395014400000 | 158.03 |
1395100800000 | 160.93 |
1395187200000 | 160.19 |
1395273600000 | 163.42 |
1395360000000 | 162.18 |
1395619200000 | 159.45 |
1395705600000 | 160.55 |
1395792000000 | 158.03 |
1395878400000 | 157.47 |
1395964800000 | 157.48 |
1396224000000 | 159.49 |
1396310400000 | 162.82 |
1396396800000 | 162.51 |
1396483200000 | 161.52 |
1396569600000 | 157.04 |
1396828800000 | 154.13 |
1396915200000 | 155.94 |
1397001600000 | 158.21 |
1397088000000 | 152.15 |
1397174400000 | 149.45 |
1397433600000 | 152.07 |
1397520000000 | 153.21 |
1397606400000 | 154.64 |
1397692800000 | 156.24 |
1398124800000 | 159.63 |
1398211200000 | 157.43 |
1398297600000 | 156.43 |
1398384000000 | 152.22 |
1398643200000 | 150.52 |
1398729600000 | 152.84 |
1398816000000 | 153.46 |
1398902400000 | 152.81 |
1398988800000 | 152.22 |
1399248000000 | 152.79 |
1399334400000 | 149.94 |
1399420800000 | 148.88 |
1399507200000 | 149.28 |
1399593600000 | 150.57 |
1399852800000 | 153.29 |
1399939200000 | 153.66 |
1400025600000 | 152.65 |
1400112000000 | 151.12 |
1400198400000 | 151.78 |
1400457600000 | 153.65 |
1400544000000 | 152.27 |
1400630400000 | 154.26 |
1400716800000 | 155.49 |
1400803200000 | 156.81 |
1401062400000 | 156.6 |
1401148800000 | 160.39 |
1401235200000 | 160.99 |
1401321600000 | 161.25 |
1401408000000 | 160.37 |
1401667200000 | 160.67 |
1401753600000 | 160.41 |
1401840000000 | 161.08 |
1401926400000 | 162.69 |
1402012800000 | 163.42 |
1402272000000 | 163.71 |
1402358400000 | 165.1 |
1402444800000 | 166.22 |
1402531200000 | 165.29 |
1402617600000 | 167.73 |
1402876800000 | 168.75 |
1402963200000 | 170.08 |
1403049600000 | 170.34 |
1403136000000 | 168.85 |
1403222400000 | 169.37 |
1403481600000 | 169.77 |
1403568000000 | 169.29 |
1403654400000 | 170.33 |
1403740800000 | 170.73 |
1403827200000 | 170.34 |
1404086400000 | 170.54 |
1404172800000 | 173.27 |
1404259200000 | 173.43 |
1404345600000 | 174.69 |
1404432000000 | 174.98 |
1404691200000 | 173.26 |
1404777600000 | 169.54 |
1404864000000 | 170.37 |
1404950400000 | 170.2 |
1405036800000 | 171.37 |
1405296000000 | 172.62 |
1405382400000 | 172.81 |
1405468800000 | 175.43 |
1405555200000 | 171.54 |
1405641600000 | 173.35 |
1405900800000 | 173.4 |
1405987200000 | 175.9 |
1406073600000 | 174.45 |
1406160000000 | 175.6 |
1406246400000 | 175.15 |
1406505600000 | 174.37 |
1406592000000 | 174.71 |
1406678400000 | 178.32 |
1406764800000 | 174.16 |
1406851200000 | 172.56 |
1407110400000 | 174.16 |
1407196800000 | 173.03 |
1407283200000 | 172.73 |
1407369600000 | 171.85 |
1407456000000 | 172.46 |
1407715200000 | 173.91 |
1407801600000 | 173.52 |
1407888000000 | 175.63 |
1407974400000 | 176.46 |
1408060800000 | 176.9 |
1408320000000 | 178.95 |
1408406400000 | 180.44 |
1408492800000 | 181.08 |
1408579200000 | 181.34 |
1408665600000 | 182.56 |
1408924800000 | 183.06 |
1409011200000 | 183.76 |
1409097600000 | 183.31 |
1409184000000 | 183.8 |
1409270400000 | 185.72 |
1409529600000 | 186.26 |
1409616000000 | 187.36 |
1409702400000 | 186.35 |
1409788800000 | 189.41 |
1409875200000 | 190.81 |
1410134400000 | 192.06 |
1410220800000 | 190.09 |
1410307200000 | 191.09 |
1410393600000 | 190.81 |
1410480000000 | 189.5 |
1410739200000 | 185.98 |
1410825600000 | 188.4 |
1410912000000 | 189.03 |
1410998400000 | 191.77 |
1411084800000 | 191.97 |
1411344000000 | 189.62 |
1411430400000 | 188.08 |
1411516800000 | 191.3 |
1411603200000 | 187.8 |
1411689600000 | 190.85 |
1411948800000 | 191.51 |
1412035200000 | 191.75 |
1412121600000 | 187.82 |
1412208000000 | 187.25 |
1412294400000 | 191.36 |
1412553600000 | 189.26 |
1412640000000 | 184.82 |
1412726400000 | 187.34 |
1412812800000 | 182.89 |
1412899200000 | 175.74 |
1413158400000 | 171.57 |
1413244800000 | 173.48 |
1413331200000 | 171.86 |
1413417600000 | 171.56 |
1413504000000 | 174.1 |
1413763200000 | 175.65 |
1413849600000 | 180.03 |
1413936000000 | 178.75 |
1414022400000 | 182.3 |
1414108800000 | 183.18 |
1414368000000 | 182.79 |
1414454400000 | 184.29 |
1414540800000 | 182.9 |
1414627200000 | 185.28 |
1414713600000 | 191.16 |
1414972800000 | 192.06 |
1415059200000 | 190.88 |
1415145600000 | 191.46 |
1415232000000 | 192.08 |
1415318400000 | 191.64 |
1415577600000 | 191.73 |
1415664000000 | 192.09 |
1415750400000 | 191.82 |
1415836800000 | 190.97 |
1415923200000 | 192.66 |
1416182400000 | 192.02 |
1416268800000 | 192.42 |
1416355200000 | 191.04 |
1416441600000 | 193.12 |
1416528000000 | 196.17 |
1416787200000 | 197.44 |
1416873600000 | 196.89 |
1416960000000 | 198.31 |
1417046400000 | 199.15 |
1417132800000 | 199.66 |
1417392000000 | 195.99 |
1417478400000 | 197.92 |
1417564800000 | 200.77 |
1417651200000 | 199.2 |
1417737600000 | 202.3 |
1417996800000 | 200.64 |
1418083200000 | 199.03 |
1418169600000 | 196.14 |
1418256000000 | 197.76 |
1418342400000 | 192.89 |
1418601600000 | 191.82 |
1418688000000 | 187.8 |
1418774400000 | 193 |
1418860800000 | 199.24 |
1418947200000 | 200.71 |
1419206400000 | 203.66 |
1419292800000 | 205.11 |
1419379200000 | 205.07 |
1419811200000 | 204.24 |
1419897600000 | 203.05 |
1419984000000 | 202.25 |
1420156800000 | 203.32 |
1420416000000 | 201.36 |
1420502400000 | 198.37 |
1420588800000 | 200.41 |
1420675200000 | 205.06 |
1420761600000 | 203.86 |
1421020800000 | 200.66 |
1421107200000 | 200.7 |
1421193600000 | 199.61 |
1421280000000 | 199.56 |
1421366400000 | 203.18 |
1421625600000 | 201.15 |
1421712000000 | 202.75 |
1421798400000 | 204.71 |
1421884800000 | 210.03 |
1421971200000 | 213.36 |
1422230400000 | 211.49 |
1422316800000 | 204.02 |
1422403200000 | 202.72 |
1422489600000 | 204.51 |
1422576000000 | 203.58 |
1422835200000 | 203.34 |
1422921600000 | 204.85 |
1423008000000 | 205.75 |
1423094400000 | 207.43 |
1423180800000 | 209.78 |
1423440000000 | 208.37 |
1423526400000 | 211.9 |
1423612800000 | 214.2 |
1423699200000 | 216.65 |
1423785600000 | 217.75 |
1424044800000 | 217.64 |
1424131200000 | 217.57 |
1424217600000 | 218.81 |
1424304000000 | 219.77 |
1424390400000 | 221.24 |
1424649600000 | 219.56 |
1424736000000 | 220.41 |
1424822400000 | 220 |
1424908800000 | 224.43 |
1424995200000 | 223.77 |
1425254400000 | 227.28 |
1425340800000 | 224.74 |
1425427200000 | 227.44 |
1425513600000 | 229.27 |
1425600000000 | 229.27 |
1425859200000 | 229.48 |
1425945600000 | 227.63 |
1426032000000 | 230.85 |
1426118400000 | 230.8 |
1426204800000 | 231.75 |
1426464000000 | 232.78 |
1426550400000 | 231.17 |
1426636800000 | 232.85 |
1426723200000 | 234.41 |
1426809600000 | 233.16 |
1427068800000 | 228.74 |
1427155200000 | 229.06 |
1427241600000 | 220.28 |
1427328000000 | 219.27 |
1427414400000 | 224.14 |
1427673600000 | 225.79 |
1427760000000 | 226.01 |
1427846400000 | 224.42 |
1427932800000 | 222.25 |
1428364800000 | 227.14 |
1428451200000 | 230.13 |
1428537600000 | 234.19 |
1428624000000 | 236.59 |
1428883200000 | 236.92 |
1428969600000 | 232.69 |
1429056000000 | 237.27 |
1429142400000 | 235.14 |
1429228800000 | 230.76 |
1429488000000 | 231.29 |
1429574400000 | 232.32 |
1429660800000 | 234.8 |
1429747200000 | 232.6 |
1429833600000 | 230.63 |
1430092800000 | 230.17 |
1430179200000 | 225.98 |
1430265600000 | 220.76 |
1430352000000 | 217.27 |
1430438400000 | 220.32 |
1430697600000 | 221.41 |
1430784000000 | 217.38 |
1430870400000 | 213.19 |
1430956800000 | 216.26 |
1431043200000 | 218.46 |
1431302400000 | 218.81 |
1431388800000 | 215.36 |
1431475200000 | 214.8 |
1431561600000 | 217.16 |
1431648000000 | 215.11 |
1431907200000 | 217.78 |
1431993600000 | 221.76 |
1432080000000 | 222.37 |
1432166400000 | 222.08 |
1432252800000 | 224.44 |
1432512000000 | 224.42 |
1432598400000 | 224.24 |
1432684800000 | 228.79 |
1432771200000 | 229.33 |
1432857600000 | 226.91 |
1433116800000 | 229.33 |
1433203200000 | 223.79 |
1433289600000 | 221.71 |
1433376000000 | 219.84 |
1433462400000 | 223.29 |
1433721600000 | 218.22 |
1433808000000 | 216.22 |
1433894400000 | 217.94 |
1433980800000 | 219.17 |
1434067200000 | 217.12 |
1434326400000 | 215.47 |
1434412800000 | 216.59 |
1434499200000 | 217.63 |
1434585600000 | 216.71 |
1434672000000 | 217.34 |
1434931200000 | 217.45 |
1435017600000 | 221.03 |
1435104000000 | 219.05 |
1435190400000 | 218.57 |
1435276800000 | 215.07 |
1435536000000 | 209.33 |
1435622400000 | 209.56 |
1435708800000 | 210.62 |
1435795200000 | 211.28 |
1435881600000 | 211.28 |
1436140800000 | 210.07 |
1436227200000 | 212.74 |
1436313600000 | 206.59 |
1436400000000 | 205.77 |
1436486400000 | 205.75 |
1436745600000 | 211.59 |
1436832000000 | 214.89 |
1436918400000 | 214.61 |
1437004800000 | 218.56 |
1437091200000 | 226.65 |
1437350400000 | 225.74 |
1437436800000 | 224.25 |
1437523200000 | 223.39 |
1437609600000 | 222.17 |
1437696000000 | 219.66 |
1437955200000 | 215.41 |
1438041600000 | 220.05 |
1438128000000 | 219.05 |
1438214400000 | 222.79 |
1438300800000 | 218.32 |
1438560000000 | 219.84 |
1438646400000 | 218.46 |
1438732800000 | 222.7 |
1438819200000 | 219.51 |
1438905600000 | 218.91 |
1439164800000 | 221.31 |
1439251200000 | 219.15 |
1439337600000 | 216.9 |
1439424000000 | 216.4 |
1439510400000 | 217.54 |
1439769600000 | 219.14 |
1439856000000 | 218.29 |
1439942400000 | 215.48 |
1440028800000 | 206.18 |
1440115200000 | 198.36 |
1440374400000 | 187.53 |
1440460800000 | 188.53 |
1440547200000 | 197.46 |
1440633600000 | 206.58 |
1440720000000 | 207.38 |
1440979200000 | 207.19 |
1441065600000 | 200.78 |
1441152000000 | 205.17 |
1441238400000 | 208.35 |
1441324800000 | 205.41 |
1441584000000 | 204.74 |
1441670400000 | 209.97 |
1441756800000 | 208.96 |
1441843200000 | 209.45 |
1441929600000 | 208.59 |
1442188800000 | 208.16 |
1442275200000 | 210.54 |
1442361600000 | 210.78 |
1442448000000 | 209.78 |
1442534400000 | 205.06 |
1442793600000 | 209.24 |
1442880000000 | 205.47 |
1442966400000 | 204.78 |
1443052800000 | 202.11 |
1443139200000 | 202.69 |
1443398400000 | 196.66 |
1443484800000 | 196.35 |
1443571200000 | 204.89 |
1443657600000 | 202.95 |
1443744000000 | 206.32 |
1444003200000 | 213.01 |
1444089600000 | 213.02 |
1444176000000 | 215.87 |
1444262400000 | 216.45 |
1444348800000 | 215.68 |
1444608000000 | 215.05 |
1444694400000 | 214.11 |
1444780800000 | 215.03 |
1444867200000 | 217.12 |
1444953600000 | 218.16 |
1445212800000 | 221.02 |
1445299200000 | 217.29 |
1445385600000 | 214.74 |
1445472000000 | 222.31 |
1445558400000 | 229.71 |
1445817600000 | 228.67 |
1445904000000 | 228.3 |
1445990400000 | 228.1 |
1446076800000 | 227.21 |
1446163200000 | 225 |
1446422400000 | 228.1 |
1446508800000 | 230.24 |
1446595200000 | 231.92 |
1446681600000 | 231.28 |
1446768000000 | 236.96 |
1447027200000 | 234.27 |
1447113600000 | 233.65 |
1447200000000 | 232.41 |
1447286400000 | 229.61 |
1447372800000 | 226.11 |
1447632000000 | 228.46 |
1447718400000 | 231 |
1447804800000 | 234.32 |
1447891200000 | 232.82 |
1447977600000 | 235.31 |
1448236800000 | 234.89 |
1448323200000 | 234.01 |
1448409600000 | 235.48 |
1448496000000 | 235.33 |
1448582400000 | 236.27 |
1448841600000 | 236.96 |
1448928000000 | 240.15 |
1449014400000 | 237.92 |
1449100800000 | 229.46 |
1449187200000 | 231.87 |
1449446400000 | 230.56 |
1449532800000 | 230.11 |
1449619200000 | 225.46 |
1449705600000 | 227.15 |
1449792000000 | 221.32 |
1450051200000 | 220.17 |
1450137600000 | 223.7 |
1450224000000 | 225.47 |
1450310400000 | 225.46 |
1450396800000 | 222.07 |
1450656000000 | 222.56 |
1450742400000 | 222.86 |
1450828800000 | 226.41 |
1450915200000 | 225.42 |
1451260800000 | 225.12 |
1451347200000 | 228.67 |
1451433600000 | 227.42 |
1451520000000 | 226.76 |
1451865600000 | 224.38 |
1451952000000 | 226.12 |
1452038400000 | 220.81 |
1452124800000 | 212.08 |
1452211200000 | 207.24 |
1452470400000 | 206.56 |
1452556800000 | 209.28 |
1452643200000 | 203.17 |
1452729600000 | 205.21 |
1452816000000 | 195.25 |
1453075200000 | 196.93 |
1453161600000 | 194.34 |
1453248000000 | 192.51 |
1453334400000 | 194.6 |
1453420800000 | 199.08 |
1453680000000 | 194.8 |
1453766400000 | 197.14 |
1453852800000 | 192.7 |
1453939200000 | 193.68 |
1454025600000 | 203.81 |
1454284800000 | 205.04 |
1454371200000 | 199.01 |
1454457600000 | 197.58 |
1454544000000 | 197.37 |
1454630400000 | 185.16 |
1454889600000 | 176.68 |
1454976000000 | 172.81 |
1455062400000 | 176.36 |
1455148800000 | 173.15 |
1455235200000 | 178.23 |
1455494400000 | 180.17 |
1455580800000 | 184.58 |
1455667200000 | 189.71 |
1455753600000 | 192.45 |
1455840000000 | 192.7 |
1456099200000 | 196.73 |
1456185600000 | 193.46 |
1456272000000 | 195.33 |
1456358400000 | 197.11 |
1456444800000 | 201.15 |
1456704000000 | 202.02 |
1456790400000 | 208.06 |
1456876800000 | 210.36 |
1456963200000 | 210.38 |
1457049600000 | 208.71 |
1457308800000 | 208.75 |
1457395200000 | 202.88 |
1457481600000 | 204.91 |
1457568000000 | 202.36 |
1457654400000 | 206.76 |
1457913600000 | 206.19 |
1458000000000 | 203.32 |
1458086400000 | 206.89 |
1458172800000 | 203.07 |
1458259200000 | 206.56 |
1458518400000 | 207.22 |
1458604800000 | 208.43 |
1458691200000 | 205.33 |
1458777600000 | 204.32 |
1459209600000 | 207.9 |
1459296000000 | 205.14 |
1459382400000 | 204.97 |
1459468800000 | 206.35 |
1459728000000 | 204.22 |
1459814400000 | 201.61 |
1459900800000 | 203.46 |
1459987200000 | 201.12 |
1460073600000 | 200.63 |
1460332800000 | 199.48 |
1460419200000 | 199.96 |
1460505600000 | 205.17 |
1460592000000 | 201.38 |
1460678400000 | 199.55 |
1460937600000 | 198.85 |
1461024000000 | 196.84 |
1461110400000 | 199.3 |
1461196800000 | 199.74 |
1461283200000 | 200.29 |
1461542400000 | 199.71 |
1461628800000 | 201.38 |
1461715200000 | 201.9 |
1461801600000 | 200.17 |
1461888000000 | 193.09 |
1462147200000 | 191.9 |
1462233600000 | 189.72 |
1462320000000 | 189.4 |
1462406400000 | 189.89 |
1462492800000 | 189.29 |
1462752000000 | 189.74 |
1462838400000 | 192.78 |
1462924800000 | 190.98 |
1463011200000 | 189.13 |
1463097600000 | 191.83 |
1463356800000 | 193.4 |
1463443200000 | 192.76 |
1463529600000 | 195.99 |
1463616000000 | 196.05 |
1463702400000 | 199.76 |
1463961600000 | 201.34 |
1464048000000 | 206.1 |
1464134400000 | 208.22 |
1464220800000 | 209.08 |
1464307200000 | 212.28 |
1464566400000 | 212.15 |
1464652800000 | 213.55 |
1464739200000 | 213.8 |
1464825600000 | 215.45 |
1464912000000 | 211.16 |
1465171200000 | 211.61 |
1465257600000 | 212.97 |
1465344000000 | 211.47 |
1465430400000 | 212.15 |
1465516800000 | 208.14 |
1465776000000 | 207.07 |
1465862400000 | 209.14 |
1465948800000 | 210.05 |
1466035200000 | 210.9 |
1466121600000 | 209.08 |
1466380800000 | 210 |
1466467200000 | 212.4 |
1466553600000 | 211.42 |
1466640000000 | 215.16 |
1466726400000 | 209.55 |
1466985600000 | 203.62 |
1467072000000 | 207.52 |
1467158400000 | 211.79 |
1467244800000 | 214.58 |
1467331200000 | 213.99 |
1467590400000 | 213.91 |
1467676800000 | 212.31 |
1467763200000 | 214.05 |
1467849600000 | 215.66 |
1467936000000 | 221.26 |
1468195200000 | 222.69 |
1468281600000 | 227.21 |
1468368000000 | 226.62 |
1468454400000 | 226.72 |
1468540800000 | 226.74 |
1468800000000 | 233.21 |
1468886400000 | 233.99 |
1468972800000 | 237.03 |
1469059200000 | 235.19 |
1469145600000 | 237.97 |
1469404800000 | 238.43 |
1469491200000 | 240.17 |
1469577600000 | 237.14 |
1469664000000 | 237.14 |
1469750400000 | 234.48 |
1470009600000 | 234.82 |
1470096000000 | 231.4 |
1470182400000 | 232.95 |
1470268800000 | 235.05 |
1470355200000 | 239.04 |
1470614400000 | 239.53 |
1470700800000 | 240.03 |
1470787200000 | 238.27 |
1470873600000 | 239.8 |
1470960000000 | 241.2 |
1471219200000 | 242.91 |
1471305600000 | 240.7 |
1471392000000 | 239.19 |
1471478400000 | 240.9 |
1471564800000 | 242.25 |
1471824000000 | 241.69 |
1471910400000 | 244.18 |
1471996800000 | 243.48 |
1472083200000 | 243.51 |
1472169600000 | 242.64 |
1472428800000 | 245.87 |
1472515200000 | 246.21 |
1472601600000 | 246.15 |
1472688000000 | 246.79 |
1472774400000 | 248.2 |
1473033600000 | 248.78 |
1473120000000 | 249.13 |
1473206400000 | 250.7 |
1473292800000 | 248.3 |
1473379200000 | 243.18 |
1473638400000 | 245.73 |
1473724800000 | 241.55 |
1473811200000 | 242.23 |
1473897600000 | 246.38 |
1473984000000 | 249.31 |
1474243200000 | 249.1 |
1474329600000 | 247.57 |
1474416000000 | 251.22 |
1474502400000 | 250.26 |
1474588800000 | 251.83 |
1474848000000 | 249.93 |
1474934400000 | 255.19 |
1475020800000 | 255.48 |
1475107200000 | 253.53 |
1475193600000 | 255.31 |
1475452800000 | 256.53 |
1475539200000 | 257.41 |
1475625600000 | 257.57 |
1475712000000 | 253.7 |
1475798400000 | 252.4 |
1476057600000 | 253.15 |
1476144000000 | 250.35 |
1476230400000 | 250.62 |
1476316800000 | 248.42 |
1476403200000 | 248.62 |
1476662400000 | 247.8 |
1476748800000 | 250.99 |
1476835200000 | 251.29 |
1476921600000 | 253.15 |
1477008000000 | 254.98 |
1477267200000 | 258.1 |
1477353600000 | 257.63 |
1477440000000 | 257.82 |
1477526400000 | 256.1 |
1477612800000 | 256.92 |
1477872000000 | 257.69 |
1477958400000 | 254.18 |
1478044800000 | 247.8 |
1478131200000 | 245.9 |
1478217600000 | 244.61 |
1478476800000 | 254.74 |
1478563200000 | 255.26 |
1478649600000 | 257.52 |
1478736000000 | 255.48 |
1478822400000 | 263.28 |
1479081600000 | 265.13 |
1479168000000 | 268.91 |
1479254400000 | 272.38 |
1479340800000 | 274.69 |
1479427200000 | 277.18 |
1479686400000 | 277.4 |
1479772800000 | 279.65 |
1479859200000 | 280.23 |
1479945600000 | 279.54 |
1480032000000 | 279.57 |
1480291200000 | 280.16 |
1480377600000 | 278.64 |
1480464000000 | 277.15 |
1480550400000 | 268.26 |
1480636800000 | 268.69 |
1480896000000 | 270.14 |
1480982400000 | 272.3 |
1481068800000 | 277.17 |
1481155200000 | 282.54 |
1481241600000 | 283.72 |
1481500800000 | 278.99 |
1481587200000 | 281.82 |
1481673600000 | 281.85 |
1481760000000 | 290.6 |
1481846400000 | 288.68 |
1482105600000 | 288.93 |
1482192000000 | 291.84 |
1482278400000 | 289.45 |
1482364800000 | 287.28 |
1482451200000 | 288.24 |
1482796800000 | 291.66 |
1482883200000 | 288.46 |
1482969600000 | 285.87 |
1483056000000 | 281.4 |
1483315200000 | 281.41 |
1483401600000 | 287.85 |
1483488000000 | 288.01 |
1483574400000 | 284.43 |
1483660800000 | 286.53 |
1483920000000 | 289.41 |
1484006400000 | 288.17 |
1484092800000 | 292.46 |
1484179200000 | 286.64 |
1484265600000 | 288.99 |
1484524800000 | 289.37 |
1484611200000 | 284.32 |
1484697600000 | 286.74 |
1484784000000 | 287.38 |
1484870400000 | 285.98 |
1485129600000 | 285.06 |
1485216000000 | 289.44 |
1485302400000 | 295.45 |
1485388800000 | 296.88 |
1485475200000 | 296.68 |
1485734400000 | 295.83 |
1485820800000 | 292.65 |
1485907200000 | 294.62 |
1485993600000 | 294.71 |
1486080000000 | 298.37 |
1486339200000 | 299.6 |
1486425600000 | 302.76 |
1486512000000 | 301.19 |
1486598400000 | 300.91 |
1486684800000 | 301.03 |
1486944000000 | 301.87 |
1487030400000 | 302.94 |
1487116800000 | 303.93 |
1487203200000 | 300.77 |
1487289600000 | 303.17 |
1487548800000 | 303.56 |
1487635200000 | 308.38 |
1487721600000 | 308.51 |
1487808000000 | 302.11 |
1487894400000 | 303.39 |
1488153600000 | 303.81 |
1488240000000 | 301.62 |
1488326400000 | 307.91 |
1488412800000 | 305.79 |
1488499200000 | 304.91 |
1488758400000 | 302.6 |
1488844800000 | 302.75 |
1488931200000 | 303.4 |
1489017600000 | 302.33 |
1489104000000 | 301.44 |
1489363200000 | 302.72 |
1489449600000 | 302.93 |
1489536000000 | 304.73 |
1489622400000 | 302.82 |
1489708800000 | 303.46 |
1489968000000 | 304.09 |
1490054400000 | 296.1 |
1490140800000 | 299.02 |
1490227200000 | 299.18 |
1490313600000 | 299.83 |
1490572800000 | 298.02 |
1490659200000 | 299.24 |
1490745600000 | 304.26 |
1490832000000 | 305.58 |
1490918400000 | 305.98 |
1491177600000 | 305.94 |
1491264000000 | 303.55 |
1491350400000 | 302.31 |
1491436800000 | 302.94 |
1491523200000 | 304.1 |
1491782400000 | 304.07 |
1491868800000 | 302.93 |
1491955200000 | 300.81 |
1492041600000 | 298.57 |
1492473600000 | 297.74 |
1492560000000 | 298.77 |
1492646400000 | 300.39 |
1492732800000 | 302.17 |
1492992000000 | 301.97 |
1493078400000 | 302.55 |
1493164800000 | 301.78 |
1493251200000 | 305.66 |
1493337600000 | 304.8 |
1493596800000 | 306.57 |
1493683200000 | 308.58 |
1493769600000 | 305.59 |
1493856000000 | 305.01 |
1493942400000 | 305.53 |
1494201600000 | 306.04 |
1494288000000 | 307.61 |
1494374400000 | 312.76 |
1494460800000 | 313.3 |
1494547200000 | 311.88 |
1494806400000 | 313.87 |
1494892800000 | 314.38 |
1494979200000 | 302.3 |
1495065600000 | 305.97 |
1495152000000 | 305.62 |
1495411200000 | 307.81 |
1495497600000 | 306.61 |
1495584000000 | 310.25 |
1495670400000 | 312.32 |
1495756800000 | 312.72 |
1496016000000 | 312.92 |
1496102400000 | 313.62 |
1496188800000 | 310.22 |
1496275200000 | 311.35 |
1496361600000 | 310.77 |
1496620800000 | 312.4 |
1496707200000 | 311.14 |
1496793600000 | 312.4 |
1496880000000 | 317.8 |
1496966400000 | 309.22 |
1497225600000 | 306.59 |
1497312000000 | 308.98 |
1497398400000 | 305.33 |
1497484800000 | 307.97 |
1497571200000 | 306.63 |
1497830400000 | 312.11 |
1497916800000 | 309.69 |
1498003200000 | 312.76 |
1498089600000 | 312.92 |
1498176000000 | 313.47 |
1498435200000 | 311.66 |
1498521600000 | 303.14 |
1498608000000 | 304.84 |
1498694400000 | 297.89 |
1498780800000 | 297.13 |
1499040000000 | 294.58 |
1499126400000 | 295.01 |
1499212800000 | 298.61 |
1499299200000 | 293.31 |
1499385600000 | 297.27 |
1499644800000 | 299.95 |
1499731200000 | 300.68 |
1499817600000 | 306.52 |
1499904000000 | 306.36 |
1499990400000 | 307.68 |
1500249600000 | 306.79 |
1500336000000 | 304.89 |
1500422400000 | 309.14 |
1500508800000 | 307.1 |
1500595200000 | 306.01 |
1500854400000 | 306.5 |
1500940800000 | 303.56 |
1501027200000 | 302.14 |
1501113600000 | 298.02 |
1501200000000 | 295.76 |
1501459200000 | 293.57 |
1501545600000 | 295.82 |
1501632000000 | 292.46 |
1501718400000 | 293.34 |
1501804800000 | 296.38 |
1502064000000 | 297.2 |
1502150400000 | 297.51 |
1502236800000 | 297.67 |
1502323200000 | 290.64 |
1502409600000 | 288.54 |
1502668800000 | 294.74 |
1502755200000 | 295.75 |
1502841600000 | 297.75 |
1502928000000 | 291.09 |
1503014400000 | 291.36 |
1503273600000 | 288.83 |
1503360000000 | 294.48 |
1503446400000 | 295.23 |
1503532800000 | 295.32 |
1503619200000 | 294.23 |
1503878400000 | 293.32 |
1503964800000 | 292.39 |
1504051200000 | 297.84 |
1504137600000 | 300.4 |
1504224000000 | 301.55 |
1504483200000 | 300.91 |
1504569600000 | 298.95 |
1504656000000 | 299.67 |
1504742400000 | 298.91 |
1504828800000 | 296.59 |
1505088000000 | 301.72 |
1505174400000 | 304.31 |
1505260800000 | 305.2 |
1505347200000 | 306.07 |
1505433600000 | 307.41 |
1505692800000 | 309.05 |
1505779200000 | 309.43 |
1505865600000 | 307.04 |
1505952000000 | 307.19 |
1506038400000 | 306.3 |
1506297600000 | 303.27 |
1506384000000 | 306.38 |
1506470400000 | 311.19 |
1506556800000 | 309.34 |
1506643200000 | 310.94 |
1506902400000 | 315.67 |
1506988800000 | 316.68 |
1507075200000 | 316.6 |
1507161600000 | 319.85 |
1507248000000 | 320.05 |
1507507200000 | 320.05 |
1507593600000 | 317.21 |
1507680000000 | 319.66 |
1507766400000 | 321.24 |
1507852800000 | 324.23 |
1508112000000 | 325.09 |
1508198400000 | 326.17 |
1508284800000 | 326.33 |
1508371200000 | 323.2 |
1508457600000 | 326.72 |
1508716800000 | 327.49 |
1508803200000 | 327.35 |
1508889600000 | 323.39 |
1508976000000 | 330.39 |
1509062400000 | 340.45 |
1509321600000 | 338.72 |
1509408000000 | 340.63 |
1509494400000 | 342.75 |
1509580800000 | 341.05 |
1509667200000 | 342.69 |
1509926400000 | 346.26 |
1510012800000 | 346.59 |
1510099200000 | 345.56 |
1510185600000 | 341.46 |
1510272000000 | 342.79 |
1510531200000 | 340.56 |
1510617600000 | 339.13 |
1510704000000 | 335.54 |
1510790400000 | 342.61 |
1510876800000 | 345.05 |
1511136000000 | 349 |
1511222400000 | 353.65 |
1511308800000 | 352.05 |
1511395200000 | 349.88 |
1511481600000 | 348.99 |
1511740800000 | 346.34 |
1511827200000 | 347.87 |
1511913600000 | 338.25 |
1512000000000 | 338.18 |
1512086400000 | 338.3 |
1512345600000 | 332.27 |
1512432000000 | 334.56 |
1512518400000 | 336.35 |
1512604800000 | 338.46 |
1512691200000 | 341.87 |
1512950400000 | 344.2 |
1513036800000 | 344.98 |
1513123200000 | 344.52 |
1513209600000 | 344.04 |
1513296000000 | 346.7 |
1513555200000 | 354.42 |
1513641600000 | 354.37 |
1513728000000 | 350.44 |
1513814400000 | 349.67 |
1513900800000 | 348.8 |
1514332800000 | 346.03 |
1514419200000 | 345.41 |
1514505600000 | 340.82 |
1514851200000 | 345.56 |
1514937600000 | 351.15 |
1515024000000 | 348.92 |
1515110400000 | 352.94 |
1515369600000 | 357.76 |
1515456000000 | 358.52 |
1515542400000 | 356.14 |
1515628800000 | 356.23 |
1515715200000 | 354.6 |
1515974400000 | 351.26 |
1516060800000 | 349.87 |
1516147200000 | 354.49 |
1516233600000 | 354.76 |
1516320000000 | 356.55 |
1516579200000 | 358.69 |
1516665600000 | 360.75 |
1516752000000 | 355.0299 |
1516838400000 | 350.65 |
1516924800000 | 361.3 |
1517184000000 | 362.67 |
1517270400000 | 357.96 |
1517356800000 | 359.13 |
1517443200000 | 359.19 |
1517529600000 | 352.3399 |
1517788800000 | 338.17 |
1517875200000 | 343.66 |
1517961600000 | 351.72 |
1518048000000 | 339.8 |
1518134400000 | 346.8399 |
1518393600000 | 348.54 |
1518480000000 | 349.62 |
1518566400000 | 357.07 |
1518652800000 | 357.57 |
1518739200000 | 355.37 |
1518998400000 | 356.89 |
1519084800000 | 359.87 |
1519171200000 | 359.38 |
1519257600000 | 356.73 |
1519344000000 | 364.17 |
1519603200000 | 366.02 |
1519689600000 | 363.58 |
1519776000000 | 364.5299 |
1519862400000 | 361.47 |
1519948800000 | 363.9 |
1520208000000 | 368.48 |
1520294400000 | 370.44 |
1520380800000 | 373.42 |
1520467200000 | 378.49 |
1520553600000 | 385.5299 |
1520812800000 | 386.67 |
1520899200000 | 379.21 |
1520985600000 | 384.06 |
1521072000000 | 382.86 |
1521158400000 | 384.23 |
1521417600000 | 374.1 |
1521504000000 | 377.0899 |
1521590400000 | 377.72 |
1521676800000 | 368.15 |
1521763200000 | 355.65 |
1522022400000 | 362.7799 |
1522108800000 | 352.8399 |
1522195200000 | 348.26 |
1522281600000 | 358.54 |
1522713600000 | 351.13 |
1522800000000 | 354 |
1522886400000 | 356.88 |
1522972800000 | 348.27 |
1523232000000 | 347.94 |
1523318400000 | 356.39 |
1523404800000 | 354.96 |
1523491200000 | 360.77 |
1523577600000 | 358.23 |
1523836800000 | 358.23 |
1523923200000 | 366.64 |
1524009600000 | 364.3399 |
1524096000000 | 360.61 |
1524182400000 | 361.19 |
1524441600000 | 360.66 |
1524528000000 | 355.25 |
1524614400000 | 353.21 |
1524700800000 | 362.71 |
1524787200000 | 360.77 |
1525046400000 | 360.0899 |
1525132800000 | 364.0299 |
1525219200000 | 360.15 |
1525305600000 | 360.35 |
1525392000000 | 363.97 |
1525651200000 | 368.33 |
1525737600000 | 372.75 |
1525824000000 | 377.44 |
1525910400000 | 380.43 |
1525996800000 | 376.5299 |
1526256000000 | 376.64 |
1526342400000 | 375.37 |
1526428800000 | 379.67 |
1526515200000 | 379.54 |
1526601600000 | 377.63 |
1526860800000 | 380.79 |
1526947200000 | 379.37 |
1527033600000 | 384.55 |
1527120000000 | 384.21 |
1527206400000 | 387 |
1527465600000 | 388.38 |
1527552000000 | 388.94 |
1527638400000 | 391 |
1527724800000 | 388.8 |
1527811200000 | 396.5299 |
1528070400000 | 399.52 |
1528156800000 | 404.69 |
1528243200000 | 401.76 |
1528329600000 | 395.46 |
1528416000000 | 398.95 |
1528675200000 | 398.64 |
1528761600000 | 402.31 |
1528848000000 | 402.79 |
1528934400000 | 412.41 |
1529020800000 | 412.51 |
1529280000000 | 412.96 |
1529366400000 | 409.93 |
1529452800000 | 410.73 |
1529539200000 | 406.4 |
1529625600000 | 400.81 |
1529884800000 | 387.81 |
1529971200000 | 389.79 |
1530057600000 | 384.24 |
1530144000000 | 390.67 |
1530230400000 | 387.57 |
1530489600000 | 393.42 |
1530576000000 | 387.62 |
1530662400000 | 388.26 |
1530748800000 | 391.9 |
1530835200000 | 395.39 |
1531094400000 | 397.41 |
1531180800000 | 399.86 |
1531267200000 | 396.3399 |
1531353600000 | 405.62 |
1531440000000 | 405.44 |
1531699200000 | 401.88 |
1531785600000 | 406.22 |
1531872000000 | 406.18 |
1531958400000 | 405.51 |
1532044800000 | 400.66 |
1532304000000 | 401.8 |
1532390400000 | 400.01 |
1532476800000 | 406.68 |
1532563200000 | 402.26 |
1532649600000 | 389.19 |
1532908800000 | 376.3 |
1532995200000 | 381.04 |
1533081600000 | 382.05 |
1533168000000 | 389.43 |
1533254400000 | 389.18 |
1533513600000 | 394.14 |
1533600000000 | 394.31 |
1533686400000 | 392.0299 |
1533772800000 | 391.76 |
1533859200000 | 392.23 |
1534118400000 | 389.56 |
1534204800000 | 393.88 |
1534291200000 | 391.01 |
1534377600000 | 387.06 |
1534464000000 | 384.39 |
1534723200000 | 384.13 |
1534809600000 | 384.15 |
1534896000000 | 383.72 |
1534982400000 | 383.77 |
1535068800000 | 388.01 |
1535328000000 | 391.25 |
1535414400000 | 390.83 |
1535500800000 | 393.43 |
1535587200000 | 392.46 |
1535673600000 | 393.56 |
1535932800000 | 393.31 |
1536019200000 | 392.27 |
1536105600000 | 381.7799 |
1536192000000 | 377.44 |
1536278400000 | 377.52 |
1536537600000 | 377.16 |
1536624000000 | 378.35 |
1536710400000 | 373.89 |
1536796800000 | 374.74 |
1536883200000 | 376.0299 |
1537142400000 | 369.55 |
1537228800000 | 370.38 |
1537315200000 | 372.29 |
1537401600000 | 372.88 |
1537488000000 | 370.88 |
1537747200000 | 369.69 |
1537833600000 | 369.56 |
1537920000000 | 369.71 |
1538006400000 | 371.68 |
1538092800000 | 374.7 |
1538352000000 | 374.2 |
1538438400000 | 372.07 |
1538524800000 | 375.4 |
1538611200000 | 366.8399 |
1538697600000 | 359.67 |
1538956800000 | 355.88 |
1539043200000 | 352.15 |
1539129600000 | 335.62 |
1539216000000 | 330.33 |
1539302400000 | 338.72 |
1539561600000 | 335.97 |
1539648000000 | 346.04 |
1539734400000 | 346.54 |
1539820800000 | 341.31 |
1539907200000 | 337.14 |
1540166400000 | 341.06 |
1540252800000 | 337.51 |
1540339200000 | 323.64 |
1540425600000 | 335.7799 |
1540512000000 | 324.91 |
1540771200000 | 317.87 |
1540857600000 | 331.94 |
1540944000000 | 342.86 |
1541030400000 | 350.02 |
1541116800000 | 348.66 |
1541376000000 | 346.1 |
1541462400000 | 346.2799 |
1541548800000 | 353.7 |
1541635200000 | 348.2799 |
1541721600000 | 343.7 |
1541980800000 | 335.94 |
1542067200000 | 339.17 |
1542153600000 | 337.17 |
1542240000000 | 341.95 |
1542326400000 | 336.0299 |
1542585600000 | 320.47 |
1542672000000 | 319.7799 |
1542758400000 | 324.16 |
1542844800000 | 323.5 |
1542931200000 | 322.86 |
1543190400000 | 331.06 |
1543276800000 | 332.19 |
1543363200000 | 341.41 |
1543449600000 | 335.62 |
1543536000000 | 343.44 |
1543795200000 | 351.3 |
1543881600000 | 338.27 |
1543968000000 | 337.36 |
1544054400000 | 336.8399 |
1544140800000 | 326.58 |
1544400000000 | 329.35 |
1544486400000 | 331.35 |
1544572800000 | 335.8 |
1544659200000 | 333.72 |
1544745600000 | 331.23 |
1545004800000 | 320.58 |
1545091200000 | 322.5899 |
1545177600000 | 311.29 |
1545264000000 | 304.48 |
1545350400000 | 295.73 |
1545609600000 | 292.31 |
1545868800000 | 309.55 |
1545955200000 | 309.71 |
1546214400000 | 311.01 |
1546387200000 | 315.48 |
1546473600000 | 303.2 |
1546560000000 | 317.06 |
1546819200000 | 322.55 |
1546905600000 | 325.36 |
1546992000000 | 326.98 |
1547078400000 | 328.43 |
1547164800000 | 330.47 |
1547424000000 | 328.36 |
1547510400000 | 333.97 |
1547596800000 | 332.31 |
1547683200000 | 334.45 |
1547769600000 | 343.66 |
1548028800000 | 344.21 |
1548115200000 | 334.68 |
1548201600000 | 332.93 |
1548288000000 | 342.71 |
1548374400000 | 349.0299 |
1548633600000 | 341.95 |
1548720000000 | 338.38 |
1548806400000 | 345.16 |
1548892800000 | 351.8 |
1548979200000 | 355.91 |
1549238400000 | 360.9 |
1549324800000 | 363.92 |
1549411200000 | 368.17 |
1549497600000 | 361.77 |
1549584000000 | 364.56 |
1549843200000 | 365.82 |
1549929600000 | 370.42 |
1550016000000 | 373.46 |
1550102400000 | 373.88 |
1550188800000 | 375.65 |
1550448000000 | 374.6 |
1550534400000 | 374.93 |
1550620800000 | 374.99 |
1550707200000 | 372.83 |
1550793600000 | 380.96 |
1551052800000 | 386.2 |
1551139200000 | 383.58 |
1551225600000 | 380.18 |
1551312000000 | 379.31 |
1551398400000 | 382.68 |
1551657600000 | 383.43 |
1551744000000 | 383.11 |
1551830400000 | 379.99 |
1551916800000 | 377.14 |
1552003200000 | 376.64 |
1552262400000 | 387.58 |
1552348800000 | 386.95 |
1552435200000 | 388.3399 |
1552521600000 | 389.19 |
1552608000000 | 390.61 |
1552867200000 | 389.3399 |
1552953600000 | 390.47 |
1553040000000 | 391.05 |
1553126400000 | 399.13 |
1553212800000 | 390.46 |
1553472000000 | 385.44 |
1553558400000 | 389.93 |
1553644800000 | 386.41 |
1553731200000 | 388.43 |
1553817600000 | 394.39 |
1554076800000 | 400.89 |
1554163200000 | 403.94 |
1554249600000 | 407.8399 |
1554336000000 | 407.5 |
1554422400000 | 410.02 |
1554681600000 | 410.26 |
1554768000000 | 407.98 |
1554854400000 | 412.69 |
1554940800000 | 411.77 |
1555027200000 | 412.24 |
1555286400000 | 412.05 |
1555372800000 | 415.39 |
1555459200000 | 416.0299 |
1555545600000 | 417.46 |
1555977600000 | 426.95 |
1556064000000 | 423.68 |
1556150400000 | 420.33 |
1556236800000 | 415.23 |
1556496000000 | 414.87 |
1556582400000 | 412.17 |
1556668800000 | 407.69 |
1556755200000 | 409.21 |
1556841600000 | 413.2 |
1557100800000 | 407.99 |
1557187200000 | 399.31 |
1557273600000 | 398.45 |
1557360000000 | 392.72 |
1557446400000 | 390.98 |
1557705600000 | 375.77 |
1557792000000 | 381.0299 |
1557878400000 | 386.64 |
1557964800000 | 389.74 |
1558051200000 | 384.67 |
1558310400000 | 376.86 |
1558396800000 | 381.8399 |
1558483200000 | 379.35 |
1558569600000 | 370.47 |
1558656000000 | 366.63 |
1558915200000 | 366.8399 |
1559001600000 | 366.92 |
1559088000000 | 367.01 |
1559174400000 | 368.92 |
1559260800000 | 361.75 |
1559520000000 | 351.81 |
1559606400000 | 362.88 |
1559692800000 | 362.76 |
1559779200000 | 364.0899 |
1559865600000 | 367.3399 |
1560124800000 | 378.13 |
1560211200000 | 378.8 |
1560297600000 | 375.57 |
1560384000000 | 379.2 |
1560470400000 | 377.22 |
1560729600000 | 377.0299 |
1560816000000 | 387.69 |
1560902400000 | 388.37 |
1560988800000 | 389.6 |
1561075200000 | 386.49 |
1561334400000 | 384.04 |
1561420800000 | 378.43 |
1561507200000 | 385.07 |
1561593600000 | 388.36 |
1561680000000 | 390.99 |
1561939200000 | 398.55 |
1562025600000 | 397.62 |
1562112000000 | 400.69 |
1562198400000 | 400.81 |
1562284800000 | 402.8399 |
1562544000000 | 400.19 |
1562630400000 | 404.3399 |
1562716800000 | 407.8 |
1562803200000 | 410.35 |
1562889600000 | 414.82 |
1563148800000 | 416.58 |
1563235200000 | 412.77 |
1563321600000 | 413.01 |
1563408000000 | 413.49 |
1563494400000 | 411.06 |
1563753600000 | 416 |
1563840000000 | 422.78 |
1563926400000 | 433.25 |
1564012800000 | 427.6 |
1564099200000 | 433.05 |
1564358400000 | 429.66 |
1564444800000 | 429.46 |
1564531200000 | 421.11 |
1564617600000 | 422.2 |
1564704000000 | 410.22 |
1564963200000 | 393.99 |
1565049600000 | 397.43 |
1565136000000 | 396.37 |
1565222400000 | 409.5899 |
1565308800000 | 404.6 |
1565568000000 | 398.7799 |
1565654400000 | 407.63 |
1565740800000 | 397.06 |
1565827200000 | 397.14 |
1565913600000 | 405.37 |
1566172800000 | 413.68 |
1566259200000 | 410.66 |
1566345600000 | 415.22 |
1566432000000 | 414.19 |
1566518400000 | 400.14 |
1566777600000 | 402.88 |
1566864000000 | 400.72 |
1566950400000 | 402.55 |
1567036800000 | 412.05 |
1567123200000 | 417.32 |
1567382400000 | 419.49 |
1567468800000 | 413.39 |
1567555200000 | 420.14 |
1567641600000 | 432.68 |
1567728000000 | 432.99 |
1567987200000 | 431.04 |
1568073600000 | 431.32 |
1568160000000 | 438.93 |
1568246400000 | 438.7 |
1568332800000 | 435.83 |
1568592000000 | 436.72 |
1568678400000 | 438.23 |
1568764800000 | 436.33 |
1568851200000 | 434.54 |
1568937600000 | 431.59 |
1569196800000 | 433.45 |
1569283200000 | 423.54 |
1569369600000 | 430.51 |
1569456000000 | 430.45 |
1569542400000 | 422.89 |
1569801600000 | 425.35 |
1569888000000 | 418.85 |
1569974400000 | 411.27 |
1570060800000 | 416.12 |
1570147200000 | 421.96 |
1570406400000 | 421.5 |
1570492800000 | 411.2799 |
1570579200000 | 414.94 |
1570665600000 | 414.88 |
1570752000000 | 422.62 |
1571011200000 | 423.3 |
1571097600000 | 430.19 |
1571184000000 | 425.16 |
1571270400000 | 424.01 |
1571356800000 | 417.44 |
1571616000000 | 423.26 |
1571702400000 | 420.33 |
1571788800000 | 420.94 |
1571875200000 | 421.18 |
1571961600000 | 428.61 |
1572220800000 | 433.53 |
1572307200000 | 428.4 |
1572393600000 | 430.76 |
1572480000000 | 425.65 |
1572566400000 | 430.72 |
1572825600000 | 437.02 |
1572912000000 | 439.58 |
1572998400000 | 435.59 |
1573084800000 | 438.55 |
1573171200000 | 439.09 |
1573430400000 | 438.62 |
1573516800000 | 441.22 |
1573603200000 | 439.77 |
1573689600000 | 438.92 |
1573776000000 | 439.16 |
1574035200000 | 442.4 |
1574121600000 | 443.74 |
1574208000000 | 443.76 |
1574294400000 | 440.18 |
1574380800000 | 443.02 |
1574640000000 | 452.71 |
1574726400000 | 450.07 |
1574812800000 | 454.16 |
1574899200000 | 454 |
1574985600000 | 450.1 |
1575244800000 | 440.92 |
1575331200000 | 438.29 |
1575417600000 | 440.64 |
1575504000000 | 439.7 |
1575590400000 | 446.85 |
1575849600000 | 442.76 |
1575936000000 | 443.41 |
1576022400000 | 446.72 |
1576108800000 | 451.11 |
1576195200000 | 449.98 |
1576454400000 | 455.4 |
1576540800000 | 455.5 |
1576627200000 | 458.27 |
1576713600000 | 463.36 |
1576800000000 | 468.21 |
1577059200000 | 471.13 |
1577145600000 | 471.09 |
1577404800000 | 469.53 |
1577664000000 | 463.1 |
1577750400000 | 465.12 |
1577923200000 | 476.27 |
1578009600000 | 473.17 |
1578268800000 | 473.41 |
1578355200000 | 479.93 |
1578441600000 | 484.32 |
1578528000000 | 490.47 |
1578614400000 | 488.46 |
1578873600000 | 494.79 |
1578960000000 | 493.24 |
1579046400000 | 491.28 |
1579132800000 | 499.62 |
1579219200000 | 503.49 |
1579478400000 | 504.31 |
1579564800000 | 501.94 |
1579651200000 | 505.83 |
1579737600000 | 510.62 |
1579824000000 | 510.12 |
1580083200000 | 497.48 |
1580169600000 | 505.87 |
1580256000000 | 500.6 |
1580342400000 | 494.09 |
1580428800000 | 478.56 |
1580688000000 | 485.38 |
1580774400000 | 497.19 |
1580860800000 | 495.9 |
1580947200000 | 503.73 |
1581033600000 | 498.94 |
1581292800000 | 507.66 |
1581379200000 | 512.36 |
1581465600000 | 520.82 |
1581552000000 | 519.79 |
1581638400000 | 524.48 |
1581897600000 | 525.19 |
1581984000000 | 524.23 |
1582070400000 | 532.09 |
1582156800000 | 526.49 |
1582243200000 | 509.68 |
1582502400000 | 487.91 |
1582588800000 | 473.96 |
1582675200000 | 473.46 |
1582761600000 | 446.98 |
1582848000000 | 453.18 |
1583107200000 | 461.65 |
1583193600000 | 447.76 |
1583280000000 | 464.96 |
1583366400000 | 451.07 |
1583452800000 | 435.26 |
1583712000000 | 394.0899 |
1583798400000 | 417.67 |
1583884800000 | 396.41 |
1583971200000 | 363.48 |
1584057600000 | 399.42 |
1584316800000 | 340.41 |
1584403200000 | 368.91 |
1584489600000 | 355.65 |
1584576000000 | 368.52 |
1584662400000 | 362.42 |
1584921600000 | 362.49 |
1585008000000 | 396.62 |
1585094400000 | 392.54 |
1585180800000 | 409.67 |
1585267200000 | 393.1 |
1585526400000 | 407.72 |
1585612800000 | 404.77 |
1585699200000 | 387.13 |
1585785600000 | 392.7799 |
1585872000000 | 387.0299 |
1586131200000 | 420.2 |
1586217600000 | 416.08 |
1586304000000 | 430.98 |
1586390400000 | 429.56 |
1586822400000 | 446.43 |
1586908800000 | 440.82 |
1586995200000 | 448.17 |
1587081600000 | 450.86 |
1587340800000 | 448.31 |
1587427200000 | 429.37 |
1587513600000 | 456.49 |
1587600000000 | 452.47 |
1587686400000 | 459.63 |
1587945600000 | 465.21 |
1588032000000 | 461.02 |
1588118400000 | 483.34 |
1588204800000 | 471.06 |
1588291200000 | 449.27 |
1588550400000 | 457.41 |
1588636800000 | 467.92 |
1588723200000 | 474.89 |
1588809600000 | 483.93 |
1588896000000 | 492.6 |
1589155200000 | 496.44 |
1589241600000 | 482.06 |
1589328000000 | 472.34 |
1589414400000 | 480.47 |
1589500800000 | 484.92 |
1589760000000 | 496.39 |
1589846400000 | 496.35 |
1589932800000 | 510.06 |
1590019200000 | 507.79 |
1590105600000 | 518.86 |
1590364800000 | 518.82 |
1590451200000 | 515.16 |
1590537600000 | 514.89 |
1590624000000 | 505.56 |
1590710400000 | 510.21 |
1590969600000 | 511.28 |
1591056000000 | 512.37 |
1591142400000 | 514.77 |
1591228800000 | 502.94 |
1591315200000 | 513.78 |
1591574400000 | 518.03 |
1591660800000 | 516.24 |
1591747200000 | 520.57 |
1591833600000 | 487.11 |
1591920000000 | 499.3 |
1592179200000 | 506.66 |
1592265600000 | 515.07 |
1592352000000 | 518.0599 |
1592438400000 | 518.3 |
1592524800000 | 523.75 |
1592784000000 | 526.17 |
1592870400000 | 520.41 |
1592956800000 | 512.51 |
1593043200000 | 520.79 |
1593129600000 | 507.5 |
1593388800000 | 508.26 |
1593475200000 | 521.59 |
1593561600000 | 524.82 |
1593648000000 | 528.42 |
1593734400000 | 528.11 |
1593993600000 | 535.73 |
1594080000000 | 533.74 |
1594166400000 | 542.97 |
1594252800000 | 550.82 |
1594339200000 | 547.57 |
1594598400000 | 528.1 |
1594684800000 | 532.44 |
1594771200000 | 533.61 |
1594857600000 | 529.63 |
1594944000000 | 533.82 |
1595203200000 | 545.89 |
1595289600000 | 540.41 |
1595376000000 | 538.41 |
1595462400000 | 533.45 |
1595548800000 | 523.8099 |
1595808000000 | 524.45 |
1595894400000 | 519.11 |
1595980800000 | 525.52 |
1596067200000 | 531.29 |
1596153600000 | 539.84 |
1596412800000 | 550.14 |
1596499200000 | 554.27 |
1596585600000 | 550.1799 |
1596672000000 | 546.73 |
1596758400000 | 538.05 |
1597017600000 | 534.49 |
1597104000000 | 522.97 |
1597190400000 | 530.53 |
1597276800000 | 528.39 |
1597363200000 | 527.39 |
1597622400000 | 531.99 |
1597708800000 | 529.95 |
1597795200000 | 528.32 |
1597881600000 | 535.41 |
1597968000000 | 540.3 |
1598227200000 | 541.11 |
1598313600000 | 547.09 |
1598400000000 | 557.47 |
1598486400000 | 555.02 |
1598572800000 | 560.34 |
1598832000000 | 562.9299 |
1598918400000 | 568.88 |
1599004800000 | 586.72 |
1599091200000 | 553.85 |
1599177600000 | 543.05 |
1599436800000 | 541.6 |
1599523200000 | 525.9299 |
1599609600000 | 539.27 |
1599696000000 | 526.8099 |
1599782400000 | 525.24 |
1600041600000 | 534.0599 |
1600128000000 | 540.71 |
1600214400000 | 536.95 |
1600300800000 | 531.54 |
1600387200000 | 523.82 |
1600646400000 | 529.15 |
1600732800000 | 540.75 |
1600819200000 | 531.39 |
1600905600000 | 531.8099 |
1600992000000 | 544.02 |
1601251200000 | 553.89 |
1601337600000 | 553.1799 |
1601424000000 | 553.58 |
1601510400000 | 563.32 |
1601596800000 | 554.63 |
1601856000000 | 562.73 |
1601942400000 | 563.61 |
1602028800000 | 576.78 |
1602115200000 | 583.89 |
1602201600000 | 587.99 |
1602460800000 | 596.9 |
1602547200000 | 599.46 |
1602633600000 | 591.21 |
1602720000000 | 586.28 |
1602806400000 | 585.24 |
1603065600000 | 580.92 |
1603152000000 | 579.09 |
1603238400000 | 580.72 |
1603324800000 | 585.94 |
1603411200000 | 585.0599 |
1603670400000 | 571.23 |
1603756800000 | 575.23 |
1603843200000 | 556.91 |
1603929600000 | 581.34 |
1604016000000 | 561.74 |
1604275200000 | 560.25 |
1604361600000 | 568.6799 |
1604448000000 | 592.85 |
1604534400000 | 601.0599 |
1604620800000 | 601.85 |
1604880000000 | 587.34 |
1604966400000 | 571.5599 |
1605052800000 | 590.34 |
1605139200000 | 583.11 |
1605225600000 | 590.98 |
1605484800000 | 596.84 |
1605571200000 | 593.08 |
1605657600000 | 590.11 |
1605744000000 | 599.8 |
1605830400000 | 598.19 |
1606089600000 | 602.8 |
1606176000000 | 603.97 |
1606262400000 | 607.04 |
1606348800000 | 607.15 |
1606435200000 | 611.51 |
1606694400000 | 617.11 |
1606780800000 | 618.33 |
1606867200000 | 619.08 |
1606953600000 | 611.89 |
1607040000000 | 620.9299 |
1607299200000 | 621.32 |
1607385600000 | 623.57 |
1607472000000 | 611.8099 |
1607558400000 | 618.19 |
1607644800000 | 618.24 |
1607904000000 | 622.4299 |
1607990400000 | 627.77 |
1608076800000 | 628.85 |
1608163200000 | 632.3099 |
1608249600000 | 629.08 |
1608508800000 | 628.36 |
1608595200000 | 632.3099 |
1608681600000 | 629.96 |
1608768000000 | 628.41 |
1609113600000 | 627.09 |
1609200000000 | 621.37 |
1609286400000 | 620.53 |
1609372800000 | 627.2 |
1609718400000 | 618.59 |
1609804800000 | 624.5599 |
1609891200000 | 614.7 |
1609977600000 | 634.72 |
1610064000000 | 633.04 |
1610323200000 | 634.9299 |
1610409600000 | 633.11 |
1610496000000 | 635.88 |
1610582400000 | 640.37 |
1610668800000 | 637.17 |
1610928000000 | 637.79 |
1611014400000 | 648.22 |
1611100800000 | 657.23 |
1611187200000 | 664.73 |
1611273600000 | 655.92 |
1611532800000 | 659.83 |
1611619200000 | 658.26 |
1611705600000 | 647.47 |
1611792000000 | 651.01 |
1611878400000 | 644.59 |
1612137600000 | 664.09 |
1612224000000 | 678.82 |
1612310400000 | 683.11 |
1612396800000 | 689.13 |
1612483200000 | 693.37 |
1612742400000 | 707.02 |
1612828800000 | 709.82 |
1612915200000 | 705.77 |
1613001600000 | 716.63 |
1613088000000 | 722.97 |
1613347200000 | 722.1799 |
1613433600000 | 721.13 |
1613520000000 | 716.8099 |
1613606400000 | 709.5 |
1613692800000 | 711.3099 |
1613952000000 | 689.5 |
1614038400000 | 683.11 |
1614124800000 | 695.29 |
1614211200000 | 659.58 |
1614297600000 | 672.94 |
1614556800000 | 695.6799 |
1614643200000 | 676.16 |
1614729600000 | 655.32 |
1614816000000 | 631.69 |
1614902400000 | 649.14 |
1615161600000 | 629.99 |
1615248000000 | 657.85 |
1615334400000 | 653.8099 |
1615420800000 | 673.58 |
1615507200000 | 670.95 |
1615766400000 | 682.34 |
1615852800000 | 685.69 |
1615939200000 | 690.76 |
1616025600000 | 664.05 |
1616112000000 | 672.99 |
1616371200000 | 679.28 |
1616457600000 | 668.61 |
1616544000000 | 656.6799 |
1616630400000 | 658.69 |
1616716800000 | 674.05 |
1616976000000 | 673.83 |
1617062400000 | 673.75 |
1617148800000 | 686.6 |
1617235200000 | 703.96 |
1617667200000 | 713.5599 |
1617753600000 | 711.45 |
1617840000000 | 719.75 |
1617926400000 | 720.65 |
1618185600000 | 715.38 |
1618272000000 | 720.44 |
1618358400000 | 707.9299 |
1618444800000 | 723.82 |
1618531200000 | 713.33 |
1618790400000 | 700.1 |
1618876800000 | 690.83 |
1618963200000 | 701.3 |
1619049600000 | 689.72 |
1619136000000 | 700.75 |
1619395200000 | 710.09 |
1619481600000 | 705.86 |
1619568000000 | 700.36 |
1619654400000 | 705.84 |
1619740800000 | 694.34 |
1620000000000 | 679.55 |
1620086400000 | 670.15 |
1620172800000 | 668.8099 |
1620259200000 | 665.53 |
1620345600000 | 667.6799 |
1620604800000 | 648.08 |
1620691200000 | 647.24 |
1620777600000 | 630.97 |
1620864000000 | 630.89 |
1620950400000 | 651.64 |
1621209600000 | 653.51 |
1621296000000 | 646.39 |
1621382400000 | 648.77 |
1621468800000 | 661.24 |
1621555200000 | 662.58 |
1621814400000 | 676.13 |
1621900800000 | 674.76 |
1621987200000 | 682.58 |
1622073600000 | 684.44 |
1622160000000 | 689.22 |
1622419200000 | 686.98 |
1622505600000 | 687.99 |
1622592000000 | 695.86 |
1622678400000 | 694.86 |
1622764800000 | 704.99 |
1623024000000 | 709.16 |
1623110400000 | 713.64 |
1623196800000 | 710.11 |
1623283200000 | 718.55 |
1623369600000 | 724.73 |
1623628800000 | 730.0599 |
1623715200000 | 726.72 |
1623801600000 | 722.5 |
1623888000000 | 741.87 |
1623974400000 | 741.14 |
1624233600000 | 735.45 |
1624320000000 | 744.32 |
1624406400000 | 743.79 |
1624492800000 | 753.76 |
1624579200000 | 752.63 |
1624838400000 | 767.33 |
1624924800000 | 770.58 |
1625011200000 | 772.92 |
1625097600000 | 769.4299 |
1625184000000 | 776.74 |
1625443200000 | 775.87 |
1625529600000 | 779.9 |
1625616000000 | 776.4 |
1625702400000 | 763.46 |
1625788800000 | 773.91 |
1626048000000 | 775.32 |
1626134400000 | 772.15 |
1626220800000 | 765.53 |
1626307200000 | 754.5599 |
1626393600000 | 745.24 |
1626652800000 | 745.97 |
1626739200000 | 758.35 |
1626825600000 | 766.6799 |
1626912000000 | 770.1 |
1626998400000 | 781.49 |
1627257600000 | 779.47 |
1627344000000 | 767.54 |
1627430400000 | 781.52 |
1627516800000 | 775.3 |
1627603200000 | 773.71 |
1627862400000 | 773.28 |
1627948800000 | 781.75 |
1628035200000 | 785.8099 |
1628121600000 | 793.32 |
1628208000000 | 795.09 |
1628467200000 | 794.45 |
1628553600000 | 786.5599 |
1628640000000 | 786.58 |
1628726400000 | 786.33 |
1628812800000 | 784.6799 |
1629072000000 | 778.77 |
1629158400000 | 774.67 |
1629244800000 | 767.79 |
1629331200000 | 772.4 |
1629417600000 | 781.71 |
1629676800000 | 796.96 |
1629763200000 | 796.75 |
1629849600000 | 803.36 |
1629936000000 | 801.28 |
1630022400000 | 809.15 |
1630281600000 | 813.59 |
1630368000000 | 813.0599 |
1630454400000 | 814.57 |
1630540800000 | 815.29 |
1630627200000 | 819.65 |
1630886400000 | 820.89 |
1630972800000 | 818.62 |
1631059200000 | 810.37 |
1631145600000 | 809.82 |
1631232000000 | 803.27 |
1631491200000 | 804.3099 |
1631577600000 | 802.5599 |
1631664000000 | 809.1799 |
1631750400000 | 814.33 |
1631836800000 | 808.04 |
1632096000000 | 789.69 |
1632182400000 | 792.51 |
1632268800000 | 802.7 |
1632355200000 | 810.37 |
1632441600000 | 811.88 |
1632700800000 | 806.71 |
1632787200000 | 781.29 |
1632873600000 | 775.7 |
1632960000000 | 781.27 |
1633046400000 | 787.65 |
1633305600000 | 764.34 |
1633392000000 | 776.34 |
1633478400000 | 787.75 |
1633564800000 | 798.8099 |
1633651200000 | 791.52 |
1633910400000 | 786.34 |
1633996800000 | 786.15 |
1634083200000 | 794.64 |
1634169600000 | 813.34 |
1634256000000 | 814.4299 |
1634515200000 | 822.3099 |
1634601600000 | 826.89 |
1634688000000 | 832.77 |
1634774400000 | 841.1 |
1634860800000 | 824.7 |
1635120000000 | 829.3 |
1635206400000 | 828.11 |
1635292800000 | 822.25 |
1635379200000 | 825.4 |
1635465600000 | 834.55 |
1635724800000 | 843.94 |
1635811200000 | 849.55 |
1635897600000 | 856.28 |
1635984000000 | 874.52 |
1636070400000 | 872.41 |
1636329600000 | 887.06 |
1636416000000 | 888.83 |
1636502400000 | 869.69 |
1636588800000 | 886.59 |
1636675200000 | 902.29 |
1636934400000 | 901.32 |
1637020800000 | 912.52 |
1637107200000 | 905.56 |
1637193600000 | 907.28 |
1637280000000 | 910.17 |
1637539200000 | 896.94 |
1637625600000 | 889.28 |
1637712000000 | 909.85 |
1637798400000 | 908.22 |
1637884800000 | 882.52 |
1638144000000 | 909.7 |
1638230400000 | 889.73 |
1638316800000 | 858.04 |
1638403200000 | 871.7 |
1638489600000 | 866.22 |
1638748800000 | 869.18 |
1638835200000 | 905.6 |
1638921600000 | 902.34 |
1639008000000 | 884.47 |
1639094400000 | 881.72 |
1639353600000 | 867.27 |
1639440000000 | 861.88 |
1639526400000 | 890.06 |
1639612800000 | 856.45 |
1639699200000 | 859.45 |
1639958400000 | 849.34 |
1640044800000 | 877.09 |
1640131200000 | 879.42 |
1640217600000 | 885.57 |
1640304000000 | 883.98 |
1640563200000 | 901.83 |
1640649600000 | 894.05 |
1640736000000 | 888.82 |
1640822400000 | 889.71 |
1640908800000 | 878.96 |
1641168000000 | 893.97 |
1641254400000 | 876.38 |
1641340800000 | 842.59 |
1641427200000 | 846.59 |
1641513600000 | 832.22 |
1641772800000 | 839.14 |
1641859200000 | 849.41 |
1641945600000 | 843.6 |
1642032000000 | 817.59 |
1642118400000 | 825.69 |
1642377600000 | 828.11 |
1642464000000 | 807.98 |
1642550400000 | 797.69 |
1642636800000 | 783.3 |
1642723200000 | 761.08 |
1642982400000 | 770.74 |
1643068800000 | 746.44 |
1643155200000 | 741.54 |
1643241600000 | 735.02 |
1643328000000 | 750.26 |
1643587200000 | 781.1 |
1643673600000 | 786.63 |
1643760000000 | 790.21 |
1643846400000 | 738.87 |
1643932800000 | 750.07 |
1644192000000 | 748.16 |
1644278400000 | 760.47 |
1644364800000 | 784.35 |
1644451200000 | 762.35 |
1644537600000 | 736.63 |
1644796800000 | 742.48 |
1644883200000 | 763.52 |
1644969600000 | 762.44 |
1645056000000 | 737.63 |
1645142400000 | 726.1 |
1645401600000 | 726.23 |
1645488000000 | 716.4299 |
1645574400000 | 702.49 |
1645660800000 | 742.24 |
1645747200000 | 746.12 |
1646006400000 | 745.29 |
1646092800000 | 735.52 |
1646179200000 | 754.74 |
1646265600000 | 741.79 |
1646352000000 | 741.08 |
1646611200000 | 715.37 |
1646697600000 | 712.11 |
1646784000000 | 727.5 |
1646870400000 | 720.95 |
1646956800000 | 706.92 |
1647216000000 | 685.0599 |
1647302400000 | 705.88 |
1647388800000 | 734.85 |
1647475200000 | 741.92 |
1647561600000 | 765.49 |
1647820800000 | 760.8099 |
1647907200000 | 776.09 |
1647993600000 | 767.22 |
1648080000000 | 793.1799 |
1648166400000 | 789.5 |
1648425600000 | 801.21 |
1648512000000 | 808.6799 |
1648598400000 | 787.87 |
1648684800000 | 775.25 |
1648771200000 | 782.33 |
1649030400000 | 811.28 |
1649116800000 | 793.8 |
1649203200000 | 774.21 |
1649289600000 | 768.63 |
1649376000000 | 757.27 |
1649635200000 | 741.09 |
1649721600000 | 733.75 |
1649808000000 | 752.24 |
1649894400000 | 735.38 |
1650326400000 | 754.47 |
1650412800000 | 736.89 |
1650499200000 | 716.72 |
1650585600000 | 707.41 |
1650844800000 | 729.03 |
1650931200000 | 706.63 |
1651017600000 | 705.92 |
1651104000000 | 741.35 |
1651190400000 | 712.92 |
1651449600000 | 729.91 |
1651536000000 | 735.2 |
1651622400000 | 758.88 |
1651708800000 | 721.59 |
1651795200000 | 703.5 |
1652054400000 | 666.26 |
1652140800000 | 669.73 |
1652227200000 | 647.44 |
1652313600000 | 659.23 |
1652400000000 | 689.48 |
1652659200000 | 674.4299 |
1652745600000 | 686.32 |
1652832000000 | 661.32 |
1652918400000 | 657.9299 |
1653004800000 | 657.17 |
1653264000000 | 655.61 |
1653350400000 | 623.75 |
1653436800000 | 641.96 |
1653523200000 | 657.95 |
1653609600000 | 682.48 |
1653868800000 | 679.38 |
1653955200000 | 674.6 |
1654041600000 | 669.5599 |
1654128000000 | 692.97 |
1654214400000 | 673.04 |
1654473600000 | 676.1799 |
1654560000000 | 683.63 |
1654646400000 | 672.34 |
1654732800000 | 658.49 |
1654819200000 | 643.1799 |
1655078400000 | 611.69 |
1655164800000 | 610.47 |
1655251200000 | 628.28 |
1655337600000 | 593.12 |
1655424000000 | 604.55 |
1655683200000 | 599.21 |
1655769600000 | 609.01 |
1655856000000 | 606.12 |
1655942400000 | 621.33 |
1656028800000 | 648.25 |
1656288000000 | 640.0599 |
1656374400000 | 623.57 |
1656460800000 | 617.19 |
1656547200000 | 605.97 |
1656633600000 | 605.22 |
1656892800000 | 603.75 |
1656979200000 | 630.78 |
1657065600000 | 633.52 |
1657152000000 | 655.86 |
1657238400000 | 652.72 |
1657497600000 | 637.24 |
1657584000000 | 630.6799 |
1657670400000 | 630.7 |
1657756800000 | 634.67 |
1657843200000 | 648.25 |
1658102400000 | 641.89 |
1658188800000 | 661.89 |
1658275200000 | 683.38 |
1658361600000 | 692.49 |
1658448000000 | 661.99 |
1658707200000 | 657.3 |
1658793600000 | 647.63 |
1658880000000 | 678.13 |
1658966400000 | 684.75 |
1659052800000 | 684.34 |
1659312000000 | 681.24 |
1659398400000 | 690.98 |
1659484800000 | 709.92 |
1659571200000 | 709.22 |
1659657600000 | 710.08 |
1659916800000 | 705.96 |
1660003200000 | 688.69 |
1660089600000 | 704.66 |
1660176000000 | 700.22 |
1660262400000 | 721.34 |
1660521600000 | 728.0599 |
1660608000000 | 724.37 |
1660694400000 | 709.58 |
1660780800000 | 718.78 |
1660867200000 | 705.5599 |
1661126400000 | 689.78 |
1661212800000 | 684.12 |
1661299200000 | 690.1 |
1661385600000 | 718.99 |
1661472000000 | 688.13 |
1661731200000 | 676.97 |
1661817600000 | 666.84 |
1661904000000 | 656.15 |
1661990400000 | 652.99 |
1662076800000 | 637.9299 |
1662336000000 | 643.33 |
1662422400000 | 638.88 |
1662508800000 | 649.38 |
1662595200000 | 658.3099 |
1662681600000 | 673.05 |
1662940800000 | 672.87 |
1663027200000 | 644.12 |
1663113600000 | 644.67 |
1663200000000 | 637.4 |
1663286400000 | 628.26 |
1663545600000 | 630.74 |
1663632000000 | 621.15 |
1663718400000 | 620.3099 |
1663804800000 | 609.6 |
1663891200000 | 606.53 |
1664150400000 | 598.73 |
1664236800000 | 603.57 |
1664323200000 | 616.7 |
1664409600000 | 591.0599 |
1664496000000 | 586.09 |
1664755200000 | 598.36 |
1664841600000 | 618.36 |
1664928000000 | 624.04 |
1665014400000 | 620.94 |
1665100800000 | 594.28 |
1665360000000 | 586.65 |
1665446400000 | 574.74 |
1665532800000 | 572.11 |
1665619200000 | 578.69 |
1665705600000 | 560.88 |
1665964800000 | 579.55 |
1666051200000 | 583.07 |
1666137600000 | 581.94 |
1666224000000 | 580.36 |
1666310400000 | 588.46 |
1666569600000 | 586.71 |
1666656000000 | 602.37 |
1666742400000 | 580.96 |
1666828800000 | 571.8 |
1666915200000 | 590.28 |
1667174400000 | 583.94 |
1667260800000 | 584.9299 |
1667347200000 | 565.51 |
1667433600000 | 569.97 |
1667520000000 | 571.59 |
1667779200000 | 574.3 |
1667865600000 | 572.65 |
1667952000000 | 558.35 |
1668038400000 | 602.87 |
1668124800000 | 616.48 |
1668384000000 | 612.71 |
1668470400000 | 627.08 |
1668556800000 | 604.55 |
1668643200000 | 603.8099 |
1668729600000 | 601.53 |
1668988800000 | 600.54 |
1669075200000 | 607.99 |
1669161600000 | 612.1799 |
1669248000000 | 611.25 |
1669334400000 | 607.6 |
1669593600000 | 594.38 |
1669680000000 | 594.69 |
1669766400000 | 623.61 |
1669852800000 | 620.64 |
1669939200000 | 614.78 |
1670198400000 | 599.41 |
1670284800000 | 586.16 |
1670371200000 | 584.27 |
1670457600000 | 593.63 |
1670544000000 | 592.01 |
1670803200000 | 603.9 |
1670889600000 | 612.36 |
1670976000000 | 605.82 |
1671062400000 | 581.37 |
1671148800000 | 576.64 |
1671408000000 | 565.19 |
1671494400000 | 562.54 |
1671580800000 | 572.7 |
1671667200000 | 559.45 |
1671753600000 | 559.13 |
1672099200000 | 548.34 |
1672185600000 | 542.07 |
1672272000000 | 557.17 |
1672358400000 | 557.47 |
1672617600000 | 557.49 |
1672704000000 | 563.53 |
1672790400000 | 571.4299 |
1672876800000 | 565.5599 |
1672963200000 | 575.64 |
1673222400000 | 580.32 |
1673308800000 | 588.65 |
1673395200000 | 596.48 |
1673481600000 | 599.42 |
1673568000000 | 599.3 |
1673827200000 | 600.29 |
1673913600000 | 604.07 |
1674000000000 | 595.76 |
1674086400000 | 593.54 |
1674172800000 | 609.05 |
1674432000000 | 629.09 |
1674518400000 | 622.88 |
1674604800000 | 620.45 |
1674691200000 | 639.39 |
1674777600000 | 644.86 |
1675036800000 | 629.79 |
1675123200000 | 641.36 |
1675209600000 | 659.33 |
1675296000000 | 697.5599 |
1675382400000 | 685.19 |
1675641600000 | 681.35 |
1675728000000 | 698.12 |
1675814400000 | 685.07 |
1675900800000 | 674.28 |
1675987200000 | 671.1 |
1676246400000 | 681.05 |
1676332800000 | 692.1 |
1676419200000 | 700.8099 |
1676505600000 | 686.34 |
1676592000000 | 672.8099 |
1676851200000 | 671.62 |
1676937600000 | 654.33 |
1677024000000 | 655.3 |
1677110400000 | 671.74 |
1677196800000 | 663.16 |
1677456000000 | 660.54 |
1677542400000 | 663.26 |
1677628800000 | 655.55 |
1677715200000 | 660.64 |
1677801600000 | 675.57 |
1678060800000 | 667.8099 |
1678147200000 | 666.66 |
1678233600000 | 676.29 |
1678320000000 | 660.82 |
1678406400000 | 640.33 |
1678665600000 | 639.15 |
1678752000000 | 657.9 |
1678838400000 | 671.8 |
1678924800000 | 688.64 |
1679011200000 | 681.86 |
1679270400000 | 680.38 |
1679356800000 | 685.52 |
1679443200000 | 672.9 |
1679529600000 | 678.53 |
1679616000000 | 682.02 |
1679875200000 | 677.6799 |
1679961600000 | 665.1799 |
1680048000000 | 680.03 |
1680134400000 | 682.46 |
1680220800000 | 702.08 |
1680480000000 | 697.71 |
1680566400000 | 689.89 |
1680652800000 | 680.82 |
1680739200000 | 684.3 |
1681171200000 | 692.25 |
1681257600000 | 682.38 |
1681344000000 | 683.9299 |
1681430400000 | 684.83 |
1681689600000 | 692.96 |
1681776000000 | 690.26 |
1681862400000 | 683.85 |
1681948800000 | 670.52 |
1682035200000 | 668.6799 |
1682294400000 | 663.09 |
1682380800000 | 647.2 |
1682467200000 | 649.97 |
1682553600000 | 667.09 |
1682640000000 | 664.26 |
1682899200000 | 668.52 |
1682985600000 | 659.72 |
1683072000000 | 647.49 |
1683158400000 | 656.63 |
1683244800000 | 666.51 |
1683504000000 | 674.28 |
1683590400000 | 674.28 |
1683676800000 | 682.9 |
1683763200000 | 683.12 |
1683849600000 | 684.79 |
1684108800000 | 700.97 |
1684195200000 | 700.4299 |
1684281600000 | 716.07 |
1684368000000 | 737.46 |
1684454400000 | 731.94 |
1684713600000 | 739.05 |
1684800000000 | 731.8 |
1684886400000 | 727.12 |
1684972800000 | 753.9 |
1685059200000 | 781.0599 |
1685318400000 | 783.33 |
1685404800000 | 789.44 |
1685491200000 | 783.04 |
1685577600000 | 796.01 |
1685664000000 | 798.07 |
1685923200000 | 795.58 |
1686009600000 | 803.92 |
1686096000000 | 786.39 |
1686182400000 | 787.89 |
1686268800000 | 790.91 |
1686528000000 | 809.6799 |
1686614400000 | 814.52 |
1686700800000 | 822.52 |
1686787200000 | 825.44 |
1686873600000 | 818 |
1687132800000 | 817.54 |
1687219200000 | 813.0599 |
1687305600000 | 793 |
1687392000000 | 796.16 |
1687478400000 | 793.8 |
1687737600000 | 781 |
1687824000000 | 794.1799 |
1687910400000 | 800.24 |
1687996800000 | 798.27 |
1688083200000 | 806.8 |
1688342400000 | 811.49 |
1688428800000 | 812.5599 |
1688515200000 | 810.74 |
1688601600000 | 804.54 |
1688688000000 | 796.71 |
1688947200000 | 798.54 |
1689033600000 | 805.26 |
1689120000000 | 807.72 |
1689206400000 | 822.73 |
1689292800000 | 815.8 |
1689552000000 | 823 |
1689638400000 | 828.1799 |
1689724800000 | 829.35 |
1689811200000 | 809.54 |
1689897600000 | 808.69 |
1690156800000 | 809.98 |
1690243200000 | 821.62 |
1690329600000 | 815.55 |
1690416000000 | 823.29 |
1690502400000 | 839.3 |
1690761600000 | 842.93 |
1690848000000 | 846.43 |
1690934400000 | 823.8 |
1691020800000 | 820.15 |
1691107200000 | 814.49 |
1691366400000 | 824.53 |
1691452800000 | 813.39 |
1691539200000 | 798.3 |
1691625600000 | 793.63 |
1691712000000 | 788.83 |
1691971200000 | 806.77 |
1692057600000 | 798.6799 |
1692144000000 | 789.6 |
1692230400000 | 785.72 |
1692316800000 | 783.2 |
1692576000000 | 797.19 |
1692662400000 | 799.46 |
1692748800000 | 817.05 |
1692835200000 | 805.9299 |
1692921600000 | 808.12 |
1693180800000 | 813.99 |
1693267200000 | 831.13 |
1693353600000 | 827.7 |
1693440000000 | 837.55 |
1693526400000 | 845.81 |
1693785600000 | 849.09 |
1693872000000 | 857.44 |
1693958400000 | 851.61 |
1694044800000 | 845.44 |
1694131200000 | 844.24 |
1694390400000 | 845.59 |
1694476800000 | 835.45 |
1694563200000 | 835.34 |
1694649600000 | 846.25 |
1694736000000 | 832.8099 |
1694995200000 | 829.9 |
1695081600000 | 824.51 |
1695168000000 | 811.64 |
1695254400000 | 805.17 |
1695340800000 | 808.94 |
1695600000000 | 816.54 |
1695686400000 | 804.47 |
1695772800000 | 814.69 |
1695859200000 | 822.15 |
1695945600000 | 824.07 |
1696204800000 | 835.98 |
1696291200000 | 820.84 |
1696377600000 | 827.82 |
1696464000000 | 827.79 |
1696550400000 | 844.12 |
1696809600000 | 845.63 |
1696896000000 | 848.51 |
1696982400000 | 856.5 |
1697068800000 | 856.23 |
1697155200000 | 842.61 |
1697414400000 | 848.83 |
1697500800000 | 841.31 |
1697587200000 | 827.3 |
1697673600000 | 816.6799 |
1697760000000 | 802.16 |
1698019200000 | 800.5 |
1698105600000 | 812.38 |
1698192000000 | 788.8099 |
1698278400000 | 776.59 |
1698364800000 | 784.12 |
1698624000000 | 789.7 |
1698710400000 | 796.5599 |
1698796800000 | 814.41 |
1698883200000 | 819.37 |
1698969600000 | 827.1 |
1699228800000 | 826.97 |
1699315200000 | 839.37 |
1699401600000 | 841.43 |
1699488000000 | 837.74 |
1699574400000 | 855.51 |
1699833600000 | 851.46 |
1699920000000 | 861.66 |
1700006400000 | 859.34 |
1700092800000 | 860.55 |
1700179200000 | 859.95 |
1700438400000 | 868.62 |
1700524800000 | 862.03 |
1700611200000 | 873.41 |
1700697600000 | 871.56 |
1700784000000 | 866.33 |
1701043200000 | 866.85 |
1701129600000 | 865.57 |
1701216000000 | 871.71 |
1701302400000 | 875.44 |
1701388800000 | 882.22 |
1701648000000 | 874.57 |
1701734400000 | 873.93 |
1701820800000 | 867.76 |
1701907200000 | 883.67 |
1701993600000 | 893.39 |
1702252800000 | 897.79 |
1702339200000 | 897.44 |
1702425600000 | 906.08 |
1702512000000 | 892.22 |
1702598400000 | 903.04 |
1702857600000 | 908.13 |
1702944000000 | 907.63 |
1703030400000 | 895.57 |
1703116800000 | 909.95 |
1703203200000 | 910.15 |
1703635200000 | 912.25 |
1703721600000 | 916.14 |
1703808000000 | 914.44 |
1704153600000 | 905.21 |
1704240000000 | 895.67 |
1704326400000 | 890.88 |
1704412800000 | 892.98 |
1704672000000 | 916.05 |
1704758400000 | 922.88 |
1704844800000 | 927.93 |
1704931200000 | 932.74 |
1705017600000 | 930.8 |
1705276800000 | 928.4 |
1705363200000 | 940.24 |
1705449600000 | 935.21 |
1705536000000 | 948.61 |
1705622400000 | 967.49 |
1705881600000 | 968.95 |
1705968000000 | 979.29 |
1706054400000 | 982.83 |
1706140800000 | 995.99 |
1706227200000 | 981.57 |
1706486400000 | 1001.14 |
1706572800000 | 989.67 |
1706659200000 | 962.96 |
1706745600000 | 977.34 |
1706832000000 | 1014.5 |
1707091200000 | 1017.81 |
1707177600000 | 1013.87 |
1707264000000 | 1026.85 |
1707350400000 | 1031.8699 |
1707436800000 | 1038.1 |
1707696000000 | 1039.27 |
1707782400000 | 1025.8599 |
1707868800000 | 1042.1 |
1707955200000 | 1042.31 |
1708041600000 | 1025.91 |
1708300800000 | 1024.52 |
1708387200000 | 1006.51 |
1708473600000 | 1000.19 |
1708560000000 | 1043.31 |
1708646400000 | 1040.13 |
1708905600000 | 1036.72 |
1708992000000 | 1042.14 |
1709078400000 | 1041.97 |
1709164800000 | 1058.33 |
1709251200000 | 1084.96 |
1709510400000 | 1090.82 |
1709596800000 | 1069.3699 |
1709683200000 | 1080.8 |
1709769600000 | 1098.02 |
1709856000000 | 1071.56 |
1710115200000 | 1061.88 |
1710201600000 | 1087.83 |
1710288000000 | 1073.64 |
1710374400000 | 1067.31 |
1710460800000 | 1062.55 |
1710720000000 | 1064.98 |
1710806400000 | 1061.28 |
1710892800000 | 1073.06 |
1710979200000 | 1076.98 |
1711065600000 | 1082.41 |
1711324800000 | 1085.81 |
1711411200000 | 1089.45 |
1711497600000 | 1093.93 |
1711584000000 | 1089.97 |
1712016000000 | 1089.1099 |
1712102400000 | 1083.3599 |
1712188800000 | 1063.19 |
1712275200000 | 1075.8 |
1712534400000 | 1070.83 |
1712620800000 | 1070.42 |
1712707200000 | 1073.25 |
1712793600000 | 1092.46 |
1712880000000 | 1075.73 |
1713139200000 | 1051.29 |
1713225600000 | 1048.99 |
1713312000000 | 1034.03 |
1713398400000 | 1030.73 |
1713484800000 | 1000.98 |
1713744000000 | 1017.72 |
1713830400000 | 1032.31 |
1713916800000 | 1033.99 |
1714003200000 | 1021.06 |
1714089600000 | 1051.26 |
1714348800000 | 1041.65 |
1714435200000 | 1020.15 |
1714521600000 | 1021.84 |
1714608000000 | 1037.2 |
1714694400000 | 1049.63 |
1714953600000 | 1065.03 |
1715040000000 | 1061.49 |
1715126400000 | 1058.75 |
1715212800000 | 1061.09 |
1715299200000 | 1059.53 |
1715558400000 | 1059.08 |
1715644800000 | 1070.51 |
1715731200000 | 1093.31 |
1715817600000 | 1091.89 |
1715904000000 | 1091 |
1716163200000 | 1104.77 |
1716249600000 | 1098.18 |
1716336000000 | 1099.27 |
1716422400000 | 1096.21 |
1716508800000 | 1108.79 |
1716768000000 | 1108.89 |
1716854400000 | 1120.88 |
1716940800000 | 1116.91 |
1717027200000 | 1093.85 |
1717113600000 | 1087.48 |
1717372800000 | 1089.94 |
1717459200000 | 1088.13 |
1717545600000 | 1115.09 |
1717632000000 | 1112.3 |
1717718400000 | 1116.95 |
1717977600000 | 1131.08 |
1718064000000 | 1133.01 |
1718150400000 | 1142.41 |
1718236800000 | 1148.31 |
1718323200000 | 1159.1 |
1718582400000 | 1160.3 |
1718668800000 | 1160.58 |
1718755200000 | 1160.41 |
1718841600000 | 1153.44 |
1718928000000 | 1154.04 |
1719187200000 | 1127.03 |
1719273600000 | 1148.07 |
1719360000000 | 1150.16 |
1719446400000 | 1156.96 |
1719532800000 | 1150.89 |
1719792000000 | 1154.23 |
1719878400000 | 1156.71 |
1719964800000 | 1157.67 |
1720051200000 | 1158.29 |
1720137600000 | 1170.2 |
1720396800000 | 1177.78 |
1720483200000 | 1178.03 |
1720569600000 | 1195.24 |
1720656000000 | 1171.22 |
1720742400000 | 1173.27 |
1721001600000 | 1175.24 |
1721088000000 | 1178.53 |
1721174400000 | 1130.2 |
1721260800000 | 1122.3 |
1721347200000 | 1120.1199 |
1721606400000 | 1141.56 |
1721692800000 | 1145.29 |
1721779200000 | 1101.3699 |
1721865600000 | 1077.79 |
1721952000000 | 1088.16 |
1722211200000 | 1085.32 |
1722297600000 | 1064.6199 |
1722384000000 | 1091.22 |
1722470400000 | 1061.24 |
1722556800000 | 1005.22 |
1722816000000 | 960.98 |
1722902400000 | 976.65 |
1722988800000 | 962.27 |
1723075200000 | 1002.81 |
1723161600000 | 1007.95 |
1723420800000 | 1008.13 |
1723507200000 | 1034.13 |
1723593600000 | 1026.29 |
1723680000000 | 1052.64 |
1723766400000 | 1056.19 |
1724025600000 | 1067.01 |
1724112000000 | 1058.88 |
1724198400000 | 1067.45 |
1724284800000 | 1042.5 |
1724371200000 | 1054.04 |
1724630400000 | 1042.67 |
1724716800000 | 1041.14 |
1724803200000 | 1029.15 |
1724889600000 | 1030.25 |
1724976000000 | 1046.01 |
1725235200000 | 1044.45 |
1725321600000 | 1005.63 |
1725408000000 | 998.99 |
1725494400000 | 998.76 |
1725580800000 | 970.27 |
1725840000000 | 989.54 |
1725926400000 | 1009.77 |
1726012800000 | 1032.8699 |
1726099200000 | 1041.23 |
1726185600000 | 1046.85 |
1726444800000 | 1046.28 |
1726531200000 | 1045.07 |
1726617600000 | 1038.3 |
1726704000000 | 1065.81 |
1726790400000 | 1063.33 |
1727049600000 | 1068.7 |
1727136000000 | 1075 |
1727222400000 | 1079.96 |
1727308800000 | 1099.65 |
1727395200000 | 1096.43 |
1727654400000 | 1101.71 |
STOXX Global Artificial Intelligence | STOXX World AC All Cap | |
---|---|---|
2017 | 21.47894017098 | 6.9973663733757 |
2018 | -8.8769650065058 | -7.4606388759966 |
2019 | 50.494893945266 | 26.216857527093 |
2020 | 35.159804493456 | 5.4395773352811 |
2021 | 40.507403910077 | 24.570749868024 |
2022 | -36.912393394882 | -15.072948001915 |
2023 | 65.307307901922 | 15.42829592329 |
2024 | 22.532071783491 | 21.127395636352 |
Methodology
The parent index of the STOXX Global Artificial Intelligence Index is the STOXX® World AC All Cap Index. The index applies several screens that include:
Liquidity screening: Only stocks with a 3-month average daily trading value (ADTV) greater than EUR 2,000,000 are included.
RBICs sector screening: Only constituents whose RBICS sector classification belongs to the RBICS sector related to the four sub themes identified (AI Applications, Big Data, Semi-conductor/Chip and Cloud Computing).
Market capitalization screening: Constituents are ranked in descending order in terms of free-float market cap, as of review cut-off date, and only the top 75% rounded to the closest integer are selected.
Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually. Index weighting cap factors are recalculated quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0381459897 | STXAIR | .STXAIR | |
Price EUR | CH0381459863 | STXAIP | STXAIP INDEX | .STXAIP |
Gross Return EUR | CH0381459905 | STXAIGR | STXAIGR INDEX | .STXAIGR |
Net Return USD | CH0381459871 | STXAIV | STXAIV INDEX | .STXAIV |
Price USD | CH0381459889 | STXAIL | STXAIL INDEX | .STXAIL |
Gross Return USD | CH0381459913 | STXAIGV | STXAIGV INDEX | .STXAIGV |
Quick Facts
Weighting | Market cap adjusted by revenue exposure |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. |
No. of components | Variable |
Review frequency | Annually |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:00:00 for price indices, 22:00:00 - 22:00:00 for other |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available daily as of Jun. 18 2012 |
Inception date | Jan. 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 Artificial Intelligence
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
META PLATFORMS CLASS A | Technology | USA | 8.826% |
Microsoft Corp. | Technology | USA | 8.062% |
ALPHABET INC. CL A | Technology | USA | 7.961% |
NVIDIA Corp. | Technology | USA | 7.861% |
Equinix Inc. | Real Estate | USA | 5.225% |
MARVELL TECHNOLOGY | Technology | USA | 5.023% |
Digital Realty Trust Inc. | Real Estate | USA | 4.860% |
Oracle Corp. | Technology | USA | 4.850% |
ADVANCED MICRO DEVICES | Technology | USA | 4.460% |
SNOWFLAKE A | Technology | USA | 4.356% |
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.