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 | 101,760.9 | 79,505.7 | 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 | 14.8 | 25.5 | 31.0 | 158.5 | N/A | N/A | 26.0 | 9.5 | 21.2 |
STOXX World AC All Cap | 0.0 | 14.9 | 20.2 | 22.7 | 72.1 | N/A | N/A | 20.2 | 7.0 | 11.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Artificial Intelligence | N/A | N/A | 21.7 | 28.5 | 30.2 | N/A | N/A | 0.9 | 0.3 | 0.6 |
STOXX World AC All Cap | N/A | N/A | 10.7 | 13.4 | 16.7 | N/A | N/A | 1.4 | 0.4 | 0.6 |
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 | 0.4 | 0.2 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), 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 | 98.22 |
1341878400000 | 96.24 |
1341964800000 | 95.67 |
1342051200000 | 95.95 |
1342137600000 | 96.31 |
1342396800000 | 95.66 |
1342483200000 | 95.65 |
1342569600000 | 97.62 |
1342656000000 | 98.61 |
1342742400000 | 96.69 |
1343001600000 | 95.67 |
1343088000000 | 95.22 |
1343174400000 | 97.05 |
1343260800000 | 99.4 |
1343347200000 | 102.3 |
1343606400000 | 102.56 |
1343692800000 | 101.95 |
1343779200000 | 102.63 |
1343865600000 | 103.77 |
1343952000000 | 105.13 |
1344211200000 | 105.82 |
1344297600000 | 107.65 |
1344384000000 | 108.54 |
1344470400000 | 109.77 |
1344556800000 | 109.99 |
1344816000000 | 109.19 |
1344902400000 | 108.08 |
1344988800000 | 109.13 |
1345075200000 | 110.3 |
1345161600000 | 111.18 |
1345420800000 | 110.09 |
1345507200000 | 108.5 |
1345593600000 | 108.31 |
1345680000000 | 106.37 |
1345766400000 | 107.66 |
1346025600000 | 107.51 |
1346112000000 | 107.5 |
1346198400000 | 108.16 |
1346284800000 | 106.43 |
1346371200000 | 106.06 |
1346630400000 | 106.24 |
1346716800000 | 106.34 |
1346803200000 | 105.82 |
1346889600000 | 110 |
1346976000000 | 107.97 |
1347235200000 | 106.55 |
1347321600000 | 106.14 |
1347408000000 | 105.66 |
1347494400000 | 107.23 |
1347580800000 | 106.18 |
1347840000000 | 105.36 |
1347926400000 | 105.5 |
1348012800000 | 105.84 |
1348099200000 | 105.7 |
1348185600000 | 105.94 |
1348444800000 | 106.65 |
1348531200000 | 103.44 |
1348617600000 | 104.07 |
1348704000000 | 105.88 |
1348790400000 | 105.27 |
1349049600000 | 104.13 |
1349136000000 | 103.88 |
1349222400000 | 103.74 |
1349308800000 | 103.32 |
1349395200000 | 102.55 |
1349654400000 | 102.69 |
1349740800000 | 101.46 |
1349827200000 | 100.63 |
1349913600000 | 100.63 |
1350000000000 | 99.16 |
1350259200000 | 100.24 |
1350345600000 | 100.79 |
1350432000000 | 99.56 |
1350518400000 | 97.7 |
1350604800000 | 95.17 |
1350864000000 | 95.04 |
1350950400000 | 95.91 |
1351036800000 | 93.46 |
1351123200000 | 94.66 |
1351209600000 | 94.07 |
1351468800000 | 94.27 |
1351555200000 | 93.74 |
1351641600000 | 94.96 |
1351728000000 | 97.29 |
1351814400000 | 96.66 |
1352073600000 | 97.9 |
1352160000000 | 98.78 |
1352246400000 | 95.91 |
1352332800000 | 94.42 |
1352419200000 | 94.82 |
1352678400000 | 94.54 |
1352764800000 | 94.22 |
1352851200000 | 92.31 |
1352937600000 | 91.32 |
1353024000000 | 92.41 |
1353283200000 | 93.74 |
1353369600000 | 92.73 |
1353456000000 | 93.37 |
1353542400000 | 92.89 |
1353628800000 | 93.78 |
1353888000000 | 94.09 |
1353974400000 | 93.68 |
1354060800000 | 94.91 |
1354147200000 | 95.87 |
1354233600000 | 95.9 |
1354492800000 | 95.22 |
1354579200000 | 94.79 |
1354665600000 | 95.19 |
1354752000000 | 97.93 |
1354838400000 | 97.86 |
1355097600000 | 99.06 |
1355184000000 | 100.79 |
1355270400000 | 100.1 |
1355356800000 | 98.96 |
1355443200000 | 98.65 |
1355702400000 | 98.94 |
1355788800000 | 100.58 |
1355875200000 | 100.72 |
1355961600000 | 100.82 |
1356048000000 | 100.16 |
1356307200000 | 99.48 |
1356566400000 | 98.34 |
1356652800000 | 97.14 |
1356912000000 | 99.45 |
1357084800000 | 102.57 |
1357171200000 | 102.09 |
1357257600000 | 102.86 |
1357516800000 | 102.63 |
1357603200000 | 101.88 |
1357689600000 | 102.8 |
1357776000000 | 101.67 |
1357862400000 | 101.6 |
1358121600000 | 101.62 |
1358208000000 | 101.89 |
1358294400000 | 102.44 |
1358380800000 | 102.45 |
1358467200000 | 101.91 |
1358726400000 | 101.73 |
1358812800000 | 102.07 |
1358899200000 | 102.92 |
1358985600000 | 102.48 |
1359072000000 | 103.6 |
1359331200000 | 103.95 |
1359417600000 | 101.72 |
1359504000000 | 100.73 |
1359590400000 | 101.01 |
1359676800000 | 101.82 |
1359936000000 | 101.66 |
1360022400000 | 103.1 |
1360108800000 | 103.81 |
1360195200000 | 102.95 |
1360281600000 | 103.98 |
1360540800000 | 104.02 |
1360627200000 | 103.61 |
1360713600000 | 103.93 |
1360800000000 | 105.88 |
1360886400000 | 106.52 |
1361145600000 | 106.52 |
1361232000000 | 107.75 |
1361318400000 | 105.18 |
1361404800000 | 104.72 |
1361491200000 | 106.25 |
1361750400000 | 104.24 |
1361836800000 | 105.67 |
1361923200000 | 106.4 |
1362009600000 | 106.69 |
1362096000000 | 107.71 |
1362355200000 | 107.69 |
1362441600000 | 109.56 |
1362528000000 | 109.98 |
1362614400000 | 109.5 |
1362700800000 | 111.34 |
1362960000000 | 111.17 |
1363046400000 | 110.84 |
1363132800000 | 111.77 |
1363219200000 | 112.5 |
1363305600000 | 110.26 |
1363564800000 | 109.96 |
1363651200000 | 110.25 |
1363737600000 | 111.34 |
1363824000000 | 110.08 |
1363910400000 | 109.8 |
1364169600000 | 110.34 |
1364256000000 | 111.83 |
1364342400000 | 112.92 |
1364428800000 | 112.85 |
1364860800000 | 110.26 |
1364947200000 | 108.27 |
1365033600000 | 108 |
1365120000000 | 106.03 |
1365379200000 | 107.52 |
1365465600000 | 107.96 |
1365552000000 | 110.66 |
1365638400000 | 109.38 |
1365724800000 | 109.28 |
1365984000000 | 106.97 |
1366070400000 | 108.37 |
1366156800000 | 106.04 |
1366243200000 | 104.52 |
1366329600000 | 103.65 |
1366588800000 | 104.67 |
1366675200000 | 106.83 |
1366761600000 | 107.75 |
1366848000000 | 109.57 |
1366934400000 | 109.74 |
1367193600000 | 110.46 |
1367280000000 | 111.42 |
1367366400000 | 111.61 |
1367452800000 | 114.64 |
1367539200000 | 116.6 |
1367798400000 | 118.8 |
1367884800000 | 118.98 |
1367971200000 | 120.07 |
1368057600000 | 121.43 |
1368144000000 | 124.54 |
1368403200000 | 124.3 |
1368489600000 | 125.05 |
1368576000000 | 127.67 |
1368662400000 | 126.09 |
1368748800000 | 129.02 |
1369008000000 | 128.02 |
1369094400000 | 127.88 |
1369180800000 | 124.86 |
1369267200000 | 125.3 |
1369353600000 | 124.87 |
1369612800000 | 124.79 |
1369699200000 | 126.69 |
1369785600000 | 124.84 |
1369872000000 | 125.81 |
1369958400000 | 125.3 |
1370217600000 | 124.45 |
1370304000000 | 123.6 |
1370390400000 | 122.66 |
1370476800000 | 123.06 |
1370563200000 | 123.37 |
1370822400000 | 125.09 |
1370908800000 | 122.57 |
1370995200000 | 121.03 |
1371081600000 | 123.4 |
1371168000000 | 122.33 |
1371427200000 | 123.51 |
1371513600000 | 124.86 |
1371600000000 | 123.66 |
1371686400000 | 121.91 |
1371772800000 | 122.3 |
1372032000000 | 120.47 |
1372118400000 | 122.17 |
1372204800000 | 124.46 |
1372291200000 | 126.06 |
1372377600000 | 125.89 |
1372636800000 | 126.09 |
1372723200000 | 125.5 |
1372809600000 | 126.71 |
1372896000000 | 127.43 |
1372982400000 | 129.35 |
1373241600000 | 128.37 |
1373328000000 | 129.86 |
1373414400000 | 129.92 |
1373500800000 | 130.64 |
1373587200000 | 131.54 |
1373846400000 | 132.27 |
1373932800000 | 131.07 |
1374019200000 | 132.12 |
1374105600000 | 132.92 |
1374192000000 | 131.51 |
1374451200000 | 131.05 |
1374537600000 | 129.59 |
1374624000000 | 128.89 |
1374710400000 | 131.61 |
1374796800000 | 129.98 |
1375056000000 | 129.79 |
1375142400000 | 131.88 |
1375228800000 | 131.46 |
1375315200000 | 134.51 |
1375401600000 | 133.98 |
1375660800000 | 134.93 |
1375747200000 | 133.15 |
1375833600000 | 132.57 |
1375920000000 | 132.96 |
1376006400000 | 133.06 |
1376265600000 | 133.66 |
1376352000000 | 134.55 |
1376438400000 | 134.18 |
1376524800000 | 131.45 |
1376611200000 | 130.6 |
1376870400000 | 130.26 |
1376956800000 | 130.36 |
1377043200000 | 130.32 |
1377129600000 | 131.76 |
1377216000000 | 132.33 |
1377475200000 | 132.61 |
1377561600000 | 128.78 |
1377648000000 | 130.24 |
1377734400000 | 132.46 |
1377820800000 | 132.61 |
1378080000000 | 132.76 |
1378166400000 | 134.66 |
1378252800000 | 136.21 |
1378339200000 | 138.2 |
1378425600000 | 138.33 |
1378684800000 | 139.44 |
1378771200000 | 140.95 |
1378857600000 | 142.13 |
1378944000000 | 141.39 |
1379030400000 | 142.07 |
1379289600000 | 140.35 |
1379376000000 | 141.98 |
1379462400000 | 143.43 |
1379548800000 | 141.92 |
1379635200000 | 142.54 |
1379894400000 | 141.62 |
1379980800000 | 141.98 |
1380067200000 | 142.42 |
1380153600000 | 142.93 |
1380240000000 | 142 |
1380499200000 | 141.24 |
1380585600000 | 142.41 |
1380672000000 | 141.84 |
1380758400000 | 139.74 |
1380844800000 | 141.65 |
1381104000000 | 140.39 |
1381190400000 | 137.24 |
1381276800000 | 137.3 |
1381363200000 | 140.54 |
1381449600000 | 140.33 |
1381708800000 | 141.23 |
1381795200000 | 140.2 |
1381881600000 | 141.96 |
1381968000000 | 141.65 |
1382054400000 | 143.58 |
1382313600000 | 144.22 |
1382400000000 | 142.35 |
1382486400000 | 139.11 |
1382572800000 | 139.37 |
1382659200000 | 139.26 |
1382918400000 | 139.01 |
1383004800000 | 140.16 |
1383091200000 | 139.34 |
1383177600000 | 141.05 |
1383264000000 | 141.65 |
1383523200000 | 141.27 |
1383609600000 | 141.46 |
1383696000000 | 140.85 |
1383782400000 | 140.46 |
1383868800000 | 141.82 |
1384128000000 | 141.26 |
1384214400000 | 141.37 |
1384300800000 | 143.98 |
1384387200000 | 143.73 |
1384473600000 | 144.12 |
1384732800000 | 141.98 |
1384819200000 | 140.87 |
1384905600000 | 141 |
1384992000000 | 142.56 |
1385078400000 | 142.91 |
1385337600000 | 142.67 |
1385424000000 | 143.22 |
1385510400000 | 144.4 |
1385596800000 | 144.33 |
1385683200000 | 144.19 |
1385942400000 | 144.48 |
1386028800000 | 143.87 |
1386115200000 | 144.79 |
1386201600000 | 143.81 |
1386288000000 | 144.78 |
1386547200000 | 144.88 |
1386633600000 | 144.77 |
1386720000000 | 142.25 |
1386806400000 | 142.39 |
1386892800000 | 143.99 |
1387152000000 | 144.74 |
1387238400000 | 146.3 |
1387324800000 | 147.09 |
1387411200000 | 148.51 |
1387497600000 | 150.29 |
1387756800000 | 151.68 |
1387843200000 | 152.32 |
1388102400000 | 150.73 |
1388361600000 | 150.28 |
1388448000000 | 151.79 |
1388620800000 | 152.01 |
1388707200000 | 152.23 |
1388966400000 | 152.25 |
1389052800000 | 155.05 |
1389139200000 | 156.74 |
1389225600000 | 154.41 |
1389312000000 | 153.79 |
1389571200000 | 151.75 |
1389657600000 | 155.31 |
1389744000000 | 158.51 |
1389830400000 | 158.24 |
1389916800000 | 157.95 |
1390176000000 | 157.98 |
1390262400000 | 159.42 |
1390348800000 | 159.18 |
1390435200000 | 156.79 |
1390521600000 | 152.61 |
1390780800000 | 151.24 |
1390867200000 | 151.7 |
1390953600000 | 150.44 |
1391040000000 | 155.33 |
1391126400000 | 155.95 |
1391385600000 | 151.52 |
1391472000000 | 152.04 |
1391558400000 | 151.79 |
1391644800000 | 154.31 |
1391731200000 | 156.33 |
1391990400000 | 157.02 |
1392076800000 | 158.88 |
1392163200000 | 160.03 |
1392249600000 | 161.35 |
1392336000000 | 161.49 |
1392595200000 | 161.4 |
1392681600000 | 161.64 |
1392768000000 | 161.69 |
1392854400000 | 163.65 |
1392940800000 | 163.24 |
1393200000000 | 165.14 |
1393286400000 | 164.49 |
1393372800000 | 166.17 |
1393459200000 | 166.54 |
1393545600000 | 164.05 |
1393804800000 | 163.18 |
1393891200000 | 166.37 |
1393977600000 | 166.89 |
1394064000000 | 164.95 |
1394150400000 | 163.32 |
1394409600000 | 162.84 |
1394496000000 | 161.83 |
1394582400000 | 162.23 |
1394668800000 | 158.8 |
1394755200000 | 158.08 |
1395014400000 | 159.66 |
1395100800000 | 162.58 |
1395187200000 | 161.83 |
1395273600000 | 165.1 |
1395360000000 | 163.85 |
1395619200000 | 161.09 |
1395705600000 | 162.2 |
1395792000000 | 159.67 |
1395878400000 | 159.1 |
1395964800000 | 159.12 |
1396224000000 | 161.15 |
1396310400000 | 164.5 |
1396396800000 | 164.2 |
1396483200000 | 163.2 |
1396569600000 | 158.66 |
1396828800000 | 155.73 |
1396915200000 | 157.58 |
1397001600000 | 159.88 |
1397088000000 | 153.75 |
1397174400000 | 151.02 |
1397433600000 | 153.67 |
1397520000000 | 154.82 |
1397606400000 | 156.29 |
1397692800000 | 157.92 |
1398124800000 | 161.34 |
1398211200000 | 159.11 |
1398297600000 | 158.11 |
1398384000000 | 153.85 |
1398643200000 | 152.13 |
1398729600000 | 154.48 |
1398816000000 | 155.11 |
1398902400000 | 154.47 |
1398988800000 | 153.88 |
1399248000000 | 154.54 |
1399334400000 | 151.65 |
1399420800000 | 150.58 |
1399507200000 | 151.01 |
1399593600000 | 152.31 |
1399852800000 | 155.14 |
1399939200000 | 155.52 |
1400025600000 | 154.5 |
1400112000000 | 152.95 |
1400198400000 | 153.62 |
1400457600000 | 155.51 |
1400544000000 | 154.13 |
1400630400000 | 156.16 |
1400716800000 | 157.4 |
1400803200000 | 158.74 |
1401062400000 | 158.52 |
1401148800000 | 162.36 |
1401235200000 | 162.97 |
1401321600000 | 163.23 |
1401408000000 | 162.33 |
1401667200000 | 162.65 |
1401753600000 | 162.38 |
1401840000000 | 163.06 |
1401926400000 | 164.68 |
1402012800000 | 165.43 |
1402272000000 | 165.73 |
1402358400000 | 167.13 |
1402444800000 | 168.27 |
1402531200000 | 167.33 |
1402617600000 | 169.8 |
1402876800000 | 170.83 |
1402963200000 | 172.18 |
1403049600000 | 172.45 |
1403136000000 | 170.94 |
1403222400000 | 171.46 |
1403481600000 | 171.87 |
1403568000000 | 171.39 |
1403654400000 | 172.46 |
1403740800000 | 172.86 |
1403827200000 | 172.47 |
1404086400000 | 172.7 |
1404172800000 | 175.47 |
1404259200000 | 175.62 |
1404345600000 | 176.9 |
1404432000000 | 177.19 |
1404691200000 | 175.46 |
1404777600000 | 171.7 |
1404864000000 | 172.55 |
1404950400000 | 172.38 |
1405036800000 | 173.56 |
1405296000000 | 174.83 |
1405382400000 | 175.02 |
1405468800000 | 177.68 |
1405555200000 | 173.74 |
1405641600000 | 175.58 |
1405900800000 | 175.63 |
1405987200000 | 178.15 |
1406073600000 | 176.69 |
1406160000000 | 177.86 |
1406246400000 | 177.41 |
1406505600000 | 176.62 |
1406592000000 | 176.96 |
1406678400000 | 180.62 |
1406764800000 | 176.43 |
1406851200000 | 174.8 |
1407110400000 | 176.45 |
1407196800000 | 175.39 |
1407283200000 | 175.12 |
1407369600000 | 174.25 |
1407456000000 | 174.88 |
1407715200000 | 176.35 |
1407801600000 | 175.95 |
1407888000000 | 178.1 |
1407974400000 | 178.96 |
1408060800000 | 179.41 |
1408320000000 | 181.49 |
1408406400000 | 183.02 |
1408492800000 | 183.67 |
1408579200000 | 183.94 |
1408665600000 | 185.17 |
1408924800000 | 185.68 |
1409011200000 | 186.39 |
1409097600000 | 185.94 |
1409184000000 | 186.43 |
1409270400000 | 188.38 |
1409529600000 | 188.93 |
1409616000000 | 190.04 |
1409702400000 | 189.04 |
1409788800000 | 192.15 |
1409875200000 | 193.57 |
1410134400000 | 194.84 |
1410220800000 | 192.84 |
1410307200000 | 193.85 |
1410393600000 | 193.57 |
1410480000000 | 192.25 |
1410739200000 | 188.67 |
1410825600000 | 191.12 |
1410912000000 | 191.76 |
1410998400000 | 194.55 |
1411084800000 | 194.75 |
1411344000000 | 192.36 |
1411430400000 | 190.8 |
1411516800000 | 194.07 |
1411603200000 | 190.52 |
1411689600000 | 193.61 |
1411948800000 | 194.28 |
1412035200000 | 194.52 |
1412121600000 | 190.56 |
1412208000000 | 189.98 |
1412294400000 | 194.15 |
1412553600000 | 192.03 |
1412640000000 | 187.52 |
1412726400000 | 190.1 |
1412812800000 | 185.59 |
1412899200000 | 178.32 |
1413158400000 | 174.1 |
1413244800000 | 176.03 |
1413331200000 | 174.4 |
1413417600000 | 174.08 |
1413504000000 | 176.67 |
1413763200000 | 178.24 |
1413849600000 | 182.68 |
1413936000000 | 181.38 |
1414022400000 | 184.98 |
1414108800000 | 185.88 |
1414368000000 | 185.48 |
1414454400000 | 187 |
1414540800000 | 185.59 |
1414627200000 | 188.03 |
1414713600000 | 193.99 |
1414972800000 | 194.95 |
1415059200000 | 193.75 |
1415145600000 | 194.41 |
1415232000000 | 195.13 |
1415318400000 | 194.68 |
1415577600000 | 194.78 |
1415664000000 | 195.14 |
1415750400000 | 194.88 |
1415836800000 | 194.01 |
1415923200000 | 195.73 |
1416182400000 | 195.08 |
1416268800000 | 195.49 |
1416355200000 | 194.11 |
1416441600000 | 196.23 |
1416528000000 | 199.32 |
1416787200000 | 200.61 |
1416873600000 | 200.05 |
1416960000000 | 201.49 |
1417046400000 | 202.35 |
1417132800000 | 202.86 |
1417392000000 | 199.14 |
1417478400000 | 201.1 |
1417564800000 | 203.99 |
1417651200000 | 202.4 |
1417737600000 | 205.55 |
1417996800000 | 203.87 |
1418083200000 | 202.23 |
1418169600000 | 199.3 |
1418256000000 | 200.95 |
1418342400000 | 195.99 |
1418601600000 | 194.91 |
1418688000000 | 190.82 |
1418774400000 | 196.11 |
1418860800000 | 202.44 |
1418947200000 | 203.94 |
1419206400000 | 206.93 |
1419292800000 | 208.42 |
1419379200000 | 208.37 |
1419811200000 | 207.53 |
1419897600000 | 206.34 |
1419984000000 | 205.53 |
1420156800000 | 206.61 |
1420416000000 | 204.62 |
1420502400000 | 201.59 |
1420588800000 | 203.68 |
1420675200000 | 208.4 |
1420761600000 | 207.18 |
1421020800000 | 203.93 |
1421107200000 | 203.98 |
1421193600000 | 202.87 |
1421280000000 | 202.82 |
1421366400000 | 206.5 |
1421625600000 | 204.43 |
1421712000000 | 206.06 |
1421798400000 | 208.05 |
1421884800000 | 213.46 |
1421971200000 | 216.85 |
1422230400000 | 214.94 |
1422316800000 | 207.36 |
1422403200000 | 206.03 |
1422489600000 | 207.85 |
1422576000000 | 206.9 |
1422835200000 | 206.71 |
1422921600000 | 208.24 |
1423008000000 | 209.24 |
1423094400000 | 210.95 |
1423180800000 | 213.42 |
1423440000000 | 212 |
1423526400000 | 215.58 |
1423612800000 | 217.93 |
1423699200000 | 220.42 |
1423785600000 | 221.55 |
1424044800000 | 221.43 |
1424131200000 | 221.36 |
1424217600000 | 222.62 |
1424304000000 | 223.6 |
1424390400000 | 225.09 |
1424649600000 | 223.38 |
1424736000000 | 224.28 |
1424822400000 | 223.86 |
1424908800000 | 228.39 |
1424995200000 | 227.72 |
1425254400000 | 231.29 |
1425340800000 | 228.71 |
1425427200000 | 231.45 |
1425513600000 | 233.31 |
1425600000000 | 233.32 |
1425859200000 | 233.58 |
1425945600000 | 231.7 |
1426032000000 | 234.97 |
1426118400000 | 234.93 |
1426204800000 | 235.89 |
1426464000000 | 236.94 |
1426550400000 | 235.31 |
1426636800000 | 237.02 |
1426723200000 | 238.63 |
1426809600000 | 237.35 |
1427068800000 | 232.86 |
1427155200000 | 233.18 |
1427241600000 | 224.24 |
1427328000000 | 223.21 |
1427414400000 | 228.17 |
1427673600000 | 229.85 |
1427760000000 | 230.11 |
1427846400000 | 228.5 |
1427932800000 | 226.29 |
1428364800000 | 231.27 |
1428451200000 | 234.33 |
1428537600000 | 238.47 |
1428624000000 | 240.91 |
1428883200000 | 241.25 |
1428969600000 | 236.95 |
1429056000000 | 241.61 |
1429142400000 | 239.44 |
1429228800000 | 234.98 |
1429488000000 | 235.52 |
1429574400000 | 236.57 |
1429660800000 | 239.09 |
1429747200000 | 236.89 |
1429833600000 | 234.88 |
1430092800000 | 234.42 |
1430179200000 | 230.15 |
1430265600000 | 224.9 |
1430352000000 | 221.37 |
1430438400000 | 224.48 |
1430697600000 | 225.59 |
1430784000000 | 221.58 |
1430870400000 | 217.31 |
1430956800000 | 220.47 |
1431043200000 | 222.72 |
1431302400000 | 223.12 |
1431388800000 | 219.61 |
1431475200000 | 219.05 |
1431561600000 | 221.45 |
1431648000000 | 219.37 |
1431907200000 | 222.09 |
1431993600000 | 226.17 |
1432080000000 | 226.79 |
1432166400000 | 226.5 |
1432252800000 | 228.91 |
1432512000000 | 228.89 |
1432598400000 | 228.71 |
1432684800000 | 233.35 |
1432771200000 | 233.89 |
1432857600000 | 231.43 |
1433116800000 | 233.89 |
1433203200000 | 228.25 |
1433289600000 | 226.12 |
1433376000000 | 224.22 |
1433462400000 | 227.74 |
1433721600000 | 222.58 |
1433808000000 | 220.54 |
1433894400000 | 222.3 |
1433980800000 | 223.55 |
1434067200000 | 221.45 |
1434326400000 | 219.77 |
1434412800000 | 220.93 |
1434499200000 | 221.98 |
1434585600000 | 221.05 |
1434672000000 | 221.69 |
1434931200000 | 221.8 |
1435017600000 | 225.45 |
1435104000000 | 223.44 |
1435190400000 | 222.94 |
1435276800000 | 219.38 |
1435536000000 | 213.52 |
1435622400000 | 213.82 |
1435708800000 | 214.9 |
1435795200000 | 215.57 |
1435881600000 | 215.57 |
1436140800000 | 214.35 |
1436227200000 | 217.07 |
1436313600000 | 210.81 |
1436400000000 | 209.98 |
1436486400000 | 209.95 |
1436745600000 | 215.92 |
1436832000000 | 219.29 |
1436918400000 | 219 |
1437004800000 | 223.03 |
1437091200000 | 231.28 |
1437350400000 | 230.36 |
1437436800000 | 228.84 |
1437523200000 | 227.95 |
1437609600000 | 226.72 |
1437696000000 | 224.16 |
1437955200000 | 219.82 |
1438041600000 | 224.55 |
1438128000000 | 223.54 |
1438214400000 | 227.38 |
1438300800000 | 222.82 |
1438560000000 | 224.37 |
1438646400000 | 223.01 |
1438732800000 | 227.43 |
1438819200000 | 224.22 |
1438905600000 | 223.68 |
1439164800000 | 226.13 |
1439251200000 | 223.93 |
1439337600000 | 221.64 |
1439424000000 | 221.13 |
1439510400000 | 222.3 |
1439769600000 | 223.93 |
1439856000000 | 223.09 |
1439942400000 | 220.22 |
1440028800000 | 210.72 |
1440115200000 | 202.72 |
1440374400000 | 191.7 |
1440460800000 | 192.72 |
1440547200000 | 201.85 |
1440633600000 | 211.17 |
1440720000000 | 211.98 |
1440979200000 | 211.79 |
1441065600000 | 205.25 |
1441152000000 | 209.74 |
1441238400000 | 213.01 |
1441324800000 | 210.01 |
1441584000000 | 209.33 |
1441670400000 | 214.68 |
1441756800000 | 213.65 |
1441843200000 | 214.15 |
1441929600000 | 213.28 |
1442188800000 | 212.83 |
1442275200000 | 215.26 |
1442361600000 | 215.51 |
1442448000000 | 214.49 |
1442534400000 | 209.67 |
1442793600000 | 213.94 |
1442880000000 | 210.09 |
1442966400000 | 209.38 |
1443052800000 | 206.64 |
1443139200000 | 207.24 |
1443398400000 | 201.08 |
1443484800000 | 200.76 |
1443571200000 | 209.53 |
1443657600000 | 207.56 |
1443744000000 | 210.99 |
1444003200000 | 217.83 |
1444089600000 | 217.85 |
1444176000000 | 220.79 |
1444262400000 | 221.38 |
1444348800000 | 220.59 |
1444608000000 | 219.95 |
1444694400000 | 218.99 |
1444780800000 | 219.93 |
1444867200000 | 222.07 |
1444953600000 | 223.14 |
1445212800000 | 226.06 |
1445299200000 | 222.24 |
1445385600000 | 219.63 |
1445472000000 | 227.38 |
1445558400000 | 234.94 |
1445817600000 | 233.88 |
1445904000000 | 233.5 |
1445990400000 | 233.3 |
1446076800000 | 232.39 |
1446163200000 | 230.13 |
1446422400000 | 233.3 |
1446508800000 | 235.54 |
1446595200000 | 237.46 |
1446681600000 | 236.8 |
1446768000000 | 242.64 |
1447027200000 | 239.88 |
1447113600000 | 239.26 |
1447200000000 | 237.99 |
1447286400000 | 235.12 |
1447372800000 | 231.54 |
1447632000000 | 233.94 |
1447718400000 | 236.54 |
1447804800000 | 239.99 |
1447891200000 | 238.44 |
1447977600000 | 241 |
1448236800000 | 240.56 |
1448323200000 | 239.67 |
1448409600000 | 241.17 |
1448496000000 | 241.01 |
1448582400000 | 241.97 |
1448841600000 | 242.69 |
1448928000000 | 245.96 |
1449014400000 | 243.67 |
1449100800000 | 235.01 |
1449187200000 | 237.48 |
1449446400000 | 236.18 |
1449532800000 | 235.72 |
1449619200000 | 230.96 |
1449705600000 | 232.69 |
1449792000000 | 226.72 |
1450051200000 | 225.54 |
1450137600000 | 229.15 |
1450224000000 | 230.97 |
1450310400000 | 230.96 |
1450396800000 | 227.49 |
1450656000000 | 227.99 |
1450742400000 | 228.29 |
1450828800000 | 231.93 |
1450915200000 | 230.92 |
1451260800000 | 230.61 |
1451347200000 | 234.31 |
1451433600000 | 233.03 |
1451520000000 | 232.36 |
1451865600000 | 229.92 |
1451952000000 | 231.7 |
1452038400000 | 226.3 |
1452124800000 | 217.35 |
1452211200000 | 212.39 |
1452470400000 | 211.71 |
1452556800000 | 214.49 |
1452643200000 | 208.23 |
1452729600000 | 210.32 |
1452816000000 | 200.11 |
1453075200000 | 201.84 |
1453161600000 | 199.18 |
1453248000000 | 197.31 |
1453334400000 | 199.44 |
1453420800000 | 204.04 |
1453680000000 | 199.65 |
1453766400000 | 202.05 |
1453852800000 | 197.5 |
1453939200000 | 198.5 |
1454025600000 | 208.88 |
1454284800000 | 210.15 |
1454371200000 | 203.96 |
1454457600000 | 202.61 |
1454544000000 | 202.39 |
1454630400000 | 190 |
1454889600000 | 181.3 |
1454976000000 | 177.33 |
1455062400000 | 180.97 |
1455148800000 | 177.68 |
1455235200000 | 182.89 |
1455494400000 | 184.88 |
1455580800000 | 189.4 |
1455667200000 | 194.67 |
1455753600000 | 197.48 |
1455840000000 | 197.74 |
1456099200000 | 201.88 |
1456185600000 | 198.52 |
1456272000000 | 200.44 |
1456358400000 | 202.26 |
1456444800000 | 206.41 |
1456704000000 | 207.39 |
1456790400000 | 213.59 |
1456876800000 | 215.95 |
1456963200000 | 215.98 |
1457049600000 | 214.26 |
1457308800000 | 214.36 |
1457395200000 | 208.35 |
1457481600000 | 210.43 |
1457568000000 | 207.81 |
1457654400000 | 212.33 |
1457913600000 | 211.75 |
1458000000000 | 208.8 |
1458086400000 | 212.46 |
1458172800000 | 208.55 |
1458259200000 | 212.13 |
1458518400000 | 212.84 |
1458604800000 | 214.08 |
1458691200000 | 210.9 |
1458777600000 | 209.87 |
1459209600000 | 213.56 |
1459296000000 | 210.8 |
1459382400000 | 210.63 |
1459468800000 | 212.05 |
1459728000000 | 209.86 |
1459814400000 | 207.17 |
1459900800000 | 209.12 |
1459987200000 | 206.71 |
1460073600000 | 206.21 |
1460332800000 | 205.04 |
1460419200000 | 205.53 |
1460505600000 | 210.88 |
1460592000000 | 206.99 |
1460678400000 | 205.11 |
1460937600000 | 204.39 |
1461024000000 | 202.33 |
1461110400000 | 204.85 |
1461196800000 | 205.4 |
1461283200000 | 205.96 |
1461542400000 | 205.37 |
1461628800000 | 207.09 |
1461715200000 | 207.62 |
1461801600000 | 205.85 |
1461888000000 | 198.56 |
1462147200000 | 197.34 |
1462233600000 | 195.1 |
1462320000000 | 194.86 |
1462406400000 | 195.37 |
1462492800000 | 194.86 |
1462752000000 | 195.33 |
1462838400000 | 198.45 |
1462924800000 | 196.6 |
1463011200000 | 194.69 |
1463097600000 | 197.48 |
1463356800000 | 199.14 |
1463443200000 | 198.49 |
1463529600000 | 201.81 |
1463616000000 | 201.87 |
1463702400000 | 205.69 |
1463961600000 | 207.39 |
1464048000000 | 212.31 |
1464134400000 | 214.49 |
1464220800000 | 215.38 |
1464307200000 | 218.67 |
1464566400000 | 218.54 |
1464652800000 | 219.99 |
1464739200000 | 220.25 |
1464825600000 | 221.95 |
1464912000000 | 217.53 |
1465171200000 | 218 |
1465257600000 | 219.4 |
1465344000000 | 217.88 |
1465430400000 | 218.59 |
1465516800000 | 214.46 |
1465776000000 | 213.36 |
1465862400000 | 215.5 |
1465948800000 | 216.43 |
1466035200000 | 217.31 |
1466121600000 | 215.44 |
1466380800000 | 216.39 |
1466467200000 | 218.86 |
1466553600000 | 217.85 |
1466640000000 | 221.7 |
1466726400000 | 215.92 |
1466985600000 | 209.81 |
1467072000000 | 213.88 |
1467158400000 | 218.34 |
1467244800000 | 221.23 |
1467331200000 | 220.62 |
1467590400000 | 220.53 |
1467676800000 | 218.9 |
1467763200000 | 220.7 |
1467849600000 | 222.43 |
1467936000000 | 228.2 |
1468195200000 | 229.67 |
1468281600000 | 234.34 |
1468368000000 | 233.76 |
1468454400000 | 233.91 |
1468540800000 | 233.94 |
1468800000000 | 240.61 |
1468886400000 | 241.42 |
1468972800000 | 244.56 |
1469059200000 | 242.65 |
1469145600000 | 245.53 |
1469404800000 | 246 |
1469491200000 | 247.8 |
1469577600000 | 244.67 |
1469664000000 | 244.67 |
1469750400000 | 241.93 |
1470009600000 | 242.27 |
1470096000000 | 238.74 |
1470182400000 | 240.45 |
1470268800000 | 242.61 |
1470355200000 | 246.74 |
1470614400000 | 247.24 |
1470700800000 | 247.8 |
1470787200000 | 246 |
1470873600000 | 247.61 |
1470960000000 | 249.05 |
1471219200000 | 250.82 |
1471305600000 | 248.54 |
1471392000000 | 246.98 |
1471478400000 | 248.75 |
1471564800000 | 250.14 |
1471824000000 | 249.59 |
1471910400000 | 252.2 |
1471996800000 | 251.47 |
1472083200000 | 251.51 |
1472169600000 | 250.6 |
1472428800000 | 253.94 |
1472515200000 | 254.29 |
1472601600000 | 254.24 |
1472688000000 | 254.91 |
1472774400000 | 256.36 |
1473033600000 | 256.96 |
1473120000000 | 257.31 |
1473206400000 | 258.97 |
1473292800000 | 256.5 |
1473379200000 | 251.2 |
1473638400000 | 253.84 |
1473724800000 | 249.52 |
1473811200000 | 250.22 |
1473897600000 | 254.51 |
1473984000000 | 257.54 |
1474243200000 | 257.53 |
1474329600000 | 255.95 |
1474416000000 | 259.72 |
1474502400000 | 258.81 |
1474588800000 | 260.44 |
1474848000000 | 258.48 |
1474934400000 | 263.98 |
1475020800000 | 264.35 |
1475107200000 | 262.34 |
1475193600000 | 264.17 |
1475452800000 | 265.44 |
1475539200000 | 266.35 |
1475625600000 | 266.56 |
1475712000000 | 262.56 |
1475798400000 | 261.21 |
1476057600000 | 261.98 |
1476144000000 | 259.07 |
1476230400000 | 259.35 |
1476316800000 | 257.08 |
1476403200000 | 257.29 |
1476662400000 | 256.44 |
1476748800000 | 259.74 |
1476835200000 | 260.05 |
1476921600000 | 261.98 |
1477008000000 | 263.87 |
1477267200000 | 267.09 |
1477353600000 | 266.61 |
1477440000000 | 266.81 |
1477526400000 | 265.02 |
1477612800000 | 265.87 |
1477872000000 | 266.66 |
1477958400000 | 263.03 |
1478044800000 | 256.43 |
1478131200000 | 254.57 |
1478217600000 | 253.27 |
1478476800000 | 263.77 |
1478563200000 | 264.31 |
1478649600000 | 266.65 |
1478736000000 | 264.55 |
1478822400000 | 272.62 |
1479081600000 | 274.58 |
1479168000000 | 278.49 |
1479254400000 | 282.08 |
1479340800000 | 284.48 |
1479427200000 | 287.06 |
1479686400000 | 287.28 |
1479772800000 | 289.61 |
1479859200000 | 290.24 |
1479945600000 | 289.53 |
1480032000000 | 289.56 |
1480291200000 | 290.17 |
1480377600000 | 288.58 |
1480464000000 | 287.06 |
1480550400000 | 277.85 |
1480636800000 | 278.3 |
1480896000000 | 279.8 |
1480982400000 | 282.03 |
1481068800000 | 287.08 |
1481155200000 | 292.67 |
1481241600000 | 293.9 |
1481500800000 | 289 |
1481587200000 | 291.93 |
1481673600000 | 291.96 |
1481760000000 | 301.02 |
1481846400000 | 299.03 |
1482105600000 | 299.44 |
1482192000000 | 302.46 |
1482278400000 | 299.98 |
1482364800000 | 297.73 |
1482451200000 | 298.72 |
1482796800000 | 302.32 |
1482883200000 | 299.08 |
1482969600000 | 296.39 |
1483056000000 | 291.75 |
1483315200000 | 291.77 |
1483401600000 | 298.44 |
1483488000000 | 298.65 |
1483574400000 | 294.94 |
1483660800000 | 297.12 |
1483920000000 | 300.1 |
1484006400000 | 298.82 |
1484092800000 | 303.26 |
1484179200000 | 297.22 |
1484265600000 | 299.66 |
1484524800000 | 300.06 |
1484611200000 | 294.82 |
1484697600000 | 297.33 |
1484784000000 | 297.99 |
1484870400000 | 296.54 |
1485129600000 | 295.58 |
1485216000000 | 300.13 |
1485302400000 | 306.38 |
1485388800000 | 307.87 |
1485475200000 | 307.66 |
1485734400000 | 306.78 |
1485820800000 | 303.48 |
1485907200000 | 305.52 |
1485993600000 | 305.62 |
1486080000000 | 309.53 |
1486339200000 | 310.86 |
1486425600000 | 314.14 |
1486512000000 | 312.51 |
1486598400000 | 312.22 |
1486684800000 | 312.35 |
1486944000000 | 313.22 |
1487030400000 | 314.34 |
1487116800000 | 315.36 |
1487203200000 | 312.08 |
1487289600000 | 314.57 |
1487548800000 | 314.97 |
1487635200000 | 319.97 |
1487721600000 | 320.13 |
1487808000000 | 313.55 |
1487894400000 | 314.87 |
1488153600000 | 315.31 |
1488240000000 | 313.03 |
1488326400000 | 319.58 |
1488412800000 | 317.37 |
1488499200000 | 316.47 |
1488758400000 | 314.07 |
1488844800000 | 314.22 |
1488931200000 | 314.94 |
1489017600000 | 313.83 |
1489104000000 | 312.9 |
1489363200000 | 314.23 |
1489449600000 | 314.44 |
1489536000000 | 316.31 |
1489622400000 | 314.33 |
1489708800000 | 315 |
1489968000000 | 315.86 |
1490054400000 | 307.56 |
1490140800000 | 310.59 |
1490227200000 | 310.75 |
1490313600000 | 311.42 |
1490572800000 | 309.55 |
1490659200000 | 310.86 |
1490745600000 | 316.15 |
1490832000000 | 317.52 |
1490918400000 | 317.93 |
1491177600000 | 317.95 |
1491264000000 | 315.47 |
1491350400000 | 314.23 |
1491436800000 | 314.89 |
1491523200000 | 316.09 |
1491782400000 | 316.06 |
1491868800000 | 314.88 |
1491955200000 | 312.68 |
1492041600000 | 310.34 |
1492473600000 | 309.48 |
1492560000000 | 310.55 |
1492646400000 | 312.23 |
1492732800000 | 314.08 |
1492992000000 | 313.88 |
1493078400000 | 314.48 |
1493164800000 | 313.66 |
1493251200000 | 317.69 |
1493337600000 | 316.8 |
1493596800000 | 318.64 |
1493683200000 | 320.73 |
1493769600000 | 317.75 |
1493856000000 | 317.15 |
1493942400000 | 317.69 |
1494201600000 | 318.22 |
1494288000000 | 319.85 |
1494374400000 | 325.21 |
1494460800000 | 325.77 |
1494547200000 | 324.35 |
1494806400000 | 326.42 |
1494892800000 | 326.95 |
1494979200000 | 314.38 |
1495065600000 | 318.2 |
1495152000000 | 317.85 |
1495411200000 | 320.18 |
1495497600000 | 318.94 |
1495584000000 | 322.72 |
1495670400000 | 324.88 |
1495756800000 | 325.3 |
1496016000000 | 325.49 |
1496102400000 | 326.23 |
1496188800000 | 322.71 |
1496275200000 | 323.87 |
1496361600000 | 323.28 |
1496620800000 | 324.99 |
1496707200000 | 323.68 |
1496793600000 | 324.99 |
1496880000000 | 330.65 |
1496966400000 | 321.73 |
1497225600000 | 318.99 |
1497312000000 | 321.47 |
1497398400000 | 317.68 |
1497484800000 | 320.42 |
1497571200000 | 319.03 |
1497830400000 | 324.89 |
1497916800000 | 322.4 |
1498003200000 | 325.59 |
1498089600000 | 325.75 |
1498176000000 | 326.33 |
1498435200000 | 324.45 |
1498521600000 | 315.57 |
1498608000000 | 317.4 |
1498694400000 | 310.16 |
1498780800000 | 309.37 |
1499040000000 | 306.79 |
1499126400000 | 307.24 |
1499212800000 | 311.05 |
1499299200000 | 305.52 |
1499385600000 | 309.64 |
1499644800000 | 312.43 |
1499731200000 | 313.2 |
1499817600000 | 319.3 |
1499904000000 | 319.13 |
1499990400000 | 320.5 |
1500249600000 | 319.58 |
1500336000000 | 317.6 |
1500422400000 | 322.03 |
1500508800000 | 319.9 |
1500595200000 | 318.76 |
1500854400000 | 319.27 |
1500940800000 | 316.19 |
1501027200000 | 314.71 |
1501113600000 | 310.42 |
1501200000000 | 308.06 |
1501459200000 | 305.79 |
1501545600000 | 308.14 |
1501632000000 | 304.63 |
1501718400000 | 305.68 |
1501804800000 | 308.85 |
1502064000000 | 309.7 |
1502150400000 | 310.08 |
1502236800000 | 310.24 |
1502323200000 | 302.92 |
1502409600000 | 300.74 |
1502668800000 | 307.2 |
1502755200000 | 308.25 |
1502841600000 | 310.35 |
1502928000000 | 303.4 |
1503014400000 | 303.68 |
1503273600000 | 301.09 |
1503360000000 | 307 |
1503446400000 | 307.78 |
1503532800000 | 307.87 |
1503619200000 | 306.74 |
1503878400000 | 305.8 |
1503964800000 | 304.82 |
1504051200000 | 310.5 |
1504137600000 | 313.17 |
1504224000000 | 314.37 |
1504483200000 | 313.7 |
1504569600000 | 311.66 |
1504656000000 | 312.42 |
1504742400000 | 311.62 |
1504828800000 | 309.23 |
1505088000000 | 314.57 |
1505174400000 | 317.27 |
1505260800000 | 318.21 |
1505347200000 | 319.11 |
1505433600000 | 320.51 |
1505692800000 | 322.22 |
1505779200000 | 322.8 |
1505865600000 | 320.31 |
1505952000000 | 320.47 |
1506038400000 | 319.54 |
1506297600000 | 316.46 |
1506384000000 | 319.69 |
1506470400000 | 324.71 |
1506556800000 | 322.85 |
1506643200000 | 324.52 |
1506902400000 | 329.45 |
1506988800000 | 330.5 |
1507075200000 | 330.42 |
1507161600000 | 333.86 |
1507248000000 | 334.07 |
1507507200000 | 334.07 |
1507593600000 | 331.11 |
1507680000000 | 333.66 |
1507766400000 | 335.31 |
1507852800000 | 338.44 |
1508112000000 | 339.33 |
1508198400000 | 340.46 |
1508284800000 | 340.63 |
1508371200000 | 337.36 |
1508457600000 | 341.04 |
1508716800000 | 341.84 |
1508803200000 | 341.69 |
1508889600000 | 337.56 |
1508976000000 | 344.87 |
1509062400000 | 355.37 |
1509321600000 | 353.55 |
1509408000000 | 355.55 |
1509494400000 | 357.76 |
1509580800000 | 355.99 |
1509667200000 | 357.7 |
1509926400000 | 361.57 |
1510012800000 | 361.91 |
1510099200000 | 360.84 |
1510185600000 | 356.55 |
1510272000000 | 357.94 |
1510531200000 | 355.62 |
1510617600000 | 354.22 |
1510704000000 | 350.47 |
1510790400000 | 357.86 |
1510876800000 | 360.41 |
1511136000000 | 364.54 |
1511222400000 | 369.4 |
1511308800000 | 367.74 |
1511395200000 | 365.47 |
1511481600000 | 364.54 |
1511740800000 | 361.78 |
1511827200000 | 363.37 |
1511913600000 | 353.32 |
1512000000000 | 353.25 |
1512086400000 | 353.38 |
1512345600000 | 347.08 |
1512432000000 | 349.47 |
1512518400000 | 351.34 |
1512604800000 | 353.54 |
1512691200000 | 357.1 |
1512950400000 | 359.53 |
1513036800000 | 360.35 |
1513123200000 | 359.87 |
1513209600000 | 359.37 |
1513296000000 | 362.15 |
1513555200000 | 370.21 |
1513641600000 | 370.34 |
1513728000000 | 366.23 |
1513814400000 | 365.42 |
1513900800000 | 364.52 |
1514332800000 | 361.62 |
1514419200000 | 361.04 |
1514505600000 | 356.25 |
1514851200000 | 361.2 |
1514937600000 | 367.04 |
1515024000000 | 364.75 |
1515110400000 | 368.95 |
1515369600000 | 373.99 |
1515456000000 | 374.78 |
1515542400000 | 372.3 |
1515628800000 | 372.39 |
1515715200000 | 370.68 |
1515974400000 | 367.2 |
1516060800000 | 365.74 |
1516147200000 | 370.57 |
1516233600000 | 370.86 |
1516320000000 | 372.73 |
1516579200000 | 374.97 |
1516665600000 | 377.12 |
1516752000000 | 371.14 |
1516838400000 | 366.56 |
1516924800000 | 377.69 |
1517184000000 | 379.12 |
1517270400000 | 374.2 |
1517356800000 | 375.43 |
1517443200000 | 375.48 |
1517529600000 | 368.32 |
1517788800000 | 353.51 |
1517875200000 | 359.44 |
1517961600000 | 367.87 |
1518048000000 | 355.4 |
1518134400000 | 362.77 |
1518393600000 | 364.55 |
1518480000000 | 365.68 |
1518566400000 | 373.46 |
1518652800000 | 373.99 |
1518739200000 | 371.69 |
1518998400000 | 373.2799 |
1519084800000 | 376.4 |
1519171200000 | 375.88 |
1519257600000 | 373.13 |
1519344000000 | 380.96 |
1519603200000 | 382.9 |
1519689600000 | 380.35 |
1519776000000 | 381.3399 |
1519862400000 | 378.15 |
1519948800000 | 380.68 |
1520208000000 | 385.48 |
1520294400000 | 387.5299 |
1520380800000 | 390.64 |
1520467200000 | 395.95 |
1520553600000 | 403.32 |
1520812800000 | 404.51 |
1520899200000 | 396.71 |
1520985600000 | 401.7799 |
1521072000000 | 400.52 |
1521158400000 | 401.96 |
1521417600000 | 391.42 |
1521504000000 | 394.68 |
1521590400000 | 395.3399 |
1521676800000 | 385.32 |
1521763200000 | 372.24 |
1522022400000 | 379.7 |
1522108800000 | 369.3 |
1522195200000 | 364.57 |
1522281600000 | 375.33 |
1522713600000 | 367.57 |
1522800000000 | 370.58 |
1522886400000 | 373.63 |
1522972800000 | 364.62 |
1523232000000 | 364.27 |
1523318400000 | 373.12 |
1523404800000 | 371.62 |
1523491200000 | 377.7 |
1523577600000 | 375.04 |
1523836800000 | 375.04 |
1523923200000 | 383.85 |
1524009600000 | 381.44 |
1524096000000 | 377.54 |
1524182400000 | 378.14 |
1524441600000 | 377.5899 |
1524528000000 | 371.92 |
1524614400000 | 369.79 |
1524700800000 | 379.74 |
1524787200000 | 377.7 |
1525046400000 | 376.99 |
1525132800000 | 381.12 |
1525219200000 | 377.05 |
1525305600000 | 377.27 |
1525392000000 | 381.19 |
1525651200000 | 385.76 |
1525737600000 | 390.39 |
1525824000000 | 395.29 |
1525910400000 | 398.43 |
1525996800000 | 394.3399 |
1526256000000 | 394.52 |
1526342400000 | 393.19 |
1526428800000 | 397.7 |
1526515200000 | 397.57 |
1526601600000 | 395.57 |
1526860800000 | 398.88 |
1526947200000 | 397.47 |
1527033600000 | 402.91 |
1527120000000 | 402.56 |
1527206400000 | 405.48 |
1527465600000 | 406.92 |
1527552000000 | 407.51 |
1527638400000 | 409.67 |
1527724800000 | 407.36 |
1527811200000 | 415.49 |
1528070400000 | 418.63 |
1528156800000 | 424.05 |
1528243200000 | 420.97 |
1528329600000 | 414.37 |
1528416000000 | 418.0299 |
1528675200000 | 417.7 |
1528761600000 | 421.55 |
1528848000000 | 422.05 |
1528934400000 | 432.14 |
1529020800000 | 432.24 |
1529280000000 | 432.72 |
1529366400000 | 429.69 |
1529452800000 | 430.53 |
1529539200000 | 425.99 |
1529625600000 | 420.13 |
1529884800000 | 406.5 |
1529971200000 | 408.58 |
1530057600000 | 402.76 |
1530144000000 | 409.5899 |
1530230400000 | 406.3399 |
1530489600000 | 412.47 |
1530576000000 | 406.39 |
1530662400000 | 407.16 |
1530748800000 | 411.05 |
1530835200000 | 414.71 |
1531094400000 | 416.83 |
1531180800000 | 419.4 |
1531267200000 | 415.71 |
1531353600000 | 425.44 |
1531440000000 | 425.25 |
1531699200000 | 421.52 |
1531785600000 | 426.07 |
1531872000000 | 426.03 |
1531958400000 | 425.32 |
1532044800000 | 420.24 |
1532304000000 | 421.44 |
1532390400000 | 419.56 |
1532476800000 | 426.55 |
1532563200000 | 421.92 |
1532649600000 | 408.21 |
1532908800000 | 394.69 |
1532995200000 | 399.67 |
1533081600000 | 400.72 |
1533168000000 | 408.46 |
1533254400000 | 408.2 |
1533513600000 | 413.5299 |
1533600000000 | 413.7799 |
1533686400000 | 411.39 |
1533772800000 | 411.16 |
1533859200000 | 411.65 |
1534118400000 | 408.86 |
1534204800000 | 413.38 |
1534291200000 | 410.37 |
1534377600000 | 406.24 |
1534464000000 | 403.43 |
1534723200000 | 403.17 |
1534809600000 | 403.2 |
1534896000000 | 402.75 |
1534982400000 | 402.81 |
1535068800000 | 407.42 |
1535328000000 | 410.83 |
1535414400000 | 410.38 |
1535500800000 | 413.13 |
1535587200000 | 412.11 |
1535673600000 | 413.26 |
1535932800000 | 413 |
1536019200000 | 411.9 |
1536105600000 | 400.89 |
1536192000000 | 396.33 |
1536278400000 | 396.42 |
1536537600000 | 396.04 |
1536624000000 | 397.29 |
1536710400000 | 392.6 |
1536796800000 | 393.5 |
1536883200000 | 394.86 |
1537142400000 | 388.05 |
1537228800000 | 389.08 |
1537315200000 | 391.0899 |
1537401600000 | 391.71 |
1537488000000 | 389.6 |
1537747200000 | 388.52 |
1537833600000 | 388.38 |
1537920000000 | 388.54 |
1538006400000 | 390.71 |
1538092800000 | 393.89 |
1538352000000 | 393.37 |
1538438400000 | 391.13 |
1538524800000 | 394.63 |
1538611200000 | 385.69 |
1538697600000 | 378.15 |
1538956800000 | 374.17 |
1539043200000 | 370.24 |
1539129600000 | 352.86 |
1539216000000 | 347.31 |
1539302400000 | 356.12 |
1539561600000 | 353.23 |
1539648000000 | 363.82 |
1539734400000 | 364.35 |
1539820800000 | 358.8399 |
1539907200000 | 354.46 |
1540166400000 | 358.58 |
1540252800000 | 354.85 |
1540339200000 | 340.27 |
1540425600000 | 353.0299 |
1540512000000 | 341.6 |
1540771200000 | 334.2 |
1540857600000 | 348.99 |
1540944000000 | 360.47 |
1541030400000 | 368.01 |
1541116800000 | 366.57 |
1541376000000 | 363.88 |
1541462400000 | 364.22 |
1541548800000 | 372.02 |
1541635200000 | 366.32 |
1541721600000 | 361.56 |
1541980800000 | 353.4 |
1542067200000 | 356.8 |
1542153600000 | 354.69 |
1542240000000 | 359.74 |
1542326400000 | 353.51 |
1542585600000 | 337.14 |
1542672000000 | 336.41 |
1542758400000 | 341.02 |
1542844800000 | 340.33 |
1542931200000 | 339.65 |
1543190400000 | 348.27 |
1543276800000 | 349.47 |
1543363200000 | 359.17 |
1543449600000 | 353.0899 |
1543536000000 | 361.32 |
1543795200000 | 369.58 |
1543881600000 | 355.88 |
1543968000000 | 354.92 |
1544054400000 | 354.37 |
1544140800000 | 343.57 |
1544400000000 | 346.5 |
1544486400000 | 348.6 |
1544572800000 | 353.27 |
1544659200000 | 351.08 |
1544745600000 | 348.47 |
1545004800000 | 337.26 |
1545091200000 | 339.55 |
1545177600000 | 327.65 |
1545264000000 | 320.49 |
1545350400000 | 311.27 |
1545609600000 | 307.68 |
1545868800000 | 325.97 |
1545955200000 | 326.13 |
1546214400000 | 327.51 |
1546387200000 | 332.21 |
1546473600000 | 319.3399 |
1546560000000 | 333.95 |
1546819200000 | 339.73 |
1546905600000 | 342.69 |
1546992000000 | 344.39 |
1547078400000 | 345.93 |
1547164800000 | 348.07 |
1547424000000 | 345.85 |
1547510400000 | 351.76 |
1547596800000 | 350.01 |
1547683200000 | 352.27 |
1547769600000 | 361.97 |
1548028800000 | 362.54 |
1548115200000 | 352.51 |
1548201600000 | 350.67 |
1548288000000 | 360.97 |
1548374400000 | 367.62 |
1548633600000 | 360.16 |
1548720000000 | 356.41 |
1548806400000 | 363.54 |
1548892800000 | 370.54 |
1548979200000 | 374.86 |
1549238400000 | 380.12 |
1549324800000 | 383.35 |
1549411200000 | 387.96 |
1549497600000 | 381.21 |
1549584000000 | 384.15 |
1549843200000 | 385.47 |
1549929600000 | 390.33 |
1550016000000 | 393.5299 |
1550102400000 | 393.97 |
1550188800000 | 395.83 |
1550448000000 | 394.73 |
1550534400000 | 395.08 |
1550620800000 | 395.14 |
1550707200000 | 392.87 |
1550793600000 | 401.44 |
1551052800000 | 406.95 |
1551139200000 | 404.19 |
1551225600000 | 400.61 |
1551312000000 | 399.73 |
1551398400000 | 403.2799 |
1551657600000 | 404.07 |
1551744000000 | 403.73 |
1551830400000 | 400.44 |
1551916800000 | 397.44 |
1552003200000 | 396.91 |
1552262400000 | 408.44 |
1552348800000 | 407.7799 |
1552435200000 | 409.24 |
1552521600000 | 410.14 |
1552608000000 | 411.64 |
1552867200000 | 410.43 |
1552953600000 | 411.79 |
1553040000000 | 412.41 |
1553126400000 | 420.93 |
1553212800000 | 411.79 |
1553472000000 | 406.49 |
1553558400000 | 411.22 |
1553644800000 | 407.52 |
1553731200000 | 409.7799 |
1553817600000 | 416.07 |
1554076800000 | 422.92 |
1554163200000 | 426.14 |
1554249600000 | 430.25 |
1554336000000 | 429.98 |
1554422400000 | 432.64 |
1554681600000 | 432.89 |
1554768000000 | 430.49 |
1554854400000 | 435.45 |
1554940800000 | 434.49 |
1555027200000 | 434.98 |
1555286400000 | 434.77 |
1555372800000 | 438.3 |
1555459200000 | 438.98 |
1555545600000 | 440.49 |
1555977600000 | 450.5 |
1556064000000 | 447.04 |
1556150400000 | 443.51 |
1556236800000 | 438.13 |
1556496000000 | 437.75 |
1556582400000 | 434.9 |
1556668800000 | 430.18 |
1556755200000 | 431.79 |
1556841600000 | 435.99 |
1557100800000 | 430.63 |
1557187200000 | 421.47 |
1557273600000 | 420.55 |
1557360000000 | 414.51 |
1557446400000 | 412.67 |
1557705600000 | 396.62 |
1557792000000 | 402.17 |
1557878400000 | 408.13 |
1557964800000 | 411.42 |
1558051200000 | 406.07 |
1558310400000 | 397.82 |
1558396800000 | 403.08 |
1558483200000 | 400.44 |
1558569600000 | 391.08 |
1558656000000 | 387.02 |
1558915200000 | 387.25 |
1559001600000 | 387.32 |
1559088000000 | 387.42 |
1559174400000 | 389.46 |
1559260800000 | 381.89 |
1559520000000 | 371.46 |
1559606400000 | 383.15 |
1559692800000 | 383.02 |
1559779200000 | 384.43 |
1559865600000 | 387.86 |
1560124800000 | 399.25 |
1560211200000 | 399.96 |
1560297600000 | 396.55 |
1560384000000 | 400.38 |
1560470400000 | 398.29 |
1560729600000 | 398.08 |
1560816000000 | 409.5299 |
1560902400000 | 410.25 |
1560988800000 | 411.55 |
1561075200000 | 408.25 |
1561334400000 | 405.67 |
1561420800000 | 399.75 |
1561507200000 | 406.76 |
1561593600000 | 410.4 |
1561680000000 | 413.18 |
1561939200000 | 421.17 |
1562025600000 | 420.19 |
1562112000000 | 423.53 |
1562198400000 | 423.66 |
1562284800000 | 425.8 |
1562544000000 | 423.01 |
1562630400000 | 427.4 |
1562716800000 | 431.05 |
1562803200000 | 433.75 |
1562889600000 | 438.48 |
1563148800000 | 440.33 |
1563235200000 | 436.31 |
1563321600000 | 436.57 |
1563408000000 | 437.07 |
1563494400000 | 434.5 |
1563753600000 | 439.72 |
1563840000000 | 446.89 |
1563926400000 | 457.95 |
1564012800000 | 451.99 |
1564099200000 | 457.74 |
1564358400000 | 454.17 |
1564444800000 | 453.94 |
1564531200000 | 445.13 |
1564617600000 | 446.28 |
1564704000000 | 433.61 |
1564963200000 | 416.46 |
1565049600000 | 420.3 |
1565136000000 | 419.18 |
1565222400000 | 433.16 |
1565308800000 | 428.02 |
1565568000000 | 421.85 |
1565654400000 | 431.21 |
1565740800000 | 420.04 |
1565827200000 | 420.15 |
1565913600000 | 428.85 |
1566172800000 | 437.65 |
1566259200000 | 434.45 |
1566345600000 | 439.28 |
1566432000000 | 438.24 |
1566518400000 | 423.37 |
1566777600000 | 426.26 |
1566864000000 | 423.98 |
1566950400000 | 425.95 |
1567036800000 | 436 |
1567123200000 | 441.58 |
1567382400000 | 443.87 |
1567468800000 | 437.41 |
1567555200000 | 444.56 |
1567641600000 | 457.83 |
1567728000000 | 458.15 |
1567987200000 | 456.09 |
1568073600000 | 456.38 |
1568160000000 | 464.44 |
1568246400000 | 464.19 |
1568332800000 | 461.15 |
1568592000000 | 462.1 |
1568678400000 | 463.7 |
1568764800000 | 461.69 |
1568851200000 | 459.8 |
1568937600000 | 456.67 |
1569196800000 | 458.73 |
1569283200000 | 448.4 |
1569369600000 | 455.77 |
1569456000000 | 455.71 |
1569542400000 | 447.71 |
1569801600000 | 450.31 |
1569888000000 | 443.43 |
1569974400000 | 435.4 |
1570060800000 | 440.78 |
1570147200000 | 446.97 |
1570406400000 | 446.48 |
1570492800000 | 435.66 |
1570579200000 | 439.53 |
1570665600000 | 439.46 |
1570752000000 | 447.67 |
1571011200000 | 448.39 |
1571097600000 | 455.69 |
1571184000000 | 450.36 |
1571270400000 | 449.13 |
1571356800000 | 442.18 |
1571616000000 | 448.34 |
1571702400000 | 445.24 |
1571788800000 | 445.89 |
1571875200000 | 446.14 |
1571961600000 | 454.01 |
1572220800000 | 459.23 |
1572307200000 | 453.79 |
1572393600000 | 456.29 |
1572480000000 | 450.88 |
1572566400000 | 456.27 |
1572825600000 | 462.94 |
1572912000000 | 465.66 |
1572998400000 | 461.58 |
1573084800000 | 464.72 |
1573171200000 | 465.34 |
1573430400000 | 464.85 |
1573516800000 | 467.6 |
1573603200000 | 466.06 |
1573689600000 | 465.18 |
1573776000000 | 465.44 |
1574035200000 | 468.86 |
1574121600000 | 470.29 |
1574208000000 | 470.3 |
1574294400000 | 466.56 |
1574380800000 | 469.57 |
1574640000000 | 479.85 |
1574726400000 | 477.05 |
1574812800000 | 481.41 |
1574899200000 | 481.24 |
1574985600000 | 477.1 |
1575244800000 | 467.37 |
1575331200000 | 464.58 |
1575417600000 | 467.07 |
1575504000000 | 466.07 |
1575590400000 | 473.65 |
1575849600000 | 469.32 |
1575936000000 | 470.01 |
1576022400000 | 473.51 |
1576108800000 | 478.17 |
1576195200000 | 476.97 |
1576454400000 | 482.72 |
1576540800000 | 482.83 |
1576627200000 | 485.76 |
1576713600000 | 491.15 |
1576800000000 | 496.3 |
1577059200000 | 499.4 |
1577145600000 | 499.51 |
1577404800000 | 497.86 |
1577664000000 | 491.04 |
1577750400000 | 493.18 |
1577923200000 | 505.27 |
1578009600000 | 501.98 |
1578268800000 | 502.23 |
1578355200000 | 509.15 |
1578441600000 | 513.8099 |
1578528000000 | 520.33 |
1578614400000 | 518.2 |
1578873600000 | 524.92 |
1578960000000 | 523.27 |
1579046400000 | 521.19 |
1579132800000 | 530.03 |
1579219200000 | 534.15 |
1579478400000 | 535.01 |
1579564800000 | 532.49 |
1579651200000 | 536.62 |
1579737600000 | 541.7 |
1579824000000 | 541.17 |
1580083200000 | 527.77 |
1580169600000 | 536.67 |
1580256000000 | 531.08 |
1580342400000 | 524.17 |
1580428800000 | 507.7 |
1580688000000 | 514.9299 |
1580774400000 | 527.46 |
1580860800000 | 526.1 |
1580947200000 | 534.5599 |
1581033600000 | 529.47 |
1581292800000 | 538.79 |
1581379200000 | 543.78 |
1581465600000 | 552.75 |
1581552000000 | 551.65 |
1581638400000 | 556.64 |
1581897600000 | 557.39 |
1581984000000 | 556.37 |
1582070400000 | 564.71 |
1582156800000 | 558.77 |
1582243200000 | 540.9299 |
1582502400000 | 517.83 |
1582588800000 | 503.02 |
1582675200000 | 502.49 |
1582761600000 | 474.42 |
1582848000000 | 481 |
1583107200000 | 489.99 |
1583193600000 | 475.25 |
1583280000000 | 493.5 |
1583366400000 | 478.76 |
1583452800000 | 461.98 |
1583712000000 | 418.2799 |
1583798400000 | 443.31 |
1583884800000 | 420.75 |
1583971200000 | 385.85 |
1584057600000 | 423.99 |
1584316800000 | 361.41 |
1584403200000 | 391.67 |
1584489600000 | 377.6 |
1584576000000 | 391.26 |
1584662400000 | 384.7799 |
1584921600000 | 384.86 |
1585008000000 | 421.29 |
1585094400000 | 416.96 |
1585180800000 | 435.16 |
1585267200000 | 417.55 |
1585526400000 | 433.08 |
1585612800000 | 429.94 |
1585699200000 | 411.21 |
1585785600000 | 417.54 |
1585872000000 | 411.43 |
1586131200000 | 446.69 |
1586217600000 | 442.3 |
1586304000000 | 458.14 |
1586390400000 | 456.64 |
1586822400000 | 474.57 |
1586908800000 | 468.61 |
1586995200000 | 476.42 |
1587081600000 | 479.28 |
1587340800000 | 476.57 |
1587427200000 | 456.43 |
1587513600000 | 485.27 |
1587600000000 | 480.99 |
1587686400000 | 488.6 |
1587945600000 | 494.54 |
1588032000000 | 490.08 |
1588118400000 | 513.8 |
1588204800000 | 500.75 |
1588291200000 | 477.59 |
1588550400000 | 486.24 |
1588636800000 | 497.41 |
1588723200000 | 504.98 |
1588809600000 | 514.6 |
1588896000000 | 523.82 |
1589155200000 | 527.91 |
1589241600000 | 512.67 |
1589328000000 | 502.34 |
1589414400000 | 511 |
1589500800000 | 515.74 |
1589760000000 | 527.9299 |
1589846400000 | 527.89 |
1589932800000 | 542.47 |
1590019200000 | 540.12 |
1590105600000 | 551.9 |
1590364800000 | 551.86 |
1590451200000 | 547.96 |
1590537600000 | 547.67 |
1590624000000 | 537.76 |
1590710400000 | 542.7 |
1590969600000 | 543.87 |
1591056000000 | 545.03 |
1591142400000 | 547.58 |
1591228800000 | 535.01 |
1591315200000 | 546.54 |
1591574400000 | 551.0599 |
1591660800000 | 549.16 |
1591747200000 | 553.76 |
1591833600000 | 518.17 |
1591920000000 | 531.14 |
1592179200000 | 538.96 |
1592265600000 | 547.91 |
1592352000000 | 551.09 |
1592438400000 | 551.35 |
1592524800000 | 557.15 |
1592784000000 | 559.72 |
1592870400000 | 553.8 |
1592956800000 | 545.4 |
1593043200000 | 554.29 |
1593129600000 | 540.14 |
1593388800000 | 540.95 |
1593475200000 | 555.13 |
1593561600000 | 558.57 |
1593648000000 | 562.47 |
1593734400000 | 562.16 |
1593993600000 | 570.27 |
1594080000000 | 568.15 |
1594166400000 | 577.98 |
1594252800000 | 586.45 |
1594339200000 | 583.02 |
1594598400000 | 562.28 |
1594684800000 | 566.91 |
1594771200000 | 568.16 |
1594857600000 | 563.92 |
1594944000000 | 568.39 |
1595203200000 | 581.24 |
1595289600000 | 575.41 |
1595376000000 | 573.28 |
1595462400000 | 567.99 |
1595548800000 | 557.83 |
1595808000000 | 558.51 |
1595894400000 | 552.82 |
1595980800000 | 559.66 |
1596067200000 | 565.8 |
1596153600000 | 574.9 |
1596412800000 | 585.88 |
1596499200000 | 590.27 |
1596585600000 | 585.92 |
1596672000000 | 582.39 |
1596758400000 | 573.14 |
1597017600000 | 569.35 |
1597104000000 | 557.09 |
1597190400000 | 565.21 |
1597276800000 | 562.94 |
1597363200000 | 561.87 |
1597622400000 | 566.77 |
1597708800000 | 564.67 |
1597795200000 | 562.9299 |
1597881600000 | 570.53 |
1597968000000 | 575.74 |
1598227200000 | 576.61 |
1598313600000 | 583 |
1598400000000 | 594.0599 |
1598486400000 | 591.44 |
1598572800000 | 597.11 |
1598832000000 | 599.87 |
1598918400000 | 606.23 |
1599004800000 | 625.24 |
1599091200000 | 590.21 |
1599177600000 | 578.71 |
1599436800000 | 577.15 |
1599523200000 | 560.46 |
1599609600000 | 574.67 |
1599696000000 | 561.39 |
1599782400000 | 559.72 |
1600041600000 | 569.12 |
1600128000000 | 576.21 |
1600214400000 | 572.2 |
1600300800000 | 566.47 |
1600387200000 | 558.24 |
1600646400000 | 563.92 |
1600732800000 | 576.51 |
1600819200000 | 566.53 |
1600905600000 | 567.0599 |
1600992000000 | 580.08 |
1601251200000 | 590.6 |
1601337600000 | 589.84 |
1601424000000 | 590.27 |
1601510400000 | 600.65 |
1601596800000 | 591.39 |
1601856000000 | 600.03 |
1601942400000 | 600.96 |
1602028800000 | 615.01 |
1602115200000 | 622.73 |
1602201600000 | 627.11 |
1602460800000 | 636.61 |
1602547200000 | 639.35 |
1602633600000 | 630.54 |
1602720000000 | 625.29 |
1602806400000 | 624.17 |
1603065600000 | 619.57 |
1603152000000 | 617.62 |
1603238400000 | 619.35 |
1603324800000 | 624.9299 |
1603411200000 | 623.98 |
1603670400000 | 609.24 |
1603756800000 | 613.5 |
1603843200000 | 593.97 |
1603929600000 | 620.02 |
1604016000000 | 599.11 |
1604275200000 | 597.53 |
1604361600000 | 606.53 |
1604448000000 | 632.3099 |
1604534400000 | 641.28 |
1604620800000 | 642.13 |
1604880000000 | 626.72 |
1604966400000 | 609.88 |
1605052800000 | 629.91 |
1605139200000 | 622.21 |
1605225600000 | 630.61 |
1605484800000 | 636.87 |
1605571200000 | 632.92 |
1605657600000 | 629.75 |
1605744000000 | 640.14 |
1605830400000 | 638.42 |
1606089600000 | 643.33 |
1606176000000 | 644.59 |
1606262400000 | 647.86 |
1606348800000 | 647.99 |
1606435200000 | 652.63 |
1606694400000 | 658.61 |
1606780800000 | 659.92 |
1606867200000 | 660.71 |
1606953600000 | 653.04 |
1607040000000 | 662.7 |
1607299200000 | 663.11 |
1607385600000 | 665.51 |
1607472000000 | 652.96 |
1607558400000 | 659.78 |
1607644800000 | 659.83 |
1607904000000 | 664.3 |
1607990400000 | 670 |
1608076800000 | 671.15 |
1608163200000 | 674.85 |
1608249600000 | 671.4 |
1608508800000 | 670.66 |
1608595200000 | 675.11 |
1608681600000 | 672.6 |
1608768000000 | 670.94 |
1609113600000 | 669.53 |
1609200000000 | 663.4299 |
1609286400000 | 662.53 |
1609372800000 | 669.72 |
1609718400000 | 660.54 |
1609804800000 | 666.9 |
1609891200000 | 656.38 |
1609977600000 | 677.87 |
1610064000000 | 676.07 |
1610323200000 | 678.09 |
1610409600000 | 676.14 |
1610496000000 | 679.11 |
1610582400000 | 683.9 |
1610668800000 | 680.48 |
1610928000000 | 681.14 |
1611014400000 | 692.28 |
1611100800000 | 701.91 |
1611187200000 | 709.91 |
1611273600000 | 700.5 |
1611532800000 | 704.6799 |
1611619200000 | 703 |
1611705600000 | 691.48 |
1611792000000 | 695.26 |
1611878400000 | 688.41 |
1612137600000 | 709.23 |
1612224000000 | 724.96 |
1612310400000 | 729.54 |
1612396800000 | 736.24 |
1612483200000 | 740.77 |
1612742400000 | 755.35 |
1612828800000 | 758.34 |
1612915200000 | 754.01 |
1613001600000 | 765.61 |
1613088000000 | 772.39 |
1613347200000 | 771.54 |
1613433600000 | 770.42 |
1613520000000 | 765.8 |
1613606400000 | 758 |
1613692800000 | 759.9299 |
1613952000000 | 736.63 |
1614038400000 | 729.89 |
1614124800000 | 742.9 |
1614211200000 | 704.76 |
1614297600000 | 719.04 |
1614556800000 | 743.34 |
1614643200000 | 722.47 |
1614729600000 | 700.21 |
1614816000000 | 674.96 |
1614902400000 | 693.61 |
1615161600000 | 673.14 |
1615248000000 | 702.92 |
1615334400000 | 698.61 |
1615420800000 | 719.78 |
1615507200000 | 716.96 |
1615766400000 | 729.14 |
1615852800000 | 732.71 |
1615939200000 | 738.14 |
1616025600000 | 709.63 |
1616112000000 | 719.19 |
1616371200000 | 725.9 |
1616457600000 | 714.69 |
1616544000000 | 701.94 |
1616630400000 | 704.16 |
1616716800000 | 720.58 |
1616976000000 | 720.35 |
1617062400000 | 720.26 |
1617148800000 | 734 |
1617235200000 | 752.5599 |
1617667200000 | 762.82 |
1617753600000 | 760.57 |
1617840000000 | 769.57 |
1617926400000 | 770.54 |
1618185600000 | 764.9 |
1618272000000 | 770.3099 |
1618358400000 | 756.9299 |
1618444800000 | 773.92 |
1618531200000 | 762.71 |
1618790400000 | 748.57 |
1618876800000 | 738.66 |
1618963200000 | 749.85 |
1619049600000 | 737.47 |
1619136000000 | 749.26 |
1619395200000 | 759.24 |
1619481600000 | 754.73 |
1619568000000 | 748.84 |
1619654400000 | 754.7 |
1619740800000 | 742.4 |
1620000000000 | 726.59 |
1620086400000 | 716.54 |
1620172800000 | 715.11 |
1620259200000 | 711.82 |
1620345600000 | 714.12 |
1620604800000 | 693.17 |
1620691200000 | 692.46 |
1620777600000 | 675.05 |
1620864000000 | 675.01 |
1620950400000 | 697.21 |
1621209600000 | 699.2 |
1621296000000 | 691.69 |
1621382400000 | 694.24 |
1621468800000 | 707.59 |
1621555200000 | 709.03 |
1621814400000 | 723.53 |
1621900800000 | 722.0599 |
1621987200000 | 730.44 |
1622073600000 | 732.42 |
1622160000000 | 737.54 |
1622419200000 | 735.14 |
1622505600000 | 736.22 |
1622592000000 | 744.64 |
1622678400000 | 743.6 |
1622764800000 | 754.44 |
1623024000000 | 758.9 |
1623110400000 | 763.69 |
1623196800000 | 759.9299 |
1623283200000 | 768.96 |
1623369600000 | 775.57 |
1623628800000 | 781.28 |
1623715200000 | 777.7 |
1623801600000 | 773.1799 |
1623888000000 | 793.96 |
1623974400000 | 793.1799 |
1624233600000 | 787.08 |
1624320000000 | 796.58 |
1624406400000 | 796.01 |
1624492800000 | 806.74 |
1624579200000 | 805.53 |
1624838400000 | 821.27 |
1624924800000 | 824.79 |
1625011200000 | 827.29 |
1625097600000 | 823.5599 |
1625184000000 | 831.38 |
1625443200000 | 830.48 |
1625529600000 | 834.8 |
1625616000000 | 831.04 |
1625702400000 | 817.3099 |
1625788800000 | 828.49 |
1626048000000 | 830 |
1626134400000 | 826.6 |
1626220800000 | 819.52 |
1626307200000 | 807.78 |
1626393600000 | 797.8 |
1626652800000 | 798.58 |
1626739200000 | 811.83 |
1626825600000 | 820.74 |
1626912000000 | 824.41 |
1626998400000 | 836.6 |
1627257600000 | 834.44 |
1627344000000 | 821.6799 |
1627430400000 | 836.65 |
1627516800000 | 829.99 |
1627603200000 | 828.29 |
1627862400000 | 827.87 |
1627948800000 | 836.95 |
1628035200000 | 841.32 |
1628121600000 | 849.62 |
1628208000000 | 851.52 |
1628467200000 | 850.84 |
1628553600000 | 842.39 |
1628640000000 | 842.41 |
1628726400000 | 842.14 |
1628812800000 | 840.37 |
1629072000000 | 834.04 |
1629158400000 | 829.74 |
1629244800000 | 822.38 |
1629331200000 | 827.38 |
1629417600000 | 837.35 |
1629676800000 | 853.69 |
1629763200000 | 853.46 |
1629849600000 | 860.54 |
1629936000000 | 858.33 |
1630022400000 | 866.77 |
1630281600000 | 871.53 |
1630368000000 | 870.97 |
1630454400000 | 872.59 |
1630540800000 | 873.35 |
1630627200000 | 878.03 |
1630886400000 | 879.38 |
1630972800000 | 876.95 |
1631059200000 | 868.19 |
1631145600000 | 867.62 |
1631232000000 | 860.6 |
1631491200000 | 861.71 |
1631577600000 | 860.01 |
1631664000000 | 867.11 |
1631750400000 | 872.63 |
1631836800000 | 865.89 |
1632096000000 | 846.22 |
1632182400000 | 849.39 |
1632268800000 | 860.32 |
1632355200000 | 868.59 |
1632441600000 | 870.22 |
1632700800000 | 864.67 |
1632787200000 | 837.4299 |
1632873600000 | 831.48 |
1632960000000 | 837.46 |
1633046400000 | 844.29 |
1633305600000 | 819.3099 |
1633392000000 | 832.17 |
1633478400000 | 844.41 |
1633564800000 | 856.37 |
1633651200000 | 848.56 |
1633910400000 | 843 |
1633996800000 | 842.8 |
1634083200000 | 851.9 |
1634169600000 | 871.95 |
1634256000000 | 873.12 |
1634515200000 | 881.56 |
1634601600000 | 886.47 |
1634688000000 | 892.78 |
1634774400000 | 901.71 |
1634860800000 | 884.13 |
1635120000000 | 889.06 |
1635206400000 | 887.79 |
1635292800000 | 881.5 |
1635379200000 | 884.88 |
1635465600000 | 894.69 |
1635724800000 | 904.76 |
1635811200000 | 910.79 |
1635897600000 | 918 |
1635984000000 | 937.89 |
1636070400000 | 935.69 |
1636329600000 | 951.41 |
1636416000000 | 953.31 |
1636502400000 | 932.78 |
1636588800000 | 950.91 |
1636675200000 | 967.74 |
1636934400000 | 966.7 |
1637020800000 | 978.81 |
1637107200000 | 971.35 |
1637193600000 | 973.24 |
1637280000000 | 976.35 |
1637539200000 | 962.16 |
1637625600000 | 953.93 |
1637712000000 | 976 |
1637798400000 | 974.25 |
1637884800000 | 946.68 |
1638144000000 | 975.84 |
1638230400000 | 954.42 |
1638316800000 | 920.49 |
1638403200000 | 935.14 |
1638489600000 | 929.26 |
1638748800000 | 932.44 |
1638835200000 | 971.5 |
1638921600000 | 968.01 |
1639008000000 | 948.84 |
1639094400000 | 945.89 |
1639353600000 | 930.38 |
1639440000000 | 924.82 |
1639526400000 | 955.05 |
1639612800000 | 918.99 |
1639699200000 | 922.21 |
1639958400000 | 911.37 |
1640044800000 | 941.31 |
1640131200000 | 943.81 |
1640217600000 | 950.41 |
1640304000000 | 948.71 |
1640563200000 | 967.87 |
1640649600000 | 959.51 |
1640736000000 | 953.9 |
1640822400000 | 954.86 |
1640908800000 | 943.39 |
1641168000000 | 959.5 |
1641254400000 | 940.62 |
1641340800000 | 904.36 |
1641427200000 | 908.77 |
1641513600000 | 893.34 |
1641772800000 | 900.77 |
1641859200000 | 911.8 |
1641945600000 | 905.56 |
1642032000000 | 877.64 |
1642118400000 | 886.33 |
1642377600000 | 888.93 |
1642464000000 | 867.32 |
1642550400000 | 856.27 |
1642636800000 | 840.83 |
1642723200000 | 816.98 |
1642982400000 | 827.35 |
1643068800000 | 801.26 |
1643155200000 | 796 |
1643241600000 | 789 |
1643328000000 | 805.36 |
1643587200000 | 838.51 |
1643673600000 | 844.45 |
1643760000000 | 848.29 |
1643846400000 | 793.1799 |
1643932800000 | 805.64 |
1644192000000 | 803.59 |
1644278400000 | 816.82 |
1644364800000 | 842.46 |
1644451200000 | 818.84 |
1644537600000 | 791.2 |
1644796800000 | 797.49 |
1644883200000 | 820.09 |
1644969600000 | 818.92 |
1645056000000 | 792.28 |
1645142400000 | 779.9 |
1645401600000 | 780.04 |
1645488000000 | 769.5 |
1645574400000 | 754.54 |
1645660800000 | 797.24 |
1645747200000 | 801.4 |
1646006400000 | 800.51 |
1646092800000 | 790.01 |
1646179200000 | 810.66 |
1646265600000 | 796.77 |
1646352000000 | 796.13 |
1646611200000 | 768.51 |
1646697600000 | 765.0599 |
1646784000000 | 781.58 |
1646870400000 | 774.5599 |
1646956800000 | 759.48 |
1647216000000 | 736.23 |
1647302400000 | 758.61 |
1647388800000 | 789.75 |
1647475200000 | 797.34 |
1647561600000 | 822.67 |
1647820800000 | 817.83 |
1647907200000 | 834.25 |
1647993600000 | 824.72 |
1648080000000 | 852.62 |
1648166400000 | 848.75 |
1648425600000 | 861.26 |
1648512000000 | 869.29 |
1648598400000 | 846.91 |
1648684800000 | 833.35 |
1648771200000 | 840.96 |
1649030400000 | 872.08 |
1649116800000 | 853.29 |
1649203200000 | 832.24 |
1649289600000 | 826.38 |
1649376000000 | 814.17 |
1649635200000 | 796.77 |
1649721600000 | 788.88 |
1649808000000 | 808.76 |
1649894400000 | 790.63 |
1650326400000 | 811.16 |
1650412800000 | 792.25 |
1650499200000 | 770.57 |
1650585600000 | 760.57 |
1650844800000 | 783.8099 |
1650931200000 | 759.73 |
1651017600000 | 758.95 |
1651104000000 | 797.0599 |
1651190400000 | 766.49 |
1651449600000 | 784.75 |
1651536000000 | 790.44 |
1651622400000 | 815.89 |
1651708800000 | 776.15 |
1651795200000 | 756.69 |
1652054400000 | 716.63 |
1652140800000 | 720.37 |
1652227200000 | 696.4 |
1652313600000 | 709.13 |
1652400000000 | 741.66 |
1652659200000 | 725.47 |
1652745600000 | 738.39 |
1652832000000 | 711.49 |
1652918400000 | 707.86 |
1653004800000 | 707.04 |
1653264000000 | 705.37 |
1653350400000 | 671.09 |
1653436800000 | 690.6799 |
1653523200000 | 707.89 |
1653609600000 | 734.28 |
1653868800000 | 730.95 |
1653955200000 | 725.8099 |
1654041600000 | 720.38 |
1654128000000 | 745.61 |
1654214400000 | 724.16 |
1654473600000 | 727.53 |
1654560000000 | 735.5599 |
1654646400000 | 723.41 |
1654732800000 | 708.52 |
1654819200000 | 692.04 |
1655078400000 | 658.15 |
1655164800000 | 657.08 |
1655251200000 | 676.25 |
1655337600000 | 638.4 |
1655424000000 | 650.71 |
1655683200000 | 644.96 |
1655769600000 | 655.51 |
1655856000000 | 652.4 |
1655942400000 | 668.97 |
1656028800000 | 697.95 |
1656288000000 | 689.13 |
1656374400000 | 671.38 |
1656460800000 | 664.51 |
1656547200000 | 652.4299 |
1656633600000 | 651.77 |
1656892800000 | 650.28 |
1656979200000 | 679.39 |
1657065600000 | 682.34 |
1657152000000 | 706.5599 |
1657238400000 | 703.1799 |
1657497600000 | 686.5 |
1657584000000 | 679.4299 |
1657670400000 | 679.67 |
1657756800000 | 683.99 |
1657843200000 | 698.62 |
1658102400000 | 691.77 |
1658188800000 | 713.33 |
1658275200000 | 736.49 |
1658361600000 | 746.3099 |
1658448000000 | 713.4299 |
1658707200000 | 708.38 |
1658793600000 | 697.96 |
1658880000000 | 730.83 |
1658966400000 | 737.96 |
1659052800000 | 737.53 |
1659312000000 | 734.27 |
1659398400000 | 744.77 |
1659484800000 | 765.19 |
1659571200000 | 764.65 |
1659657600000 | 765.57 |
1659916800000 | 761.13 |
1660003200000 | 742.51 |
1660089600000 | 759.73 |
1660176000000 | 754.95 |
1660262400000 | 777.71 |
1660521600000 | 784.96 |
1660608000000 | 781.1 |
1660694400000 | 765.22 |
1660780800000 | 775.16 |
1660867200000 | 760.91 |
1661126400000 | 743.9 |
1661212800000 | 737.79 |
1661299200000 | 744.24 |
1661385600000 | 775.44 |
1661472000000 | 742.15 |
1661731200000 | 730.12 |
1661817600000 | 719.2 |
1661904000000 | 707.66 |
1661990400000 | 704.27 |
1662076800000 | 688.03 |
1662336000000 | 693.85 |
1662422400000 | 689.0599 |
1662508800000 | 700.38 |
1662595200000 | 710.02 |
1662681600000 | 725.91 |
1662940800000 | 725.71 |
1663027200000 | 694.71 |
1663113600000 | 695.52 |
1663200000000 | 687.6799 |
1663286400000 | 677.87 |
1663545600000 | 680.54 |
1663632000000 | 670.4299 |
1663718400000 | 669.53 |
1663804800000 | 657.96 |
1663891200000 | 654.65 |
1664150400000 | 646.23 |
1664236800000 | 651.46 |
1664323200000 | 665.63 |
1664409600000 | 637.95 |
1664496000000 | 632.59 |
1664755200000 | 645.83 |
1664841600000 | 667.42 |
1664928000000 | 673.55 |
1665014400000 | 670.36 |
1665100800000 | 641.57 |
1665360000000 | 633.34 |
1665446400000 | 620.47 |
1665532800000 | 617.64 |
1665619200000 | 624.74 |
1665705600000 | 605.52 |
1665964800000 | 625.67 |
1666051200000 | 629.47 |
1666137600000 | 628.25 |
1666224000000 | 626.55 |
1666310400000 | 635.28 |
1666569600000 | 633.4 |
1666656000000 | 650.3099 |
1666742400000 | 627.2 |
1666828800000 | 617.3099 |
1666915200000 | 637.26 |
1667174400000 | 630.42 |
1667260800000 | 631.48 |
1667347200000 | 610.52 |
1667433600000 | 615.34 |
1667520000000 | 617.37 |
1667779200000 | 620.3 |
1667865600000 | 618.52 |
1667952000000 | 603.07 |
1668038400000 | 651.16 |
1668124800000 | 665.86 |
1668384000000 | 661.79 |
1668470400000 | 677.42 |
1668556800000 | 653.09 |
1668643200000 | 652.38 |
1668729600000 | 649.9299 |
1668988800000 | 648.85 |
1669075200000 | 656.91 |
1669161600000 | 661.4299 |
1669248000000 | 660.4299 |
1669334400000 | 656.48 |
1669593600000 | 642.2 |
1669680000000 | 642.53 |
1669766400000 | 673.79 |
1669852800000 | 670.58 |
1669939200000 | 664.25 |
1670198400000 | 647.65 |
1670284800000 | 633.33 |
1670371200000 | 631.29 |
1670457600000 | 641.4 |
1670544000000 | 639.65 |
1670803200000 | 652.5 |
1670889600000 | 661.64 |
1670976000000 | 654.8 |
1671062400000 | 628.37 |
1671148800000 | 623.26 |
1671408000000 | 610.89 |
1671494400000 | 608.28 |
1671580800000 | 619.27 |
1671667200000 | 604.94 |
1671753600000 | 604.59 |
1672099200000 | 592.92 |
1672185600000 | 586.15 |
1672272000000 | 602.47 |
1672358400000 | 602.8 |
1672617600000 | 602.82 |
1672704000000 | 609.35 |
1672790400000 | 617.89 |
1672876800000 | 611.7 |
1672963200000 | 622.6 |
1673222400000 | 627.66 |
1673308800000 | 636.67 |
1673395200000 | 645.15 |
1673481600000 | 648.32 |
1673568000000 | 648.19 |
1673827200000 | 649.26 |
1673913600000 | 653.35 |
1674000000000 | 644.36 |
1674086400000 | 641.96 |
1674172800000 | 658.74 |
1674432000000 | 680.41 |
1674518400000 | 673.7 |
1674604800000 | 671.07 |
1674691200000 | 691.55 |
1674777600000 | 697.47 |
1675036800000 | 681.17 |
1675123200000 | 693.6799 |
1675209600000 | 713.11 |
1675296000000 | 754.46 |
1675382400000 | 741.09 |
1675641600000 | 737.38 |
1675728000000 | 755.64 |
1675814400000 | 741.52 |
1675900800000 | 729.84 |
1675987200000 | 726.4 |
1676246400000 | 737.17 |
1676332800000 | 749.13 |
1676419200000 | 758.5599 |
1676505600000 | 742.89 |
1676592000000 | 728.25 |
1676851200000 | 726.96 |
1676937600000 | 708.24 |
1677024000000 | 709.29 |
1677110400000 | 727.09 |
1677196800000 | 717.8099 |
1677456000000 | 714.96 |
1677542400000 | 717.91 |
1677628800000 | 709.57 |
1677715200000 | 715.11 |
1677801600000 | 731.27 |
1678060800000 | 722.97 |
1678147200000 | 721.73 |
1678233600000 | 732.16 |
1678320000000 | 715.49 |
1678406400000 | 693.3 |
1678665600000 | 692.02 |
1678752000000 | 712.5599 |
1678838400000 | 727.61 |
1678924800000 | 745.86 |
1679011200000 | 738.51 |
1679270400000 | 736.9 |
1679356800000 | 742.72 |
1679443200000 | 729.04 |
1679529600000 | 735.15 |
1679616000000 | 738.9299 |
1679875200000 | 734.23 |
1679961600000 | 720.6799 |
1680048000000 | 736.78 |
1680134400000 | 739.4 |
1680220800000 | 760.67 |
1680480000000 | 755.9299 |
1680566400000 | 747.46 |
1680652800000 | 737.8 |
1680739200000 | 741.5599 |
1681171200000 | 750.1799 |
1681257600000 | 739.48 |
1681344000000 | 741.16 |
1681430400000 | 742.14 |
1681689600000 | 750.95 |
1681776000000 | 748.02 |
1681862400000 | 741.08 |
1681948800000 | 726.63 |
1682035200000 | 724.64 |
1682294400000 | 718.58 |
1682380800000 | 701.36 |
1682467200000 | 704.36 |
1682553600000 | 722.91 |
1682640000000 | 719.84 |
1682899200000 | 724.46 |
1682985600000 | 714.92 |
1683072000000 | 701.6799 |
1683158400000 | 711.6799 |
1683244800000 | 722.38 |
1683504000000 | 730.8099 |
1683590400000 | 730.82 |
1683676800000 | 740.15 |
1683763200000 | 740.4 |
1683849600000 | 742.2 |
1684108800000 | 759.74 |
1684195200000 | 759.16 |
1684281600000 | 776.19 |
1684368000000 | 799.4 |
1684454400000 | 793.41 |
1684713600000 | 801.12 |
1684800000000 | 793.37 |
1684886400000 | 788.3 |
1684972800000 | 817.33 |
1685059200000 | 846.78 |
1685318400000 | 849.24 |
1685404800000 | 855.86 |
1685491200000 | 848.92 |
1685577600000 | 862.99 |
1685664000000 | 865.28 |
1685923200000 | 862.58 |
1686009600000 | 871.62 |
1686096000000 | 852.62 |
1686182400000 | 854.25 |
1686268800000 | 857.52 |
1686528000000 | 877.88 |
1686614400000 | 883.12 |
1686700800000 | 892.06 |
1686787200000 | 895.29 |
1686873600000 | 887.23 |
1687132800000 | 886.73 |
1687219200000 | 882.16 |
1687305600000 | 860.4 |
1687392000000 | 863.82 |
1687478400000 | 861.27 |
1687737600000 | 847.38 |
1687824000000 | 861.68 |
1687910400000 | 868.25 |
1687996800000 | 866.12 |
1688083200000 | 875.37 |
1688342400000 | 880.46 |
1688428800000 | 881.64 |
1688515200000 | 879.67 |
1688601600000 | 873.06 |
1688688000000 | 864.55 |
1688947200000 | 866.54 |
1689033600000 | 873.94 |
1689120000000 | 876.6 |
1689206400000 | 892.9 |
1689292800000 | 885.37 |
1689552000000 | 893.18 |
1689638400000 | 898.81 |
1689724800000 | 900.08 |
1689811200000 | 878.57 |
1689897600000 | 877.66 |
1690156800000 | 879.05 |
1690243200000 | 891.69 |
1690329600000 | 885.1 |
1690416000000 | 893.5 |
1690502400000 | 910.88 |
1690761600000 | 914.82 |
1690848000000 | 918.63 |
1690934400000 | 894.07 |
1691020800000 | 890.12 |
1691107200000 | 884.07 |
1691366400000 | 894.97 |
1691452800000 | 882.88 |
1691539200000 | 866.5 |
1691625600000 | 861.43 |
1691712000000 | 856.22 |
1691971200000 | 875.69 |
1692057600000 | 866.91 |
1692144000000 | 857.16 |
1692230400000 | 852.95 |
1692316800000 | 850.22 |
1692576000000 | 865.41 |
1692662400000 | 867.99 |
1692748800000 | 887.14 |
1692835200000 | 875.07 |
1692921600000 | 877.44 |
1693180800000 | 883.81 |
1693267200000 | 902.42 |
1693353600000 | 898.7 |
1693440000000 | 909.39 |
1693526400000 | 918.37 |
1693785600000 | 921.92 |
1693872000000 | 930.99 |
1693958400000 | 924.67 |
1694044800000 | 918 |
1694131200000 | 916.7 |
1694390400000 | 918.17 |
1694476800000 | 907.15 |
1694563200000 | 907.04 |
1694649600000 | 919.21 |
1694736000000 | 904.6 |
1694995200000 | 901.44 |
1695081600000 | 895.58 |
1695168000000 | 881.61 |
1695254400000 | 874.58 |
1695340800000 | 878.67 |
1695600000000 | 887.11 |
1695686400000 | 874 |
1695772800000 | 885.1 |
1695859200000 | 893.2 |
1695945600000 | 895.29 |
1696204800000 | 908.23 |
1696291200000 | 891.77 |
1696377600000 | 899.36 |
1696464000000 | 899.45 |
1696550400000 | 917.19 |
1696809600000 | 918.83 |
1696896000000 | 921.96 |
1696982400000 | 930.74 |
1697068800000 | 930.44 |
1697155200000 | 915.64 |
1697414400000 | 922.41 |
1697500800000 | 914.23 |
1697587200000 | 899.01 |
1697673600000 | 887.47 |
1697760000000 | 871.69 |
1698019200000 | 869.89 |
1698105600000 | 882.79 |
1698192000000 | 857.18 |
1698278400000 | 843.9 |
1698364800000 | 852.09 |
1698624000000 | 858.15 |
1698710400000 | 865.6 |
1698796800000 | 885 |
1698883200000 | 890.39 |
1698969600000 | 898.79 |
1699228800000 | 898.74 |
1699315200000 | 912.22 |
1699401600000 | 914.46 |
1699488000000 | 910.44 |
1699574400000 | 929.76 |
1699833600000 | 925.36 |
1699920000000 | 936.6 |
1700006400000 | 934.2 |
1700092800000 | 935.53 |
1700179200000 | 934.88 |
1700438400000 | 944.31 |
1700524800000 | 937.14 |
1700611200000 | 949.56 |
1700697600000 | 947.54 |
1700784000000 | 941.86 |
1701043200000 | 942.43 |
1701129600000 | 941.04 |
1701216000000 | 947.71 |
1701302400000 | 951.77 |
1701388800000 | 959.13 |
1701648000000 | 950.82 |
1701734400000 | 950.12 |
1701820800000 | 943.43 |
1701907200000 | 960.72 |
1701993600000 | 971.28 |
1702252800000 | 976.07 |
1702339200000 | 975.69 |
1702425600000 | 985.08 |
1702512000000 | 970.27 |
1702598400000 | 982.04 |
1702857600000 | 987.58 |
1702944000000 | 987.03 |
1703030400000 | 974.09 |
1703116800000 | 989.72 |
1703203200000 | 989.95 |
1703635200000 | 992.23 |
1703721600000 | 996.46 |
1703808000000 | 994.61 |
1704153600000 | 984.57 |
1704240000000 | 974.2 |
1704326400000 | 969.11 |
1704412800000 | 971.39 |
1704672000000 | 996.49 |
1704758400000 | 1003.92 |
1704844800000 | 1009.51 |
1704931200000 | 1014.75 |
1705017600000 | 1012.64 |
1705276800000 | 1010.02 |
1705363200000 | 1022.9 |
1705449600000 | 1017.44 |
1705536000000 | 1032.01 |
1705622400000 | 1052.56 |
1705881600000 | 1054.15 |
1705968000000 | 1065.39 |
1706054400000 | 1069.24 |
1706140800000 | 1083.56 |
1706227200000 | 1067.8699 |
1706486400000 | 1089.16 |
1706572800000 | 1076.68 |
1706659200000 | 1047.6199 |
1706745600000 | 1063.27 |
1706832000000 | 1103.7 |
1707091200000 | 1107.29 |
1707177600000 | 1103.1099 |
1707264000000 | 1117.22 |
1707350400000 | 1122.68 |
1707436800000 | 1129.46 |
1707696000000 | 1130.74 |
1707782400000 | 1116.14 |
1707868800000 | 1133.93 |
1707955200000 | 1134.16 |
1708041600000 | 1116.31 |
1708300800000 | 1114.8 |
1708387200000 | 1095.2 |
1708473600000 | 1088.41 |
1708560000000 | 1135.33 |
1708646400000 | 1131.8699 |
1708905600000 | 1128.16 |
1708992000000 | 1134.22 |
1709078400000 | 1134.05 |
1709164800000 | 1151.85 |
1709251200000 | 1180.84 |
1709510400000 | 1187.22 |
1709596800000 | 1163.8699 |
1709683200000 | 1176.31 |
1709769600000 | 1195.06 |
1709856000000 | 1166.25 |
1710115200000 | 1155.72 |
1710201600000 | 1183.97 |
1710288000000 | 1168.52 |
1710374400000 | 1161.95 |
1710460800000 | 1156.77 |
1710720000000 | 1159.42 |
1710806400000 | 1155.39 |
1710892800000 | 1168.41 |
1710979200000 | 1172.68 |
1711065600000 | 1178.59 |
1711324800000 | 1182.29 |
1711411200000 | 1186.25 |
1711497600000 | 1191.14 |
1711584000000 | 1186.82 |
1712016000000 | 1185.88 |
1712102400000 | 1179.6199 |
1712188800000 | 1157.75 |
1712275200000 | 1171.48 |
1712534400000 | 1166.07 |
1712620800000 | 1165.76 |
1712707200000 | 1168.84 |
1712793600000 | 1189.8 |
1712880000000 | 1171.57 |
1713139200000 | 1144.96 |
1713225600000 | 1142.45 |
1713312000000 | 1126.16 |
1713398400000 | 1122.56 |
1713484800000 | 1090.17 |
1713744000000 | 1108.44 |
1713830400000 | 1124.33 |
1713916800000 | 1126.16 |
1714003200000 | 1112.08 |
1714089600000 | 1144.97 |
1714348800000 | 1134.51 |
1714435200000 | 1111.09 |
1714521600000 | 1112.92 |
1714608000000 | 1129.66 |
1714694400000 | 1143.2 |
1714953600000 | 1160.08 |
1715040000000 | 1156.23 |
1715126400000 | 1153.24 |
1715212800000 | 1155.79 |
1715299200000 | 1154.09 |
1715558400000 | 1153.6 |
1715644800000 | 1166.05 |
1715731200000 | 1191.03 |
1715817600000 | 1189.48 |
1715904000000 | 1188.51 |
1716163200000 | 1203.51 |
1716249600000 | 1196.52 |
1716336000000 | 1197.77 |
1716422400000 | 1194.43 |
1716508800000 | 1208.13 |
1716768000000 | 1208.24 |
1716854400000 | 1221.31 |
1716940800000 | 1216.98 |
1717027200000 | 1191.85 |
1717113600000 | 1184.92 |
1717372800000 | 1187.64 |
1717459200000 | 1185.67 |
1717545600000 | 1215.04 |
1717632000000 | 1212 |
1717718400000 | 1217.07 |
1717977600000 | 1232.57 |
1718064000000 | 1234.69 |
1718150400000 | 1244.93 |
1718236800000 | 1251.3599 |
1718323200000 | 1263.5 |
1718582400000 | 1264.82 |
1718668800000 | 1265.1199 |
1718755200000 | 1264.94 |
1718841600000 | 1257.53 |
1718928000000 | 1258.18 |
1719187200000 | 1228.78 |
1719273600000 | 1251.71 |
1719360000000 | 1254.03 |
1719446400000 | 1261.45 |
1719532800000 | 1254.83 |
1719792000000 | 1258.47 |
1719878400000 | 1261.17 |
1719964800000 | 1262.21 |
1720051200000 | 1262.91 |
1720137600000 | 1275.98 |
1720396800000 | 1284.29 |
1720483200000 | 1284.58 |
1720569600000 | 1303.35 |
1720656000000 | 1277.27 |
1720742400000 | 1279.53 |
1721001600000 | 1281.68 |
1721088000000 | 1285.26 |
1721174400000 | 1232.56 |
1721260800000 | 1223.94 |
1721347200000 | 1221.57 |
1721606400000 | 1244.94 |
1721692800000 | 1249.01 |
1721779200000 | 1201.1199 |
1721865600000 | 1175.4 |
1721952000000 | 1186.71 |
1722211200000 | 1183.6099 |
1722297600000 | 1161.04 |
1722384000000 | 1190.05 |
1722470400000 | 1157.3699 |
1722556800000 | 1096.28 |
1722816000000 | 1048.03 |
1722902400000 | 1065.1199 |
1722988800000 | 1049.6 |
1723075200000 | 1093.82 |
1723161600000 | 1099.42 |
1723420800000 | 1099.6199 |
1723507200000 | 1127.98 |
1723593600000 | 1119.42 |
1723680000000 | 1148.31 |
1723766400000 | 1152.18 |
1724025600000 | 1163.97 |
1724112000000 | 1155.1099 |
1724198400000 | 1164.68 |
1724284800000 | 1137.5 |
1724371200000 | 1150.09 |
1724630400000 | 1137.69 |
1724716800000 | 1136.01 |
1724803200000 | 1122.93 |
1724889600000 | 1124.13 |
1724976000000 | 1141.32 |
1725235200000 | 1139.63 |
1725321600000 | 1097.27 |
1725408000000 | 1090.05 |
1725494400000 | 1089.8 |
1725580800000 | 1058.71 |
1725840000000 | 1079.81 |
1725926400000 | 1101.89 |
1726012800000 | 1127.1 |
1726099200000 | 1136.3 |
1726185600000 | 1142.75 |
1726444800000 | 1142.2 |
1726531200000 | 1140.88 |
1726617600000 | 1133.48 |
1726704000000 | 1163.52 |
1726790400000 | 1160.81 |
1727049600000 | 1166.85 |
1727136000000 | 1173.73 |
1727222400000 | 1179.14 |
1727308800000 | 1200.65 |
1727395200000 | 1197.13 |
1727654400000 | 1202.89 |
STOXX Global Artificial Intelligence | STOXX World AC All Cap | |
---|---|---|
2017 | 22.489647103598 | 8.9209069816246 |
2018 | -8.1881145951384 | -5.775568787495 |
2019 | 51.550969045684 | 28.605949365551 |
2020 | 36.118749411738 | 7.1046028777334 |
2021 | 41.237971893504 | 26.162995686887 |
2022 | -36.435982750399 | -13.658375359717 |
2023 | 66.294427436551 | 17.364961990963 |
2024 | 23.11946807123 | 23.100772774988 |
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 | Dayend |
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.