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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Artificial Intelligence | N/A | 10.1 | 0.1 | 0.0 | 0.9 | 0.0 | 8.8 | 0.0 | 27.0 |
STOXX World AC All Cap | 112,639.2 | 88,004.8 | 6.4 | 0.5 | 3,331.4 | 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 | -1.9 | 15.0 | 28.0 | 22.9 | 159.8 | N/A | N/A | 28.5 | 7.2 | 21.3 |
STOXX World AC All Cap | 2.3 | 15.2 | 22.6 | 15.0 | 73.0 | N/A | N/A | 22.6 | 4.8 | 11.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Artificial Intelligence | N/A | N/A | 21.4 | 29.1 | 30.3 | N/A | N/A | 1.0 | 0.2 | 0.6 |
STOXX World AC All Cap | N/A | N/A | 10.8 | 14.5 | 17.3 | N/A | N/A | 1.5 | 0.2 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Artificial Intelligence | 0.9 | 0.8 | 0.8 | 0.9 | 0.8 | 18.0 | 15.2 | 13.9 | 18.1 | 18.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Artificial Intelligence | 1.7 | 1.8 | 1.6 | 1.7 | 1.5 | -2.6 | 0.0 | 0.4 | 0.2 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
THEME INDICES
STOXX Global 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 | 100.31 |
1340150400000 | 100.53 |
1340236800000 | 96.82 |
1340323200000 | 98.16 |
1340582400000 | 95.71 |
1340668800000 | 95.9 |
1340755200000 | 97.01 |
1340841600000 | 95.73 |
1340928000000 | 100.19 |
1341187200000 | 99.84 |
1341273600000 | 101.72 |
1341360000000 | 101.72 |
1341446400000 | 100.93 |
1341532800000 | 97.6 |
1341792000000 | 96.03 |
1341878400000 | 93.76 |
1341964800000 | 93.16 |
1342051200000 | 92.93 |
1342137600000 | 93.74 |
1342396800000 | 93.08 |
1342483200000 | 92.87 |
1342569600000 | 95.17 |
1342656000000 | 96.11 |
1342742400000 | 93.52 |
1343001600000 | 92.15 |
1343088000000 | 91.48 |
1343174400000 | 93.53 |
1343260800000 | 97.19 |
1343347200000 | 100.6 |
1343606400000 | 99.81 |
1343692800000 | 99.81 |
1343779200000 | 100.33 |
1343865600000 | 100.3 |
1343952000000 | 103.13 |
1344211200000 | 104.41 |
1344297600000 | 106.29 |
1344384000000 | 106.62 |
1344470400000 | 107.4 |
1344556800000 | 107.67 |
1344816000000 | 107.21 |
1344902400000 | 105.87 |
1344988800000 | 106.55 |
1345075200000 | 108.4 |
1345161600000 | 108.69 |
1345420800000 | 108 |
1345507200000 | 107.64 |
1345593600000 | 107.34 |
1345680000000 | 106.4 |
1345766400000 | 107.13 |
1346025600000 | 106.97 |
1346112000000 | 107.39 |
1346198400000 | 107.71 |
1346284800000 | 105.74 |
1346371200000 | 106.27 |
1346630400000 | 106.27 |
1346716800000 | 106.19 |
1346803200000 | 106.02 |
1346889600000 | 110.49 |
1346976000000 | 109.87 |
1347235200000 | 108.3 |
1347321600000 | 108.39 |
1347408000000 | 108.26 |
1347494400000 | 110.02 |
1347580800000 | 110.98 |
1347840000000 | 110.03 |
1347926400000 | 109.49 |
1348012800000 | 109.86 |
1348099200000 | 108.83 |
1348185600000 | 109.39 |
1348444800000 | 109.5 |
1348531200000 | 106.59 |
1348617600000 | 106.23 |
1348704000000 | 108.25 |
1348790400000 | 107.66 |
1349049600000 | 106.82 |
1349136000000 | 106.81 |
1349222400000 | 106.39 |
1349308800000 | 106.82 |
1349395200000 | 106.46 |
1349654400000 | 105.87 |
1349740800000 | 104.02 |
1349827200000 | 103.2 |
1349913600000 | 103.53 |
1350000000000 | 102.21 |
1350259200000 | 103.08 |
1350345600000 | 104.34 |
1350432000000 | 103.84 |
1350518400000 | 101.68 |
1350604800000 | 98.59 |
1350864000000 | 98.75 |
1350950400000 | 98.84 |
1351036800000 | 96.35 |
1351123200000 | 97.52 |
1351209600000 | 96.71 |
1351468800000 | 96.71 |
1351555200000 | 96.71 |
1351641600000 | 97.81 |
1351728000000 | 100.06 |
1351814400000 | 98.7 |
1352073600000 | 99.48 |
1352160000000 | 100.52 |
1352246400000 | 97.24 |
1352332800000 | 95.53 |
1352419200000 | 95.8 |
1352678400000 | 95.53 |
1352764800000 | 95.21 |
1352851200000 | 93.4 |
1352937600000 | 92.86 |
1353024000000 | 93.33 |
1353283200000 | 95.5 |
1353369600000 | 94.37 |
1353456000000 | 95.14 |
1353542400000 | 95.14 |
1353628800000 | 96.61 |
1353888000000 | 96.97 |
1353974400000 | 96.29 |
1354060800000 | 97.4 |
1354147200000 | 98.91 |
1354233600000 | 99.15 |
1354492800000 | 98.95 |
1354579200000 | 98.61 |
1354665600000 | 98.89 |
1354752000000 | 101.09 |
1354838400000 | 100.57 |
1355097600000 | 101.79 |
1355184000000 | 104.15 |
1355270400000 | 103.77 |
1355356800000 | 102.95 |
1355443200000 | 102.81 |
1355702400000 | 103.52 |
1355788800000 | 105.64 |
1355875200000 | 106.17 |
1355961600000 | 106.09 |
1356048000000 | 104.89 |
1356307200000 | 104.35 |
1356566400000 | 103.36 |
1356652800000 | 102.09 |
1356912000000 | 104.23 |
1357084800000 | 107.95 |
1357171200000 | 106.28 |
1357257600000 | 106.67 |
1357516800000 | 106.87 |
1357603200000 | 105.82 |
1357689600000 | 106.59 |
1357776000000 | 106.8 |
1357862400000 | 107.79 |
1358121600000 | 107.98 |
1358208000000 | 108.12 |
1358294400000 | 108.28 |
1358380800000 | 108.79 |
1358467200000 | 107.68 |
1358726400000 | 107.68 |
1358812800000 | 107.81 |
1358899200000 | 108.66 |
1358985600000 | 108.95 |
1359072000000 | 110.97 |
1359331200000 | 111.24 |
1359417600000 | 108.99 |
1359504000000 | 108.66 |
1359590400000 | 108.99 |
1359676800000 | 110.86 |
1359936000000 | 109.57 |
1360022400000 | 110.88 |
1360108800000 | 111.72 |
1360195200000 | 109.58 |
1360281600000 | 110.6 |
1360540800000 | 110.64 |
1360627200000 | 110.9 |
1360713600000 | 111.01 |
1360800000000 | 112.3 |
1360886400000 | 113.05 |
1361145600000 | 113.05 |
1361232000000 | 114.41 |
1361318400000 | 111.79 |
1361404800000 | 110.08 |
1361491200000 | 111.17 |
1361750400000 | 109.5 |
1361836800000 | 109.81 |
1361923200000 | 110.88 |
1362009600000 | 110.88 |
1362096000000 | 111.17 |
1362355200000 | 111.37 |
1362441600000 | 113.45 |
1362528000000 | 113.66 |
1362614400000 | 113.87 |
1362700800000 | 114.9 |
1362960000000 | 115.02 |
1363046400000 | 114.73 |
1363132800000 | 115.06 |
1363219200000 | 116.08 |
1363305600000 | 114.52 |
1363564800000 | 113.27 |
1363651200000 | 112.94 |
1363737600000 | 114.61 |
1363824000000 | 113.11 |
1363910400000 | 113.44 |
1364169600000 | 112.99 |
1364256000000 | 114.32 |
1364342400000 | 114.73 |
1364428800000 | 115.19 |
1364860800000 | 112.53 |
1364947200000 | 110.58 |
1365033600000 | 110.35 |
1365120000000 | 109.76 |
1365379200000 | 111.26 |
1365465600000 | 112.07 |
1365552000000 | 115.11 |
1365638400000 | 114.14 |
1365724800000 | 113.78 |
1365984000000 | 111.26 |
1366070400000 | 113.11 |
1366156800000 | 109.94 |
1366243200000 | 108.69 |
1366329600000 | 107.79 |
1366588800000 | 108.42 |
1366675200000 | 110.53 |
1366761600000 | 111.32 |
1366848000000 | 113.29 |
1366934400000 | 113.64 |
1367193600000 | 115.03 |
1367280000000 | 116.78 |
1367366400000 | 117.05 |
1367452800000 | 119.14 |
1367539200000 | 121.58 |
1367798400000 | 123.3 |
1367884800000 | 123.76 |
1367971200000 | 125.74 |
1368057600000 | 126.41 |
1368144000000 | 128.43 |
1368403200000 | 128.28 |
1368489600000 | 129.02 |
1368576000000 | 130.54 |
1368662400000 | 129.48 |
1368748800000 | 131.53 |
1369008000000 | 130.83 |
1369094400000 | 130.85 |
1369180800000 | 127.81 |
1369267200000 | 128.52 |
1369353600000 | 128.35 |
1369612800000 | 128.35 |
1369699200000 | 129.47 |
1369785600000 | 128.69 |
1369872000000 | 130.56 |
1369958400000 | 129.09 |
1370217600000 | 128.91 |
1370304000000 | 128.43 |
1370390400000 | 127.6 |
1370476800000 | 129.08 |
1370563200000 | 129.66 |
1370822400000 | 131.2 |
1370908800000 | 129.35 |
1370995200000 | 128.31 |
1371081600000 | 130.47 |
1371168000000 | 129.72 |
1371427200000 | 131.05 |
1371513600000 | 132.93 |
1371600000000 | 131.76 |
1371686400000 | 127.68 |
1371772800000 | 127.72 |
1372032000000 | 125.4 |
1372118400000 | 126.97 |
1372204800000 | 128.64 |
1372291200000 | 130.3 |
1372377600000 | 130.08 |
1372636800000 | 130.66 |
1372723200000 | 130.04 |
1372809600000 | 130.67 |
1372896000000 | 130.81 |
1372982400000 | 131.97 |
1373241600000 | 131.28 |
1373328000000 | 131.99 |
1373414400000 | 132.79 |
1373500800000 | 135.43 |
1373587200000 | 136.5 |
1373846400000 | 137.19 |
1373932800000 | 136.89 |
1374019200000 | 137.52 |
1374105600000 | 138.33 |
1374192000000 | 137.37 |
1374451200000 | 137.45 |
1374537600000 | 136.17 |
1374624000000 | 135.63 |
1374710400000 | 138.47 |
1374796800000 | 137.06 |
1375056000000 | 136.74 |
1375142400000 | 138.91 |
1375228800000 | 138.76 |
1375315200000 | 141.5 |
1375401600000 | 141.47 |
1375660800000 | 142.01 |
1375747200000 | 140.87 |
1375833600000 | 140.36 |
1375920000000 | 141.48 |
1376006400000 | 141.23 |
1376265600000 | 141.25 |
1376352000000 | 141.57 |
1376438400000 | 141.51 |
1376524800000 | 138.48 |
1376611200000 | 138.42 |
1376870400000 | 138.24 |
1376956800000 | 139.14 |
1377043200000 | 138.59 |
1377129600000 | 139.77 |
1377216000000 | 141 |
1377475200000 | 140.99 |
1377561600000 | 137.11 |
1377648000000 | 138.12 |
1377734400000 | 139.25 |
1377820800000 | 139.01 |
1378080000000 | 139.18 |
1378166400000 | 140.84 |
1378252800000 | 142.91 |
1378339200000 | 144.12 |
1378425600000 | 144.69 |
1378684800000 | 146.9 |
1378771200000 | 148.65 |
1378857600000 | 150.29 |
1378944000000 | 149.58 |
1379030400000 | 149.75 |
1379289600000 | 148.98 |
1379376000000 | 150.66 |
1379462400000 | 152.19 |
1379548800000 | 152.78 |
1379635200000 | 153.08 |
1379894400000 | 151.9 |
1379980800000 | 152.28 |
1380067200000 | 152.93 |
1380153600000 | 153.17 |
1380240000000 | 152.86 |
1380499200000 | 151.99 |
1380585600000 | 153.12 |
1380672000000 | 153.24 |
1380758400000 | 151.34 |
1380844800000 | 153.09 |
1381104000000 | 151.46 |
1381190400000 | 148.33 |
1381276800000 | 147.52 |
1381363200000 | 151.07 |
1381449600000 | 151.29 |
1381708800000 | 152.53 |
1381795200000 | 150.5 |
1381881600000 | 152.25 |
1381968000000 | 153.86 |
1382054400000 | 156.32 |
1382313600000 | 156.79 |
1382400000000 | 155.86 |
1382486400000 | 152.41 |
1382572800000 | 152.93 |
1382659200000 | 152.7 |
1382918400000 | 152.34 |
1383004800000 | 153.42 |
1383091200000 | 152.54 |
1383177600000 | 152.44 |
1383264000000 | 151.88 |
1383523200000 | 151.73 |
1383609600000 | 151.53 |
1383696000000 | 151.47 |
1383782400000 | 149.43 |
1383868800000 | 150.5 |
1384128000000 | 150.55 |
1384214400000 | 151.01 |
1384300800000 | 153.42 |
1384387200000 | 153.77 |
1384473600000 | 154.37 |
1384732800000 | 152.65 |
1384819200000 | 151.46 |
1384905600000 | 150.91 |
1384992000000 | 152.55 |
1385078400000 | 153.64 |
1385337600000 | 153.18 |
1385424000000 | 154.38 |
1385510400000 | 155.82 |
1385596800000 | 156.04 |
1385683200000 | 156.07 |
1385942400000 | 155.7 |
1386028800000 | 155.4 |
1386115200000 | 156.04 |
1386201600000 | 156.13 |
1386288000000 | 157.5 |
1386547200000 | 158.01 |
1386633600000 | 158.49 |
1386720000000 | 155.94 |
1386806400000 | 155.68 |
1386892800000 | 157.17 |
1387152000000 | 158.25 |
1387238400000 | 159.69 |
1387324800000 | 160.93 |
1387411200000 | 161.37 |
1387497600000 | 163.33 |
1387756800000 | 165.27 |
1387843200000 | 165.49 |
1388102400000 | 165.09 |
1388361600000 | 165.03 |
1388448000000 | 166.27 |
1388620800000 | 165.05 |
1388707200000 | 164.75 |
1388966400000 | 165.12 |
1389052800000 | 167.71 |
1389139200000 | 169.46 |
1389225600000 | 166.76 |
1389312000000 | 167.15 |
1389571200000 | 164.71 |
1389657600000 | 168.99 |
1389744000000 | 171.29 |
1389830400000 | 171.09 |
1389916800000 | 170.23 |
1390176000000 | 170.34 |
1390262400000 | 171.65 |
1390348800000 | 171.64 |
1390435200000 | 170.52 |
1390521600000 | 166.03 |
1390780800000 | 164.4 |
1390867200000 | 164.78 |
1390953600000 | 163.18 |
1391040000000 | 167.48 |
1391126400000 | 167.18 |
1391385600000 | 162.83 |
1391472000000 | 163.3 |
1391558400000 | 163.29 |
1391644800000 | 166.82 |
1391731200000 | 169.24 |
1391990400000 | 170.35 |
1392076800000 | 172.74 |
1392163200000 | 172.86 |
1392249600000 | 175.29 |
1392336000000 | 175.7 |
1392595200000 | 175.81 |
1392681600000 | 176.7 |
1392768000000 | 176.78 |
1392854400000 | 178.39 |
1392940800000 | 178.36 |
1393200000000 | 180.2 |
1393286400000 | 179.58 |
1393372800000 | 180.53 |
1393459200000 | 181.13 |
1393545600000 | 180.11 |
1393804800000 | 178.67 |
1393891200000 | 181.75 |
1393977600000 | 182.28 |
1394064000000 | 181.48 |
1394150400000 | 179.98 |
1394409600000 | 179.67 |
1394496000000 | 178.39 |
1394582400000 | 179.33 |
1394668800000 | 175.82 |
1394755200000 | 174.99 |
1395014400000 | 176.76 |
1395100800000 | 179.82 |
1395187200000 | 178.94 |
1395273600000 | 180.9 |
1395360000000 | 179.52 |
1395619200000 | 176.5 |
1395705600000 | 177.64 |
1395792000000 | 174.98 |
1395878400000 | 173.77 |
1395964800000 | 173.95 |
1396224000000 | 176.56 |
1396310400000 | 180.39 |
1396396800000 | 179.71 |
1396483200000 | 177.95 |
1396569600000 | 172.72 |
1396828800000 | 170.12 |
1396915200000 | 172.8 |
1397001600000 | 175.7 |
1397088000000 | 169.65 |
1397174400000 | 166.73 |
1397433600000 | 168.77 |
1397520000000 | 170.14 |
1397606400000 | 171.54 |
1397692800000 | 173.68 |
1398124800000 | 176.95 |
1398211200000 | 174.93 |
1398297600000 | 173.69 |
1398384000000 | 169.23 |
1398643200000 | 167.43 |
1398729600000 | 169.68 |
1398816000000 | 170.97 |
1398902400000 | 170.26 |
1398988800000 | 169.61 |
1399248000000 | 170.5 |
1399334400000 | 167.97 |
1399420800000 | 166.66 |
1399507200000 | 166.42 |
1399593600000 | 166.56 |
1399852800000 | 169.64 |
1399939200000 | 169.46 |
1400025600000 | 168.39 |
1400112000000 | 166.78 |
1400198400000 | 167.36 |
1400457600000 | 169.6 |
1400544000000 | 167.81 |
1400630400000 | 169.62 |
1400716800000 | 170.87 |
1400803200000 | 172.01 |
1401062400000 | 172.03 |
1401148800000 | 175.72 |
1401235200000 | 176.16 |
1401321600000 | 176.68 |
1401408000000 | 176.09 |
1401667200000 | 175.94 |
1401753600000 | 175.81 |
1401840000000 | 176.57 |
1401926400000 | 178.24 |
1402012800000 | 179.36 |
1402272000000 | 179.08 |
1402358400000 | 179.97 |
1402444800000 | 181.02 |
1402531200000 | 180.26 |
1402617600000 | 182.61 |
1402876800000 | 184.28 |
1402963200000 | 185.38 |
1403049600000 | 186.05 |
1403136000000 | 185.24 |
1403222400000 | 185.04 |
1403481600000 | 185.71 |
1403568000000 | 185.25 |
1403654400000 | 186.91 |
1403740800000 | 186.74 |
1403827200000 | 187.02 |
1404086400000 | 187.97 |
1404172800000 | 190.81 |
1404259200000 | 190.63 |
1404345600000 | 191.39 |
1404432000000 | 191.41 |
1404691200000 | 189.64 |
1404777600000 | 185.82 |
1404864000000 | 187.1 |
1404950400000 | 186.37 |
1405036800000 | 187.63 |
1405296000000 | 189.39 |
1405382400000 | 188.8 |
1405468800000 | 191.18 |
1405555200000 | 186.7 |
1405641600000 | 188.56 |
1405900800000 | 188.76 |
1405987200000 | 190.73 |
1406073600000 | 189.1 |
1406160000000 | 190.44 |
1406246400000 | 189.45 |
1406505600000 | 188.69 |
1406592000000 | 188.66 |
1406678400000 | 192.09 |
1406764800000 | 187.65 |
1406851200000 | 186.6 |
1407110400000 | 188.23 |
1407196800000 | 186.4 |
1407283200000 | 185.93 |
1407369600000 | 184.95 |
1407456000000 | 186.49 |
1407715200000 | 187.68 |
1407801600000 | 186.83 |
1407888000000 | 189.45 |
1407974400000 | 190.36 |
1408060800000 | 190.87 |
1408320000000 | 192.8 |
1408406400000 | 193.78 |
1408492800000 | 194.01 |
1408579200000 | 194.25 |
1408665600000 | 194.77 |
1408924800000 | 194.81 |
1409011200000 | 195.64 |
1409097600000 | 195.15 |
1409184000000 | 195.26 |
1409270400000 | 197.25 |
1409529600000 | 197.3 |
1409616000000 | 198.24 |
1409702400000 | 197.43 |
1409788800000 | 198.06 |
1409875200000 | 199.4 |
1410134400000 | 200.56 |
1410220800000 | 197.98 |
1410307200000 | 199.04 |
1410393600000 | 199.13 |
1410480000000 | 197.72 |
1410739200000 | 194.05 |
1410825600000 | 196.64 |
1410912000000 | 197.56 |
1410998400000 | 199.84 |
1411084800000 | 198.79 |
1411344000000 | 196.09 |
1411430400000 | 195.11 |
1411516800000 | 197.46 |
1411603200000 | 193.06 |
1411689600000 | 195.4 |
1411948800000 | 195.94 |
1412035200000 | 195.34 |
1412121600000 | 190.81 |
1412208000000 | 191.1 |
1412294400000 | 193.1 |
1412553600000 | 191.87 |
1412640000000 | 188.26 |
1412726400000 | 191.72 |
1412812800000 | 187.55 |
1412899200000 | 178.98 |
1413158400000 | 175.5 |
1413244800000 | 177.26 |
1413331200000 | 176.89 |
1413417600000 | 176.86 |
1413504000000 | 179.31 |
1413763200000 | 181.09 |
1413849600000 | 184.86 |
1413936000000 | 182.63 |
1414022400000 | 186 |
1414108800000 | 187.19 |
1414368000000 | 187.42 |
1414454400000 | 189.49 |
1414540800000 | 188.27 |
1414627200000 | 188.66 |
1414713600000 | 193.22 |
1414972800000 | 193.48 |
1415059200000 | 193.63 |
1415145600000 | 193 |
1415232000000 | 192.91 |
1415318400000 | 192.12 |
1415577600000 | 192.67 |
1415664000000 | 192.77 |
1415750400000 | 193.29 |
1415836800000 | 192.39 |
1415923200000 | 194.17 |
1416182400000 | 193.18 |
1416268800000 | 194.74 |
1416355200000 | 193.51 |
1416441600000 | 195.62 |
1416528000000 | 196.69 |
1416787200000 | 198.33 |
1416873600000 | 198.55 |
1416960000000 | 200.68 |
1417046400000 | 200.78 |
1417132800000 | 201.04 |
1417392000000 | 197.51 |
1417478400000 | 198.27 |
1417564800000 | 199.81 |
1417651200000 | 200.11 |
1417737600000 | 200.93 |
1417996800000 | 199.2 |
1418083200000 | 199.72 |
1418169600000 | 196.72 |
1418256000000 | 197.8 |
1418342400000 | 194.16 |
1418601600000 | 192.48 |
1418688000000 | 189.76 |
1418774400000 | 193.22 |
1418860800000 | 197.62 |
1418947200000 | 198.82 |
1419206400000 | 201.64 |
1419292800000 | 201.74 |
1419379200000 | 201.91 |
1419811200000 | 200.95 |
1419897600000 | 199.54 |
1419984000000 | 197.71 |
1420156800000 | 197.6 |
1420416000000 | 194.17 |
1420502400000 | 191.01 |
1420588800000 | 191.11 |
1420675200000 | 195.36 |
1420761600000 | 194.91 |
1421020800000 | 191.59 |
1421107200000 | 191.04 |
1421193600000 | 190.1 |
1421280000000 | 186.83 |
1421366400000 | 188.74 |
1421625600000 | 189.03 |
1421712000000 | 189.57 |
1421798400000 | 191.63 |
1421884800000 | 193.73 |
1421971200000 | 193.92 |
1422230400000 | 192.33 |
1422316800000 | 187.92 |
1422403200000 | 185.75 |
1422489600000 | 187.34 |
1422576000000 | 185.6 |
1422835200000 | 186.4 |
1422921600000 | 189.52 |
1423008000000 | 190.03 |
1423094400000 | 191.68 |
1423180800000 | 192.47 |
1423440000000 | 191.03 |
1423526400000 | 194.07 |
1423612800000 | 195.85 |
1423699200000 | 199.27 |
1423785600000 | 200.82 |
1424044800000 | 200.75 |
1424131200000 | 200.59 |
1424217600000 | 201.07 |
1424304000000 | 202.46 |
1424390400000 | 203.42 |
1424649600000 | 201.63 |
1424736000000 | 202.12 |
1424822400000 | 202.11 |
1424908800000 | 203.59 |
1424995200000 | 203.04 |
1425254400000 | 205.84 |
1425340800000 | 203.35 |
1425427200000 | 203.64 |
1425513600000 | 204.56 |
1425600000000 | 201.46 |
1425859200000 | 201.39 |
1425945600000 | 197.22 |
1426032000000 | 197.54 |
1426118400000 | 198.27 |
1426204800000 | 197.3 |
1426464000000 | 199.25 |
1426550400000 | 198.36 |
1426636800000 | 200.54 |
1426723200000 | 201.52 |
1426809600000 | 203.67 |
1427068800000 | 202.26 |
1427155200000 | 202.17 |
1427241600000 | 195.86 |
1427328000000 | 193.74 |
1427414400000 | 197.53 |
1427673600000 | 197.88 |
1427760000000 | 196.46 |
1427846400000 | 195.41 |
1427932800000 | 195.76 |
1428364800000 | 199.66 |
1428451200000 | 201.03 |
1428537600000 | 202.42 |
1428624000000 | 203.51 |
1428883200000 | 202.76 |
1428969600000 | 201.44 |
1429056000000 | 203.76 |
1429142400000 | 203.65 |
1429228800000 | 201.27 |
1429488000000 | 201.35 |
1429574400000 | 202.01 |
1429660800000 | 203.82 |
1429747200000 | 203.41 |
1429833600000 | 202.88 |
1430092800000 | 202.82 |
1430179200000 | 200.91 |
1430265600000 | 199.34 |
1430352000000 | 197.19 |
1430438400000 | 200.26 |
1430697600000 | 200.16 |
1430784000000 | 197.06 |
1430870400000 | 196.14 |
1430956800000 | 197.37 |
1431043200000 | 198.62 |
1431302400000 | 197.79 |
1431388800000 | 196.34 |
1431475200000 | 197.68 |
1431561600000 | 200.34 |
1431648000000 | 199.51 |
1431907200000 | 200.63 |
1431993600000 | 200.07 |
1432080000000 | 200.16 |
1432166400000 | 200.25 |
1432252800000 | 200.6 |
1432512000000 | 200.57 |
1432598400000 | 198.13 |
1432684800000 | 201.74 |
1432771200000 | 203.01 |
1432857600000 | 201.7 |
1433116800000 | 202.62 |
1433203200000 | 201.92 |
1433289600000 | 202.5 |
1433376000000 | 201.09 |
1433462400000 | 201.13 |
1433721600000 | 198.25 |
1433808000000 | 197.14 |
1433894400000 | 199.73 |
1433980800000 | 199.65 |
1434067200000 | 198.37 |
1434326400000 | 196.6 |
1434412800000 | 197.31 |
1434499200000 | 198.23 |
1434585600000 | 200.38 |
1434672000000 | 199.65 |
1434931200000 | 200.94 |
1435017600000 | 200.43 |
1435104000000 | 198.66 |
1435190400000 | 198.36 |
1435276800000 | 194.28 |
1435536000000 | 189.27 |
1435622400000 | 189.39 |
1435708800000 | 189.66 |
1435795200000 | 190.3 |
1435881600000 | 190.23 |
1436140800000 | 188.71 |
1436227200000 | 188.7 |
1436313600000 | 185.43 |
1436400000000 | 184.38 |
1436486400000 | 186.48 |
1436745600000 | 188.99 |
1436832000000 | 191.75 |
1436918400000 | 190.74 |
1437004800000 | 193.32 |
1437091200000 | 199.55 |
1437350400000 | 198.94 |
1437436800000 | 198.89 |
1437523200000 | 197.37 |
1437609600000 | 197.87 |
1437696000000 | 195.4 |
1437955200000 | 194 |
1438041600000 | 197.03 |
1438128000000 | 196.04 |
1438214400000 | 197.46 |
1438300800000 | 195.7 |
1438560000000 | 195.71 |
1438646400000 | 194.3 |
1438732800000 | 196.46 |
1438819200000 | 194.51 |
1438905600000 | 194.52 |
1439164800000 | 197.39 |
1439251200000 | 196.66 |
1439337600000 | 197.15 |
1439424000000 | 195.6 |
1439510400000 | 196.35 |
1439769600000 | 197.14 |
1439856000000 | 195.69 |
1439942400000 | 193.54 |
1440028800000 | 187.59 |
1440115200000 | 182.33 |
1440374400000 | 176.4 |
1440460800000 | 174.82 |
1440547200000 | 183 |
1440633600000 | 188.27 |
1440720000000 | 189.1 |
1440979200000 | 188.65 |
1441065600000 | 183.69 |
1441152000000 | 187.25 |
1441238400000 | 187.9 |
1441324800000 | 185.57 |
1441584000000 | 185.69 |
1441670400000 | 190.89 |
1441756800000 | 189.67 |
1441843200000 | 191.05 |
1441929600000 | 191.36 |
1442188800000 | 191.06 |
1442275200000 | 192.94 |
1442361600000 | 193.51 |
1442448000000 | 192.96 |
1442534400000 | 189.62 |
1442793600000 | 190.39 |
1442880000000 | 185.94 |
1442966400000 | 185.5 |
1443052800000 | 185.43 |
1443139200000 | 184.08 |
1443398400000 | 179.16 |
1443484800000 | 179.06 |
1443571200000 | 185.93 |
1443657600000 | 184.86 |
1443744000000 | 189.12 |
1444003200000 | 194.15 |
1444089600000 | 195.05 |
1444176000000 | 197.23 |
1444262400000 | 198.47 |
1444348800000 | 199.11 |
1444608000000 | 198.85 |
1444694400000 | 197.99 |
1444780800000 | 199.94 |
1444867200000 | 201.01 |
1444953600000 | 201.81 |
1445212800000 | 203.25 |
1445299200000 | 200.39 |
1445385600000 | 198.24 |
1445472000000 | 201.73 |
1445558400000 | 206.05 |
1445817600000 | 205.42 |
1445904000000 | 205.11 |
1445990400000 | 205.22 |
1446076800000 | 202.48 |
1446163200000 | 202.09 |
1446422400000 | 204.65 |
1446508800000 | 205.07 |
1446595200000 | 205.03 |
1446681600000 | 204.5 |
1446768000000 | 207.19 |
1447027200000 | 204.9 |
1447113600000 | 203.38 |
1447200000000 | 202.97 |
1447286400000 | 201.01 |
1447372800000 | 197.53 |
1447632000000 | 199.3 |
1447718400000 | 200.27 |
1447804800000 | 203.12 |
1447891200000 | 203.51 |
1447977600000 | 204.41 |
1448236800000 | 203.06 |
1448323200000 | 202.72 |
1448409600000 | 203.26 |
1448496000000 | 203.45 |
1448582400000 | 203.79 |
1448841600000 | 203.76 |
1448928000000 | 207.4 |
1449014400000 | 204.81 |
1449100800000 | 202.73 |
1449187200000 | 205.55 |
1449446400000 | 203.75 |
1449532800000 | 203.71 |
1449619200000 | 201.28 |
1449705600000 | 202.31 |
1449792000000 | 198.2 |
1450051200000 | 197.71 |
1450137600000 | 198.94 |
1450224000000 | 200.93 |
1450310400000 | 198.91 |
1450396800000 | 196.11 |
1450656000000 | 197.87 |
1450742400000 | 199.02 |
1450828800000 | 200.59 |
1450915200000 | 201.16 |
1451260800000 | 201.13 |
1451347200000 | 203.14 |
1451433600000 | 202.17 |
1451520000000 | 200.65 |
1451865600000 | 197.48 |
1451952000000 | 197.47 |
1452038400000 | 193.39 |
1452124800000 | 187.18 |
1452211200000 | 184.13 |
1452470400000 | 182.67 |
1452556800000 | 184.59 |
1452643200000 | 179.6 |
1452729600000 | 181.23 |
1452816000000 | 174.22 |
1453075200000 | 174.5 |
1453161600000 | 172.56 |
1453248000000 | 170.92 |
1453334400000 | 171.6 |
1453420800000 | 175.57 |
1453680000000 | 171.92 |
1453766400000 | 174.24 |
1453852800000 | 170.67 |
1453939200000 | 172.62 |
1454025600000 | 179.68 |
1454284800000 | 181.98 |
1454371200000 | 176.74 |
1454457600000 | 177.97 |
1454544000000 | 179.72 |
1454630400000 | 168.31 |
1454889600000 | 160.66 |
1454976000000 | 159.43 |
1455062400000 | 161.05 |
1455148800000 | 160.22 |
1455235200000 | 163.47 |
1455494400000 | 163.79 |
1455580800000 | 167.8 |
1455667200000 | 172.3 |
1455753600000 | 174.25 |
1455840000000 | 174.58 |
1456099200000 | 176.97 |
1456185600000 | 173.98 |
1456272000000 | 175.62 |
1456358400000 | 177.4 |
1456444800000 | 179.28 |
1456704000000 | 179.13 |
1456790400000 | 184.38 |
1456876800000 | 185.89 |
1456963200000 | 187.69 |
1457049600000 | 187.48 |
1457308800000 | 187.16 |
1457395200000 | 183.07 |
1457481600000 | 184.18 |
1457568000000 | 184.14 |
1457654400000 | 188.36 |
1457913600000 | 186.96 |
1458000000000 | 184.44 |
1458086400000 | 187.04 |
1458172800000 | 187.61 |
1458259200000 | 190.41 |
1458518400000 | 190.51 |
1458604800000 | 191.05 |
1458691200000 | 187.35 |
1458777600000 | 186.24 |
1459209600000 | 189.9 |
1459296000000 | 190.28 |
1459382400000 | 190.81 |
1459468800000 | 191.24 |
1459728000000 | 189.87 |
1459814400000 | 187.34 |
1459900800000 | 189.09 |
1459987200000 | 187.03 |
1460073600000 | 187 |
1460332800000 | 186.52 |
1460419200000 | 185.86 |
1460505600000 | 189.16 |
1460592000000 | 185.33 |
1460678400000 | 184.21 |
1460937600000 | 184.07 |
1461024000000 | 182.96 |
1461110400000 | 184.56 |
1461196800000 | 184.33 |
1461283200000 | 184.04 |
1461542400000 | 183.96 |
1461628800000 | 186.15 |
1461715200000 | 186.67 |
1461801600000 | 185.16 |
1461888000000 | 180.79 |
1462147200000 | 180.61 |
1462233600000 | 178.63 |
1462320000000 | 178.03 |
1462406400000 | 177.04 |
1462492800000 | 176.95 |
1462752000000 | 176.98 |
1462838400000 | 179.77 |
1462924800000 | 178.68 |
1463011200000 | 176.5 |
1463097600000 | 177.37 |
1463356800000 | 179.38 |
1463443200000 | 178.87 |
1463529600000 | 180.95 |
1463616000000 | 179.82 |
1463702400000 | 183.35 |
1463961600000 | 184.64 |
1464048000000 | 188.36 |
1464134400000 | 190.02 |
1464220800000 | 191.49 |
1464307200000 | 193.5 |
1464566400000 | 193.5 |
1464652800000 | 194.68 |
1464739200000 | 195.62 |
1464825600000 | 196.9 |
1464912000000 | 195.97 |
1465171200000 | 196.98 |
1465257600000 | 198.04 |
1465344000000 | 197.34 |
1465430400000 | 196.8 |
1465516800000 | 192.6 |
1465776000000 | 191.67 |
1465862400000 | 192.04 |
1465948800000 | 193.3 |
1466035200000 | 192.55 |
1466121600000 | 192.64 |
1466380800000 | 195.01 |
1466467200000 | 196.09 |
1466553600000 | 195.38 |
1466640000000 | 200.04 |
1466726400000 | 190.79 |
1466985600000 | 183.06 |
1467072000000 | 187.88 |
1467158400000 | 192.72 |
1467244800000 | 195.37 |
1467331200000 | 195.23 |
1467590400000 | 195.25 |
1467676800000 | 193.31 |
1467763200000 | 194.24 |
1467849600000 | 195.78 |
1467936000000 | 200.17 |
1468195200000 | 201.67 |
1468281600000 | 206.21 |
1468368000000 | 206.33 |
1468454400000 | 206.49 |
1468540800000 | 205.88 |
1468800000000 | 211.66 |
1468886400000 | 211.32 |
1468972800000 | 214.03 |
1469059200000 | 212.15 |
1469145600000 | 214.26 |
1469404800000 | 214.61 |
1469491200000 | 216.38 |
1469577600000 | 213.74 |
1469664000000 | 215.57 |
1469750400000 | 215.06 |
1470009600000 | 215.15 |
1470096000000 | 213.02 |
1470182400000 | 213.56 |
1470268800000 | 214.82 |
1470355200000 | 217.14 |
1470614400000 | 217.66 |
1470700800000 | 218.89 |
1470787200000 | 218.3 |
1470873600000 | 220.03 |
1470960000000 | 221.33 |
1471219200000 | 223.26 |
1471305600000 | 222.47 |
1471392000000 | 221.38 |
1471478400000 | 224 |
1471564800000 | 225.18 |
1471824000000 | 224.79 |
1471910400000 | 226.98 |
1471996800000 | 224.88 |
1472083200000 | 225.57 |
1472169600000 | 224.72 |
1472428800000 | 225.43 |
1472515200000 | 225.42 |
1472601600000 | 225.1 |
1472688000000 | 226.81 |
1472774400000 | 227.49 |
1473033600000 | 227.67 |
1473120000000 | 229.89 |
1473206400000 | 231.44 |
1473292800000 | 229.89 |
1473379200000 | 223.88 |
1473638400000 | 226.41 |
1473724800000 | 222.99 |
1473811200000 | 223.73 |
1473897600000 | 227.49 |
1473984000000 | 228.54 |
1474243200000 | 228.94 |
1474329600000 | 227.28 |
1474416000000 | 230 |
1474502400000 | 231.28 |
1474588800000 | 232.29 |
1474848000000 | 231.52 |
1474934400000 | 234.97 |
1475020800000 | 235.17 |
1475107200000 | 234.18 |
1475193600000 | 236 |
1475452800000 | 236.71 |
1475539200000 | 236.25 |
1475625600000 | 237.33 |
1475712000000 | 233.11 |
1475798400000 | 232.07 |
1476057600000 | 232.35 |
1476144000000 | 227.75 |
1476230400000 | 227.05 |
1476316800000 | 225.42 |
1476403200000 | 225.05 |
1476662400000 | 224.08 |
1476748800000 | 226.59 |
1476835200000 | 226.73 |
1476921600000 | 227.54 |
1477008000000 | 228.03 |
1477267200000 | 231.1 |
1477353600000 | 230.16 |
1477440000000 | 231.56 |
1477526400000 | 230.02 |
1477612800000 | 230.99 |
1477872000000 | 232.38 |
1477958400000 | 230.92 |
1478044800000 | 226.63 |
1478131200000 | 224.52 |
1478217600000 | 223.95 |
1478476800000 | 231.37 |
1478563200000 | 232.1 |
1478649600000 | 232.05 |
1478736000000 | 228.78 |
1478822400000 | 235.25 |
1479081600000 | 234.05 |
1479168000000 | 237.51 |
1479254400000 | 239.36 |
1479340800000 | 241.39 |
1479427200000 | 241.3 |
1479686400000 | 242.59 |
1479772800000 | 243.81 |
1479859200000 | 243 |
1479945600000 | 243.13 |
1480032000000 | 244.1 |
1480291200000 | 244.15 |
1480377600000 | 243.62 |
1480464000000 | 242.07 |
1480550400000 | 234.38 |
1480636800000 | 235.84 |
1480896000000 | 238.55 |
1480982400000 | 240.65 |
1481068800000 | 245.68 |
1481155200000 | 246.88 |
1481241600000 | 246.18 |
1481500800000 | 243.71 |
1481587200000 | 246.94 |
1481673600000 | 247.24 |
1481760000000 | 249.23 |
1481846400000 | 247.45 |
1482105600000 | 248.44 |
1482192000000 | 249.52 |
1482278400000 | 248.79 |
1482364800000 | 247.49 |
1482451200000 | 248.43 |
1482796800000 | 251.34 |
1482883200000 | 247.12 |
1482969600000 | 247.15 |
1483056000000 | 244.63 |
1483315200000 | 244.64 |
1483401600000 | 246.35 |
1483488000000 | 248.7 |
1483574400000 | 248.54 |
1483660800000 | 249.83 |
1483920000000 | 251.82 |
1484006400000 | 251.6 |
1484092800000 | 252.37 |
1484179200000 | 251.71 |
1484265600000 | 253.1 |
1484524800000 | 252.96 |
1484611200000 | 250.62 |
1484697600000 | 252.75 |
1484784000000 | 251.37 |
1484870400000 | 251.72 |
1485129600000 | 252.51 |
1485216000000 | 256.6 |
1485302400000 | 261.63 |
1485388800000 | 261.1 |
1485475200000 | 261.83 |
1485734400000 | 260.73 |
1485820800000 | 260.72 |
1485907200000 | 261.31 |
1485993600000 | 262.54 |
1486080000000 | 265.48 |
1486339200000 | 265.4 |
1486425600000 | 266.89 |
1486512000000 | 265.99 |
1486598400000 | 264.69 |
1486684800000 | 263.78 |
1486944000000 | 264.07 |
1487030400000 | 263.97 |
1487116800000 | 265.07 |
1487203200000 | 264.73 |
1487289600000 | 265.81 |
1487548800000 | 265.93 |
1487635200000 | 268 |
1487721600000 | 268.32 |
1487808000000 | 264.02 |
1487894400000 | 264.55 |
1488153600000 | 266.01 |
1488240000000 | 264.42 |
1488326400000 | 268.17 |
1488412800000 | 265.58 |
1488499200000 | 265.72 |
1488758400000 | 264.6 |
1488844800000 | 264.29 |
1488931200000 | 264.28 |
1489017600000 | 263.97 |
1489104000000 | 265.06 |
1489363200000 | 266.5 |
1489449600000 | 266.08 |
1489536000000 | 267.3 |
1489622400000 | 268.28 |
1489708800000 | 268.97 |
1489968000000 | 270.01 |
1490054400000 | 264.29 |
1490140800000 | 266.69 |
1490227200000 | 266.47 |
1490313600000 | 267.5 |
1490572800000 | 267.84 |
1490659200000 | 268.56 |
1490745600000 | 270.17 |
1490832000000 | 270.96 |
1490918400000 | 270.31 |
1491177600000 | 269.25 |
1491264000000 | 267.4 |
1491350400000 | 266.35 |
1491436800000 | 266.78 |
1491523200000 | 266.78 |
1491782400000 | 266.3 |
1491868800000 | 266.05 |
1491955200000 | 263.97 |
1492041600000 | 262.14 |
1492473600000 | 263.21 |
1492560000000 | 264.51 |
1492646400000 | 267.23 |
1492732800000 | 266.86 |
1492992000000 | 271.02 |
1493078400000 | 273.15 |
1493164800000 | 271.2 |
1493251200000 | 274.43 |
1493337600000 | 274.24 |
1493596800000 | 276.54 |
1493683200000 | 277.95 |
1493769600000 | 275.53 |
1493856000000 | 275.97 |
1493942400000 | 277.49 |
1494201600000 | 276.55 |
1494288000000 | 276.92 |
1494374400000 | 280.99 |
1494460800000 | 281.45 |
1494547200000 | 281.63 |
1494806400000 | 284.88 |
1494892800000 | 288.07 |
1494979200000 | 278.57 |
1495065600000 | 281.44 |
1495152000000 | 282.87 |
1495411200000 | 286.31 |
1495497600000 | 284.71 |
1495584000000 | 286.92 |
1495670400000 | 289.59 |
1495756800000 | 289.21 |
1496016000000 | 289.21 |
1496102400000 | 289.87 |
1496188800000 | 288.47 |
1496275200000 | 289.01 |
1496361600000 | 289.75 |
1496620800000 | 290.71 |
1496707200000 | 289.87 |
1496793600000 | 290.96 |
1496880000000 | 294.97 |
1496966400000 | 286.04 |
1497225600000 | 284.06 |
1497312000000 | 286.39 |
1497398400000 | 284.82 |
1497484800000 | 284.01 |
1497571200000 | 284.01 |
1497830400000 | 288.43 |
1497916800000 | 285.16 |
1498003200000 | 288.41 |
1498089600000 | 288.93 |
1498176000000 | 290.55 |
1498435200000 | 288.92 |
1498521600000 | 283.13 |
1498608000000 | 286.7 |
1498694400000 | 281.73 |
1498780800000 | 280.49 |
1499040000000 | 277.25 |
1499126400000 | 277.25 |
1499212800000 | 280.13 |
1499299200000 | 277.01 |
1499385600000 | 280.39 |
1499644800000 | 282.85 |
1499731200000 | 284.31 |
1499817600000 | 289.85 |
1499904000000 | 289.31 |
1499990400000 | 291.66 |
1500249600000 | 291.42 |
1500336000000 | 292.4 |
1500422400000 | 294.87 |
1500508800000 | 295.86 |
1500595200000 | 295.38 |
1500854400000 | 295.52 |
1500940800000 | 293.13 |
1501027200000 | 290.97 |
1501113600000 | 287.88 |
1501200000000 | 287.68 |
1501459200000 | 286.6 |
1501545600000 | 289.29 |
1501632000000 | 287.13 |
1501718400000 | 288.66 |
1501804800000 | 288.52 |
1502064000000 | 290.4 |
1502150400000 | 289.31 |
1502236800000 | 289.58 |
1502323200000 | 282.93 |
1502409600000 | 281.91 |
1502668800000 | 287.77 |
1502755200000 | 287.16 |
1502841600000 | 288.75 |
1502928000000 | 283.21 |
1503014400000 | 283.67 |
1503273600000 | 282.85 |
1503360000000 | 287.11 |
1503446400000 | 289.07 |
1503532800000 | 288.92 |
1503619200000 | 289.49 |
1503878400000 | 290.63 |
1503964800000 | 291.41 |
1504051200000 | 294.11 |
1504137600000 | 295.98 |
1504224000000 | 296.87 |
1504483200000 | 297.06 |
1504569600000 | 295.38 |
1504656000000 | 296.48 |
1504742400000 | 297.45 |
1504828800000 | 295.49 |
1505088000000 | 299.67 |
1505174400000 | 301.49 |
1505260800000 | 301.44 |
1505347200000 | 301.18 |
1505433600000 | 304.82 |
1505692800000 | 306.21 |
1505779200000 | 307.39 |
1505865600000 | 305.45 |
1505952000000 | 303.73 |
1506038400000 | 304.03 |
1506297600000 | 298.57 |
1506384000000 | 299.03 |
1506470400000 | 302.83 |
1506556800000 | 302.47 |
1506643200000 | 304.97 |
1506902400000 | 307.36 |
1506988800000 | 308.82 |
1507075200000 | 308.93 |
1507161600000 | 310.9 |
1507248000000 | 311.58 |
1507507200000 | 311.71 |
1507593600000 | 311.03 |
1507680000000 | 314.14 |
1507766400000 | 315.76 |
1507852800000 | 318.42 |
1508112000000 | 318.23 |
1508198400000 | 318.07 |
1508284800000 | 318.88 |
1508371200000 | 317.89 |
1508457600000 | 319.55 |
1508716800000 | 319.15 |
1508803200000 | 319.46 |
1508889600000 | 316.92 |
1508976000000 | 320.85 |
1509062400000 | 327.2 |
1509321600000 | 326.8 |
1509408000000 | 329.27 |
1509494400000 | 330.37 |
1509580800000 | 330.35 |
1509667200000 | 330.35 |
1509926400000 | 333.01 |
1510012800000 | 333.05 |
1510099200000 | 332.33 |
1510185600000 | 329.5 |
1510272000000 | 331.85 |
1510531200000 | 329.75 |
1510617600000 | 330.99 |
1510704000000 | 328.78 |
1510790400000 | 334.9 |
1510876800000 | 337.56 |
1511136000000 | 340.46 |
1511222400000 | 344.32 |
1511308800000 | 344.56 |
1511395200000 | 344.06 |
1511481600000 | 345.92 |
1511740800000 | 342.77 |
1511827200000 | 342.8 |
1511913600000 | 332.85 |
1512000000000 | 334.83 |
1512086400000 | 333.35 |
1512345600000 | 326.95 |
1512432000000 | 328.69 |
1512518400000 | 329.26 |
1512604800000 | 331.35 |
1512691200000 | 333.6 |
1512950400000 | 337.12 |
1513036800000 | 336 |
1513123200000 | 336.36 |
1513209600000 | 336.4 |
1513296000000 | 338.72 |
1513555200000 | 347.64 |
1513641600000 | 347.7 |
1513728000000 | 345.94 |
1513814400000 | 344.52 |
1513900800000 | 342.91 |
1514332800000 | 341.9 |
1514419200000 | 342.63 |
1514505600000 | 340.06 |
1514851200000 | 345.85 |
1514937600000 | 350.82 |
1515024000000 | 350.13 |
1515110400000 | 353.02 |
1515369600000 | 356.06 |
1515456000000 | 355.43 |
1515542400000 | 354.6 |
1515628800000 | 356.6 |
1515715200000 | 357.92 |
1515974400000 | 358.25 |
1516060800000 | 355.59 |
1516147200000 | 360.64 |
1516233600000 | 360.83 |
1516320000000 | 362.21 |
1516579200000 | 365.19 |
1516665600000 | 368.5299 |
1516752000000 | 365.31 |
1516838400000 | 364.33 |
1516924800000 | 373.31 |
1517184000000 | 372.4 |
1517270400000 | 369.2 |
1517356800000 | 371.79 |
1517443200000 | 372.23 |
1517529600000 | 364.15 |
1517788800000 | 349.0299 |
1517875200000 | 352.72 |
1517961600000 | 359.51 |
1518048000000 | 346.3 |
1518134400000 | 353.22 |
1518393600000 | 355.75 |
1518480000000 | 359.18 |
1518566400000 | 368.33 |
1518652800000 | 371.02 |
1518739200000 | 367.81 |
1518998400000 | 367.85 |
1519084800000 | 369.26 |
1519171200000 | 368.11 |
1519257600000 | 365.43 |
1519344000000 | 372.42 |
1519603200000 | 374.01 |
1519689600000 | 370.05 |
1519776000000 | 369.73 |
1519862400000 | 366.0899 |
1519948800000 | 372.54 |
1520208000000 | 377.74 |
1520294400000 | 382 |
1520380800000 | 385.14 |
1520467200000 | 388.05 |
1520553600000 | 394.98 |
1520812800000 | 396.11 |
1520899200000 | 390.95 |
1520985600000 | 394.75 |
1521072000000 | 392.2799 |
1521158400000 | 392.39 |
1521417600000 | 383.66 |
1521504000000 | 385.01 |
1521590400000 | 385.5299 |
1521676800000 | 377.02 |
1521763200000 | 365.75 |
1522022400000 | 375.55 |
1522108800000 | 363.89 |
1522195200000 | 357.95 |
1522281600000 | 366.95 |
1522713600000 | 358.65 |
1522800000000 | 362.32 |
1522886400000 | 363.2 |
1522972800000 | 355.4 |
1523232000000 | 356.49 |
1523318400000 | 366.31 |
1523404800000 | 365.86 |
1523491200000 | 369.83 |
1523577600000 | 367.51 |
1523836800000 | 368.69 |
1523923200000 | 376.68 |
1524009600000 | 375.3 |
1524096000000 | 371.08 |
1524182400000 | 369.1 |
1524441600000 | 366.82 |
1524528000000 | 361.13 |
1524614400000 | 357.83 |
1524700800000 | 365.65 |
1524787200000 | 363.35 |
1525046400000 | 362.08 |
1525132800000 | 363.25 |
1525219200000 | 358.38 |
1525305600000 | 358.46 |
1525392000000 | 361.52 |
1525651200000 | 365.36 |
1525737600000 | 367.9 |
1525824000000 | 372.54 |
1525910400000 | 376.26 |
1525996800000 | 374.42 |
1526256000000 | 375.36 |
1526342400000 | 370.76 |
1526428800000 | 372.62 |
1526515200000 | 372.68 |
1526601600000 | 370.12 |
1526860800000 | 372.5899 |
1526947200000 | 372 |
1527033600000 | 374.87 |
1527120000000 | 375.18 |
1527206400000 | 375.66 |
1527465600000 | 375.92 |
1527552000000 | 374.61 |
1527638400000 | 378.17 |
1527724800000 | 378.01 |
1527811200000 | 385.22 |
1528070400000 | 389.25 |
1528156800000 | 393.36 |
1528243200000 | 394.25 |
1528329600000 | 389.52 |
1528416000000 | 391 |
1528675200000 | 392.04 |
1528761600000 | 394.96 |
1528848000000 | 394.99 |
1528934400000 | 400.2 |
1529020800000 | 399.17 |
1529280000000 | 399.49 |
1529366400000 | 395 |
1529452800000 | 396.27 |
1529539200000 | 393.06 |
1529625600000 | 388.68 |
1529884800000 | 377.62 |
1529971200000 | 378.89 |
1530057600000 | 371.25 |
1530144000000 | 376.98 |
1530230400000 | 377.13 |
1530489600000 | 380.56 |
1530576000000 | 376.3399 |
1530662400000 | 376.9 |
1530748800000 | 382.41 |
1530835200000 | 387.61 |
1531094400000 | 389.66 |
1531180800000 | 390.76 |
1531267200000 | 387.3399 |
1531353600000 | 395.17 |
1531440000000 | 394.42 |
1531699200000 | 392.3 |
1531785600000 | 395.7 |
1531872000000 | 394.3 |
1531958400000 | 392.63 |
1532044800000 | 391.11 |
1532304000000 | 392.13 |
1532390400000 | 390.41 |
1532476800000 | 395.83 |
1532563200000 | 391.06 |
1532649600000 | 378.12 |
1532908800000 | 367.45 |
1532995200000 | 371.74 |
1533081600000 | 371.82 |
1533168000000 | 377.05 |
1533254400000 | 376.0899 |
1533513600000 | 379.95 |
1533600000000 | 381.3 |
1533686400000 | 379.47 |
1533772800000 | 378.25 |
1533859200000 | 374.12 |
1534118400000 | 371.04 |
1534204800000 | 373.72 |
1534291200000 | 369.04 |
1534377600000 | 367.87 |
1534464000000 | 365.89 |
1534723200000 | 366.41 |
1534809600000 | 369.21 |
1534896000000 | 371.3399 |
1534982400000 | 370.64 |
1535068800000 | 376.58 |
1535328000000 | 381.14 |
1535414400000 | 382.13 |
1535500800000 | 384.01 |
1535587200000 | 381.9 |
1535673600000 | 382.23 |
1535932800000 | 381.71 |
1536019200000 | 378.37 |
1536105600000 | 370.49 |
1536192000000 | 366.46 |
1536278400000 | 365.0299 |
1536537600000 | 365.33 |
1536624000000 | 365.9 |
1536710400000 | 362.81 |
1536796800000 | 365.19 |
1536883200000 | 366.2 |
1537142400000 | 360.6 |
1537228800000 | 361.86 |
1537315200000 | 362.8 |
1537401600000 | 365.92 |
1537488000000 | 364.24 |
1537747200000 | 364.12 |
1537833600000 | 363.85 |
1537920000000 | 362.86 |
1538006400000 | 362.68 |
1538092800000 | 363.69 |
1538352000000 | 362.25 |
1538438400000 | 359.29 |
1538524800000 | 361.96 |
1538611200000 | 353.23 |
1538697600000 | 346.01 |
1538956800000 | 341.24 |
1539043200000 | 337.57 |
1539129600000 | 323.49 |
1539216000000 | 319.16 |
1539302400000 | 327.3 |
1539561600000 | 325.35 |
1539648000000 | 334.93 |
1539734400000 | 333.93 |
1539820800000 | 327.76 |
1539907200000 | 323.92 |
1540166400000 | 326.94 |
1540252800000 | 323.23 |
1540339200000 | 308.26 |
1540425600000 | 319.35 |
1540512000000 | 308.77 |
1540771200000 | 302.58 |
1540857600000 | 315.26 |
1540944000000 | 324.68 |
1541030400000 | 333.41 |
1541116800000 | 331.57 |
1541376000000 | 329.7799 |
1541462400000 | 330.56 |
1541548800000 | 339.24 |
1541635200000 | 332.75 |
1541721600000 | 326.32 |
1541980800000 | 316.08 |
1542067200000 | 319.95 |
1542153600000 | 318.8399 |
1542240000000 | 323.69 |
1542326400000 | 320.21 |
1542585600000 | 306.96 |
1542672000000 | 305.17 |
1542758400000 | 308.88 |
1542844800000 | 308.61 |
1542931200000 | 306.29 |
1543190400000 | 313.94 |
1543276800000 | 313.63 |
1543363200000 | 321.94 |
1543449600000 | 319.6 |
1543536000000 | 325.21 |
1543795200000 | 333.38 |
1543881600000 | 321.14 |
1543968000000 | 319.98 |
1544054400000 | 320.65 |
1544140800000 | 311.11 |
1544400000000 | 313.36 |
1544486400000 | 313.82 |
1544572800000 | 319.19 |
1544659200000 | 316.7 |
1544745600000 | 312.96 |
1545004800000 | 303.94 |
1545091200000 | 306.73 |
1545177600000 | 297.5 |
1545264000000 | 290.8399 |
1545350400000 | 282.42 |
1545609600000 | 279.16 |
1545868800000 | 295.47 |
1545955200000 | 296.45 |
1546214400000 | 297.62 |
1546387200000 | 299.86 |
1546473600000 | 289.2 |
1546560000000 | 302.89 |
1546819200000 | 309.5299 |
1546905600000 | 311.69 |
1546992000000 | 315.14 |
1547078400000 | 316.83 |
1547164800000 | 317.58 |
1547424000000 | 315.2799 |
1547510400000 | 319.68 |
1547596800000 | 317.04 |
1547683200000 | 318.66 |
1547769600000 | 327.06 |
1548028800000 | 327.55 |
1548115200000 | 318.24 |
1548201600000 | 317.2 |
1548288000000 | 325.79 |
1548374400000 | 333.0899 |
1548633600000 | 327.41 |
1548720000000 | 323.41 |
1548806400000 | 330.19 |
1548892800000 | 337.99 |
1548979200000 | 341.74 |
1549238400000 | 345.3399 |
1549324800000 | 347.71 |
1549411200000 | 350.92 |
1549497600000 | 344.13 |
1549584000000 | 345.93 |
1549843200000 | 345.5299 |
1549929600000 | 350.61 |
1550016000000 | 353.11 |
1550102400000 | 353.11 |
1550188800000 | 354.42 |
1550448000000 | 354.8 |
1550534400000 | 355.98 |
1550620800000 | 356.48 |
1550707200000 | 354.39 |
1550793600000 | 361.86 |
1551052800000 | 367.1 |
1551139200000 | 364.96 |
1551225600000 | 362.49 |
1551312000000 | 361.8399 |
1551398400000 | 365.07 |
1551657600000 | 363.66 |
1551744000000 | 362.8399 |
1551830400000 | 360.27 |
1551916800000 | 354.85 |
1552003200000 | 354.47 |
1552262400000 | 364.43 |
1552348800000 | 365.47 |
1552435200000 | 367.92 |
1552521600000 | 368.57 |
1552608000000 | 370.62 |
1552867200000 | 369.91 |
1552953600000 | 371.43 |
1553040000000 | 372.16 |
1553126400000 | 380.14 |
1553212800000 | 369.3399 |
1553472000000 | 365.87 |
1553558400000 | 368.76 |
1553644800000 | 364.51 |
1553731200000 | 365.99 |
1553817600000 | 371.39 |
1554076800000 | 377.25 |
1554163200000 | 379.08 |
1554249600000 | 384.08 |
1554336000000 | 383.39 |
1554422400000 | 385.99 |
1554681600000 | 387.5299 |
1554768000000 | 385.77 |
1554854400000 | 389.46 |
1554940800000 | 389.36 |
1555027200000 | 391.22 |
1555286400000 | 390.88 |
1555372800000 | 393.72 |
1555459200000 | 394.41 |
1555545600000 | 393.7 |
1555977600000 | 401.35 |
1556064000000 | 398.11 |
1556150400000 | 392.9 |
1556236800000 | 388.7799 |
1556496000000 | 388.56 |
1556582400000 | 387.45 |
1556668800000 | 384.38 |
1556755200000 | 383.87 |
1556841600000 | 387.74 |
1557100800000 | 383.23 |
1557187200000 | 374.8399 |
1557273600000 | 374.5 |
1557360000000 | 370.02 |
1557446400000 | 368.86 |
1557705600000 | 354.48 |
1557792000000 | 358.45 |
1557878400000 | 363.58 |
1557964800000 | 365.61 |
1558051200000 | 360.23 |
1558310400000 | 353.0899 |
1558396800000 | 358.2799 |
1558483200000 | 355.07 |
1558569600000 | 346.63 |
1558656000000 | 344.7 |
1558915200000 | 344.5299 |
1559001600000 | 344.05 |
1559088000000 | 343.16 |
1559174400000 | 344.48 |
1559260800000 | 338.3 |
1559520000000 | 330.77 |
1559606400000 | 342.14 |
1559692800000 | 342.9 |
1559779200000 | 344.79 |
1559865600000 | 349.56 |
1560124800000 | 359.11 |
1560211200000 | 359.74 |
1560297600000 | 356.86 |
1560384000000 | 358.7799 |
1560470400000 | 355.4 |
1560729600000 | 355.25 |
1560816000000 | 364.15 |
1560902400000 | 365.76 |
1560988800000 | 369.39 |
1561075200000 | 367.39 |
1561334400000 | 367.29 |
1561420800000 | 361.71 |
1561507200000 | 367.86 |
1561593600000 | 370.89 |
1561680000000 | 374.05 |
1561939200000 | 379.15 |
1562025600000 | 377.2799 |
1562112000000 | 379.83 |
1562198400000 | 379.96 |
1562284800000 | 379.87 |
1562544000000 | 377.14 |
1562630400000 | 380.75 |
1562716800000 | 385.5299 |
1562803200000 | 388.01 |
1562889600000 | 392.22 |
1563148800000 | 394.21 |
1563235200000 | 389.27 |
1563321600000 | 389.57 |
1563408000000 | 389.7799 |
1563494400000 | 387.61 |
1563753600000 | 392.29 |
1563840000000 | 396.1 |
1563926400000 | 405.66 |
1564012800000 | 400.93 |
1564099200000 | 404.87 |
1564358400000 | 401.89 |
1564444800000 | 401.98 |
1564531200000 | 393.98 |
1564617600000 | 392.32 |
1564704000000 | 382.68 |
1564963200000 | 370.29 |
1565049600000 | 373.75 |
1565136000000 | 373.72 |
1565222400000 | 385.68 |
1565308800000 | 381.13 |
1565568000000 | 376.23 |
1565654400000 | 383.51 |
1565740800000 | 372.3 |
1565827200000 | 371.02 |
1565913600000 | 378.57 |
1566172800000 | 386.02 |
1566259200000 | 382.97 |
1566345600000 | 387.39 |
1566432000000 | 386.01 |
1566518400000 | 373.86 |
1566777600000 | 376.5899 |
1566864000000 | 374.14 |
1566950400000 | 375.02 |
1567036800000 | 383.56 |
1567123200000 | 386.57 |
1567382400000 | 386.99 |
1567468800000 | 381.18 |
1567555200000 | 389.7799 |
1567641600000 | 401.92 |
1567728000000 | 402.35 |
1567987200000 | 400.89 |
1568073600000 | 400.56 |
1568160000000 | 406.01 |
1568246400000 | 407.0299 |
1568332800000 | 406.33 |
1568592000000 | 403.99 |
1568678400000 | 407.3 |
1568764800000 | 405.9 |
1568851200000 | 404.13 |
1568937600000 | 399.74 |
1569196800000 | 400.96 |
1569283200000 | 391.99 |
1569369600000 | 397.02 |
1569456000000 | 396.37 |
1569542400000 | 389.62 |
1569801600000 | 390.26 |
1569888000000 | 384.8399 |
1569974400000 | 378.85 |
1570060800000 | 384.89 |
1570147200000 | 390.12 |
1570406400000 | 390.24 |
1570492800000 | 379.45 |
1570579200000 | 383.64 |
1570665600000 | 384.75 |
1570752000000 | 392.74 |
1571011200000 | 393 |
1571097600000 | 399.83 |
1571184000000 | 395.62 |
1571270400000 | 396.88 |
1571356800000 | 391.57 |
1571616000000 | 397.27 |
1571702400000 | 393.97 |
1571788800000 | 394.01 |
1571875200000 | 393.82 |
1571961600000 | 400.2799 |
1572220800000 | 404.94 |
1572307200000 | 400.97 |
1572393600000 | 403.45 |
1572480000000 | 399.88 |
1572566400000 | 405.13 |
1572825600000 | 410.5299 |
1572912000000 | 409.95 |
1572998400000 | 406.3399 |
1573084800000 | 408.01 |
1573171200000 | 407.68 |
1573430400000 | 407.75 |
1573516800000 | 409.35 |
1573603200000 | 407.89 |
1573689600000 | 406.82 |
1573776000000 | 408.92 |
1574035200000 | 413.01 |
1574121600000 | 414.21 |
1574208000000 | 413.72 |
1574294400000 | 410.8 |
1574380800000 | 411.86 |
1574640000000 | 420.05 |
1574726400000 | 417.7 |
1574812800000 | 420.94 |
1574899200000 | 421.06 |
1574985600000 | 418.18 |
1575244800000 | 411.38 |
1575331200000 | 409.33 |
1575417600000 | 411.67 |
1575504000000 | 410.98 |
1575590400000 | 416.02 |
1575849600000 | 412.98 |
1575936000000 | 414.32 |
1576022400000 | 417.27 |
1576108800000 | 422.59 |
1576195200000 | 422.26 |
1576454400000 | 427.39 |
1576540800000 | 428.09 |
1576627200000 | 429.63 |
1576713600000 | 434.03 |
1576800000000 | 437.33 |
1577059200000 | 440.16 |
1577145600000 | 440.36 |
1577404800000 | 441.79 |
1577664000000 | 437.33 |
1577750400000 | 440.07 |
1577923200000 | 449.9 |
1578009600000 | 445.54 |
1578268800000 | 446.73 |
1578355200000 | 450.95 |
1578441600000 | 454.17 |
1578528000000 | 459.24 |
1578614400000 | 457.81 |
1578873600000 | 464.6 |
1578960000000 | 462.62 |
1579046400000 | 462.02 |
1579132800000 | 469.44 |
1579219200000 | 471.11 |
1579478400000 | 471.34 |
1579564800000 | 469.78 |
1579651200000 | 472.46 |
1579737600000 | 475.64 |
1579824000000 | 474.3 |
1580083200000 | 462.03 |
1580169600000 | 469.31 |
1580256000000 | 464.33 |
1580342400000 | 459.81 |
1580428800000 | 447.26 |
1580688000000 | 452.63 |
1580774400000 | 462.85 |
1580860800000 | 460.12 |
1580947200000 | 466.48 |
1581033600000 | 461.47 |
1581292800000 | 467.88 |
1581379200000 | 471.85 |
1581465600000 | 478.75 |
1581552000000 | 475.74 |
1581638400000 | 479.91 |
1581897600000 | 479.89 |
1581984000000 | 478.68 |
1582070400000 | 484.49 |
1582156800000 | 479.88 |
1582243200000 | 466.64 |
1582502400000 | 446.9 |
1582588800000 | 434.44 |
1582675200000 | 434.02 |
1582761600000 | 414.32 |
1582848000000 | 420.01 |
1583107200000 | 433.59 |
1583193600000 | 422.3 |
1583280000000 | 437.07 |
1583366400000 | 425.84 |
1583452800000 | 415.37 |
1583712000000 | 379.67 |
1583798400000 | 399.7799 |
1583884800000 | 377.2 |
1583971200000 | 339.9 |
1584057600000 | 373.08 |
1584316800000 | 320.01 |
1584403200000 | 341.62 |
1584489600000 | 325.19 |
1584576000000 | 332.8399 |
1584662400000 | 326.96 |
1584921600000 | 329.17 |
1585008000000 | 361.57 |
1585094400000 | 359.05 |
1585180800000 | 381.35 |
1585267200000 | 367.04 |
1585526400000 | 379.71 |
1585612800000 | 375.02 |
1585699200000 | 357.0899 |
1585785600000 | 360.58 |
1585872000000 | 353.18 |
1586131200000 | 382.91 |
1586217600000 | 382.62 |
1586304000000 | 395.65 |
1586390400000 | 397.07 |
1586822400000 | 413.81 |
1586908800000 | 406.23 |
1586995200000 | 410.9 |
1587081600000 | 414.87 |
1587340800000 | 412.24 |
1587427200000 | 394.1 |
1587513600000 | 417.68 |
1587600000000 | 414.02 |
1587686400000 | 419.97 |
1587945600000 | 426.17 |
1588032000000 | 421.99 |
1588118400000 | 443.31 |
1588204800000 | 436.01 |
1588291200000 | 417.94 |
1588550400000 | 421.96 |
1588636800000 | 428.65 |
1588723200000 | 433.45 |
1588809600000 | 440.88 |
1588896000000 | 452.74 |
1589155200000 | 454.28 |
1589241600000 | 443.18 |
1589328000000 | 432.83 |
1589414400000 | 439.26 |
1589500800000 | 443.54 |
1589760000000 | 455.66 |
1589846400000 | 459.4 |
1589932800000 | 474.03 |
1590019200000 | 469.79 |
1590105600000 | 477.8 |
1590364800000 | 477.89 |
1590451200000 | 478.48 |
1590537600000 | 477.73 |
1590624000000 | 472.6 |
1590710400000 | 479.88 |
1590969600000 | 481.52 |
1591056000000 | 484.52 |
1591142400000 | 488.37 |
1591228800000 | 482.46 |
1591315200000 | 491.53 |
1591574400000 | 495.06 |
1591660800000 | 495.68 |
1591747200000 | 499.73 |
1591833600000 | 468.8 |
1591920000000 | 474.85 |
1592179200000 | 483.05 |
1592265600000 | 489.46 |
1592352000000 | 491.64 |
1592438400000 | 491.74 |
1592524800000 | 495.32 |
1592784000000 | 500.49 |
1592870400000 | 498.95 |
1592956800000 | 488.86 |
1593043200000 | 494.1 |
1593129600000 | 480.99 |
1593388800000 | 483.61 |
1593475200000 | 495.65 |
1593561600000 | 500.03 |
1593648000000 | 502.06 |
1593734400000 | 502.41 |
1593993600000 | 513.05 |
1594080000000 | 509.71 |
1594166400000 | 520.45 |
1594252800000 | 526.5 |
1594339200000 | 524.58 |
1594598400000 | 508.15 |
1594684800000 | 513.67 |
1594771200000 | 515.7 |
1594857600000 | 512.46 |
1594944000000 | 516.09 |
1595203200000 | 528.59 |
1595289600000 | 525.48 |
1595376000000 | 528.32 |
1595462400000 | 523.54 |
1595548800000 | 515.48 |
1595808000000 | 522.9 |
1595894400000 | 515.42 |
1595980800000 | 523.84 |
1596067200000 | 530.49 |
1596153600000 | 540.42 |
1596412800000 | 546.6799 |
1596499200000 | 551.61 |
1596585600000 | 553.45 |
1596672000000 | 548.29 |
1596758400000 | 537.1 |
1597017600000 | 532.55 |
1597104000000 | 521.04 |
1597190400000 | 530.39 |
1597276800000 | 529.73 |
1597363200000 | 528.34 |
1597622400000 | 534.69 |
1597708800000 | 535.09 |
1597795200000 | 532.54 |
1597881600000 | 537.0599 |
1597968000000 | 539.13 |
1598227200000 | 541.49 |
1598313600000 | 547.96 |
1598400000000 | 558.07 |
1598486400000 | 554.32 |
1598572800000 | 564.76 |
1598832000000 | 570.3099 |
1598918400000 | 576.54 |
1599004800000 | 588.51 |
1599091200000 | 555.4 |
1599177600000 | 542.73 |
1599436800000 | 542.6 |
1599523200000 | 525.39 |
1599609600000 | 539.47 |
1599696000000 | 529.75 |
1599782400000 | 526.42 |
1600041600000 | 537.11 |
1600128000000 | 542.8099 |
1600214400000 | 538.04 |
1600300800000 | 531.71 |
1600387200000 | 526.3099 |
1600646400000 | 526.42 |
1600732800000 | 536.45 |
1600819200000 | 525.73 |
1600905600000 | 524.73 |
1600992000000 | 535.78 |
1601251200000 | 546.72 |
1601337600000 | 550.05 |
1601424000000 | 550.25 |
1601510400000 | 560.35 |
1601596800000 | 550.72 |
1601856000000 | 562.49 |
1601942400000 | 563.3099 |
1602028800000 | 575.02 |
1602115200000 | 581.59 |
1602201600000 | 588.97 |
1602460800000 | 597.8 |
1602547200000 | 596.88 |
1602633600000 | 589.4299 |
1602720000000 | 581.54 |
1602806400000 | 581.53 |
1603065600000 | 580.34 |
1603152000000 | 580.84 |
1603238400000 | 584.64 |
1603324800000 | 587.57 |
1603411200000 | 587.08 |
1603670400000 | 572.33 |
1603756800000 | 577.09 |
1603843200000 | 554.87 |
1603929600000 | 574.57 |
1604016000000 | 554.77 |
1604275200000 | 552.73 |
1604361600000 | 565.59 |
1604448000000 | 588.53 |
1604534400000 | 602.9 |
1604620800000 | 606.14 |
1604880000000 | 589.08 |
1604966400000 | 573.08 |
1605052800000 | 588.78 |
1605139200000 | 584.17 |
1605225600000 | 592.53 |
1605484800000 | 599.25 |
1605571200000 | 597.5 |
1605657600000 | 594.53 |
1605744000000 | 602.5 |
1605830400000 | 601.59 |
1606089600000 | 604.41 |
1606176000000 | 608.36 |
1606262400000 | 612.89 |
1606348800000 | 613.08 |
1606435200000 | 619.89 |
1606694400000 | 626.28 |
1606780800000 | 631.22 |
1606867200000 | 634.37 |
1606953600000 | 631.26 |
1607040000000 | 639.62 |
1607299200000 | 639.6 |
1607385600000 | 640.86 |
1607472000000 | 627.11 |
1607558400000 | 636.17 |
1607644800000 | 635.07 |
1607904000000 | 640.29 |
1607990400000 | 647.25 |
1608076800000 | 650.1799 |
1608163200000 | 656.9 |
1608249600000 | 652.98 |
1608508800000 | 651.09 |
1608595200000 | 653.05 |
1608681600000 | 651.59 |
1608768000000 | 649.82 |
1609113600000 | 650.1 |
1609200000000 | 645.6 |
1609286400000 | 647.84 |
1609372800000 | 651.4 |
1609718400000 | 644.39 |
1609804800000 | 650.84 |
1609891200000 | 640.8 |
1609977600000 | 660.62 |
1610064000000 | 658.6799 |
1610323200000 | 654.96 |
1610409600000 | 653.51 |
1610496000000 | 656.48 |
1610582400000 | 659.73 |
1610668800000 | 654.13 |
1610928000000 | 653.82 |
1611014400000 | 667.41 |
1611100800000 | 675.4299 |
1611187200000 | 685.7 |
1611273600000 | 677.84 |
1611532800000 | 679.5 |
1611619200000 | 679.92 |
1611705600000 | 664.63 |
1611792000000 | 670 |
1611878400000 | 664.85 |
1612137600000 | 681.21 |
1612224000000 | 693.21 |
1612310400000 | 696.65 |
1612396800000 | 701.0599 |
1612483200000 | 708.14 |
1612742400000 | 723.4 |
1612828800000 | 729.28 |
1612915200000 | 727.09 |
1613001600000 | 738.37 |
1613088000000 | 744.08 |
1613347200000 | 744.09 |
1613433600000 | 742.22 |
1613520000000 | 732.5 |
1613606400000 | 727.48 |
1613692800000 | 732.59 |
1613952000000 | 710.75 |
1614038400000 | 705.52 |
1614124800000 | 715.91 |
1614211200000 | 684.84 |
1614297600000 | 693.8 |
1614556800000 | 712.13 |
1614643200000 | 692.77 |
1614729600000 | 672.1 |
1614816000000 | 646.0599 |
1614902400000 | 656.63 |
1615161600000 | 634.53 |
1615248000000 | 664.03 |
1615334400000 | 660.67 |
1615420800000 | 684.35 |
1615507200000 | 680.39 |
1615766400000 | 690.71 |
1615852800000 | 692.8099 |
1615939200000 | 698.53 |
1616025600000 | 672.7 |
1616112000000 | 680.88 |
1616371200000 | 688.54 |
1616457600000 | 674.49 |
1616544000000 | 660.14 |
1616630400000 | 659.15 |
1616716800000 | 675.76 |
1616976000000 | 673.62 |
1617062400000 | 671.47 |
1617148800000 | 685.78 |
1617235200000 | 703.5599 |
1617667200000 | 717.91 |
1617753600000 | 719.51 |
1617840000000 | 727.85 |
1617926400000 | 728.27 |
1618185600000 | 724.04 |
1618272000000 | 730.26 |
1618358400000 | 720.1 |
1618444800000 | 736.42 |
1618531200000 | 726.33 |
1618790400000 | 715.24 |
1618876800000 | 707.47 |
1618963200000 | 717 |
1619049600000 | 704.8099 |
1619136000000 | 717.69 |
1619395200000 | 729.24 |
1619481600000 | 724.85 |
1619568000000 | 719.67 |
1619654400000 | 726.65 |
1619740800000 | 710.44 |
1620000000000 | 697.42 |
1620086400000 | 685.36 |
1620172800000 | 682.45 |
1620259200000 | 682.37 |
1620345600000 | 689.28 |
1620604800000 | 670.05 |
1620691200000 | 669.45 |
1620777600000 | 648.03 |
1620864000000 | 647.88 |
1620950400000 | 672.49 |
1621209600000 | 675.05 |
1621296000000 | 671.84 |
1621382400000 | 674.15 |
1621468800000 | 687.11 |
1621555200000 | 686.99 |
1621814400000 | 702.79 |
1621900800000 | 702.83 |
1621987200000 | 709.42 |
1622073600000 | 710.41 |
1622160000000 | 714.2 |
1622419200000 | 714.51 |
1622505600000 | 716.64 |
1622592000000 | 722.5599 |
1622678400000 | 717.44 |
1622764800000 | 729.49 |
1623024000000 | 735.22 |
1623110400000 | 739.83 |
1623196800000 | 736.13 |
1623283200000 | 744.05 |
1623369600000 | 746.65 |
1623628800000 | 753.02 |
1623715200000 | 749.7 |
1623801600000 | 744.87 |
1623888000000 | 753.72 |
1623974400000 | 747.5599 |
1624233600000 | 745.25 |
1624320000000 | 753.49 |
1624406400000 | 756.05 |
1624492800000 | 764.86 |
1624579200000 | 765.28 |
1624838400000 | 778.63 |
1624924800000 | 780.5599 |
1625011200000 | 779.91 |
1625097600000 | 776.98 |
1625184000000 | 782.7 |
1625443200000 | 783.07 |
1625529600000 | 785.0599 |
1625616000000 | 779.51 |
1625702400000 | 770.2 |
1625788800000 | 781.4 |
1626048000000 | 783.05 |
1626134400000 | 776.99 |
1626220800000 | 769.97 |
1626307200000 | 758.91 |
1626393600000 | 748.9299 |
1626652800000 | 749.44 |
1626739200000 | 759.1 |
1626825600000 | 769.13 |
1626912000000 | 772.83 |
1626998400000 | 782.2 |
1627257600000 | 783.26 |
1627344000000 | 772.4299 |
1627430400000 | 784.77 |
1627516800000 | 784.13 |
1627603200000 | 780.78 |
1627862400000 | 781.9299 |
1627948800000 | 789.04 |
1628035200000 | 792.26 |
1628121600000 | 799.57 |
1628208000000 | 796.05 |
1628467200000 | 794.36 |
1628553600000 | 784.79 |
1628640000000 | 786.12 |
1628726400000 | 785.24 |
1628812800000 | 787.83 |
1629072000000 | 781.59 |
1629158400000 | 772.8099 |
1629244800000 | 765.63 |
1629331200000 | 768.38 |
1629417600000 | 777.44 |
1629676800000 | 796.71 |
1629763200000 | 797.9 |
1629849600000 | 803.9 |
1629936000000 | 802.04 |
1630022400000 | 812.09 |
1630281600000 | 817.45 |
1630368000000 | 817.3099 |
1630454400000 | 822.26 |
1630540800000 | 823.92 |
1630627200000 | 829.27 |
1630886400000 | 829.1799 |
1630972800000 | 825.78 |
1631059200000 | 815.22 |
1631145600000 | 815.0599 |
1631232000000 | 809.63 |
1631491200000 | 809 |
1631577600000 | 808.19 |
1631664000000 | 814.69 |
1631750400000 | 816.02 |
1631836800000 | 807.9 |
1632096000000 | 788.74 |
1632182400000 | 791.66 |
1632268800000 | 802.46 |
1632355200000 | 811.28 |
1632441600000 | 810.3099 |
1632700800000 | 804.25 |
1632787200000 | 777.11 |
1632873600000 | 767.76 |
1632960000000 | 771.55 |
1633046400000 | 778.3099 |
1633305600000 | 757.07 |
1633392000000 | 766.91 |
1633478400000 | 774.8 |
1633564800000 | 787 |
1633651200000 | 780.73 |
1633910400000 | 775.52 |
1633996800000 | 773.76 |
1634083200000 | 783.84 |
1634169600000 | 803.33 |
1634256000000 | 805.51 |
1634515200000 | 813.02 |
1634601600000 | 820.58 |
1634688000000 | 826.64 |
1634774400000 | 834.79 |
1634860800000 | 818.55 |
1635120000000 | 820.75 |
1635206400000 | 818.24 |
1635292800000 | 812.58 |
1635379200000 | 821.36 |
1635465600000 | 823.0599 |
1635724800000 | 833.62 |
1635811200000 | 838.42 |
1635897600000 | 845.39 |
1635984000000 | 860.8 |
1636070400000 | 859.45 |
1636329600000 | 876.49 |
1636416000000 | 877.9 |
1636502400000 | 854.1 |
1636588800000 | 867.11 |
1636675200000 | 880.43 |
1636934400000 | 877.63 |
1637020800000 | 883.18 |
1637107200000 | 873.17 |
1637193600000 | 878 |
1637280000000 | 878.39 |
1637539200000 | 860.2 |
1637625600000 | 854.13 |
1637712000000 | 868.69 |
1637798400000 | 868.19 |
1637884800000 | 851.56 |
1638144000000 | 874.14 |
1638230400000 | 854 |
1638316800000 | 829.35 |
1638403200000 | 841.32 |
1638489600000 | 833.26 |
1638748800000 | 835.4 |
1638835200000 | 868.59 |
1638921600000 | 872.05 |
1639008000000 | 851.23 |
1639094400000 | 850.02 |
1639353600000 | 833.94 |
1639440000000 | 828.8 |
1639526400000 | 854.23 |
1639612800000 | 826.03 |
1639699200000 | 826.53 |
1639958400000 | 817.9 |
1640044800000 | 842.76 |
1640131200000 | 849.57 |
1640217600000 | 854.38 |
1640304000000 | 854.39 |
1640563200000 | 870.88 |
1640649600000 | 861.65 |
1640736000000 | 860.7 |
1640822400000 | 860.09 |
1640908800000 | 852.84 |
1641168000000 | 861.29 |
1641254400000 | 845.65 |
1641340800000 | 814.99 |
1641427200000 | 816.05 |
1641513600000 | 805.88 |
1641772800000 | 810.55 |
1641859200000 | 821.99 |
1641945600000 | 822.13 |
1642032000000 | 799.57 |
1642118400000 | 805.58 |
1642377600000 | 805.79 |
1642464000000 | 782.0599 |
1642550400000 | 772.24 |
1642636800000 | 758.51 |
1642723200000 | 736.9299 |
1642982400000 | 743.79 |
1643068800000 | 718.1 |
1643155200000 | 713.9299 |
1643241600000 | 699.28 |
1643328000000 | 714.83 |
1643587200000 | 747.22 |
1643673600000 | 755.13 |
1643760000000 | 761.77 |
1643846400000 | 719.91 |
1643932800000 | 732.85 |
1644192000000 | 731.14 |
1644278400000 | 741.52 |
1644364800000 | 765.37 |
1644451200000 | 746.45 |
1644537600000 | 717.23 |
1644796800000 | 716.91 |
1644883200000 | 740.36 |
1644969600000 | 739.82 |
1645056000000 | 716.01 |
1645142400000 | 703.14 |
1645401600000 | 702.9299 |
1645488000000 | 693.34 |
1645574400000 | 679.26 |
1645660800000 | 704.36 |
1645747200000 | 716.41 |
1646006400000 | 714.75 |
1646092800000 | 699.7 |
1646179200000 | 713.22 |
1646265600000 | 700.69 |
1646352000000 | 691.07 |
1646611200000 | 664.4 |
1646697600000 | 661.54 |
1646784000000 | 686.27 |
1646870400000 | 678.44 |
1646956800000 | 662.1 |
1647216000000 | 642.62 |
1647302400000 | 661.75 |
1647388800000 | 690.17 |
1647475200000 | 704.17 |
1647561600000 | 722.54 |
1647820800000 | 718.35 |
1647907200000 | 730.96 |
1647993600000 | 721.26 |
1648080000000 | 746.07 |
1648166400000 | 741.13 |
1648425600000 | 751.03 |
1648512000000 | 767.22 |
1648598400000 | 751.64 |
1648684800000 | 737.09 |
1648771200000 | 737.8099 |
1649030400000 | 762.33 |
1649116800000 | 741.98 |
1649203200000 | 722.41 |
1649289600000 | 716.8 |
1649376000000 | 703.75 |
1649635200000 | 690.2 |
1649721600000 | 681.9 |
1649808000000 | 697.4 |
1649894400000 | 677.3099 |
1650326400000 | 695.54 |
1650412800000 | 684.3 |
1650499200000 | 664.29 |
1650585600000 | 651.49 |
1650844800000 | 667.16 |
1650931200000 | 643.22 |
1651017600000 | 634.55 |
1651104000000 | 666.34 |
1651190400000 | 642.79 |
1651449600000 | 656.49 |
1651536000000 | 662.19 |
1651622400000 | 684.16 |
1651708800000 | 649.73 |
1651795200000 | 636.6 |
1652054400000 | 599.87 |
1652140800000 | 603.75 |
1652227200000 | 583.85 |
1652313600000 | 586.97 |
1652400000000 | 612.84 |
1652659200000 | 600.01 |
1652745600000 | 618.41 |
1652832000000 | 594.58 |
1652918400000 | 595.88 |
1653004800000 | 593.42 |
1653264000000 | 598.21 |
1653350400000 | 572.24 |
1653436800000 | 586.36 |
1653523200000 | 603.11 |
1653609600000 | 625.15 |
1653868800000 | 626.36 |
1653955200000 | 618.08 |
1654041600000 | 610.89 |
1654128000000 | 635.1799 |
1654214400000 | 617.23 |
1654473600000 | 620.02 |
1654560000000 | 625.98 |
1654646400000 | 617.14 |
1654732800000 | 599.87 |
1654819200000 | 579.3099 |
1655078400000 | 545.3 |
1655164800000 | 543.78 |
1655251200000 | 559.65 |
1655337600000 | 532.67 |
1655424000000 | 540.94 |
1655683200000 | 540.22 |
1655769600000 | 550.51 |
1655856000000 | 549.55 |
1655942400000 | 559.89 |
1656028800000 | 585.04 |
1656288000000 | 580.55 |
1656374400000 | 561.17 |
1656460800000 | 553.52 |
1656547200000 | 542.21 |
1656633600000 | 538.4 |
1656892800000 | 538.85 |
1656979200000 | 553.15 |
1657065600000 | 552.97 |
1657152000000 | 571.23 |
1657238400000 | 568.69 |
1657497600000 | 550.28 |
1657584000000 | 542.78 |
1657670400000 | 546.21 |
1657756800000 | 543.54 |
1657843200000 | 559.78 |
1658102400000 | 560.67 |
1658188800000 | 581.09 |
1658275200000 | 597.9 |
1658361600000 | 604.66 |
1658448000000 | 580.21 |
1658707200000 | 575.37 |
1658793600000 | 562.24 |
1658880000000 | 587.96 |
1658966400000 | 595.76 |
1659052800000 | 597.8099 |
1659312000000 | 599.64 |
1659398400000 | 603.86 |
1659484800000 | 616.22 |
1659571200000 | 620.71 |
1659657600000 | 618.66 |
1659916800000 | 618.22 |
1660003200000 | 603.42 |
1660089600000 | 625.41 |
1660176000000 | 620.87 |
1660262400000 | 633.35 |
1660521600000 | 636.14 |
1660608000000 | 632.07 |
1660694400000 | 618.19 |
1660780800000 | 624.19 |
1660867200000 | 607.39 |
1661126400000 | 589.37 |
1661212800000 | 585.71 |
1661299200000 | 591.15 |
1661385600000 | 615.29 |
1661472000000 | 590.94 |
1661731200000 | 579.44 |
1661817600000 | 571.0599 |
1661904000000 | 565.67 |
1661990400000 | 556.27 |
1662076800000 | 548.45 |
1662336000000 | 547.19 |
1662422400000 | 542.53 |
1662508800000 | 553.9 |
1662595200000 | 561.97 |
1662681600000 | 579.51 |
1662940800000 | 584.46 |
1663027200000 | 553.11 |
1663113600000 | 552.76 |
1663200000000 | 546.42 |
1663286400000 | 540.51 |
1663545600000 | 541.67 |
1663632000000 | 532.66 |
1663718400000 | 525.77 |
1663804800000 | 513.39 |
1663891200000 | 505.08 |
1664150400000 | 495.66 |
1664236800000 | 498.25 |
1664323200000 | 509.59 |
1664409600000 | 495.29 |
1664496000000 | 492.64 |
1664755200000 | 504.03 |
1664841600000 | 528.26 |
1664928000000 | 527.7 |
1665014400000 | 524.45 |
1665100800000 | 499.07 |
1665360000000 | 488.49 |
1665446400000 | 478.89 |
1665532800000 | 476.28 |
1665619200000 | 482.56 |
1665705600000 | 469.49 |
1665964800000 | 488.24 |
1666051200000 | 492.91 |
1666137600000 | 488.96 |
1666224000000 | 490.27 |
1666310400000 | 494.74 |
1666569600000 | 497.7 |
1666656000000 | 514.8099 |
1666742400000 | 501.01 |
1666828800000 | 490.6 |
1666915200000 | 504.03 |
1667174400000 | 495.31 |
1667260800000 | 495.59 |
1667347200000 | 479.12 |
1667433600000 | 477.34 |
1667520000000 | 485.65 |
1667779200000 | 493.08 |
1667865600000 | 494.95 |
1667952000000 | 480.77 |
1668038400000 | 527.03 |
1668124800000 | 546.6 |
1668384000000 | 543.52 |
1668470400000 | 558.25 |
1668556800000 | 540.22 |
1668643200000 | 535.69 |
1668729600000 | 535.33 |
1668988800000 | 528.21 |
1669075200000 | 537.0599 |
1669161600000 | 545.49 |
1669248000000 | 546.5 |
1669334400000 | 543.08 |
1669593600000 | 530.8 |
1669680000000 | 528.98 |
1669766400000 | 551.51 |
1669852800000 | 559.01 |
1669939200000 | 553.04 |
1670198400000 | 542 |
1670284800000 | 528.76 |
1670371200000 | 527.11 |
1670457600000 | 537.69 |
1670544000000 | 535.97 |
1670803200000 | 545.75 |
1670889600000 | 559.55 |
1670976000000 | 554.23 |
1671062400000 | 532.01 |
1671148800000 | 525.95 |
1671408000000 | 513.76 |
1671494400000 | 514.47 |
1671580800000 | 522.53 |
1671667200000 | 509.77 |
1671753600000 | 510.1 |
1672099200000 | 501.95 |
1672185600000 | 494.77 |
1672272000000 | 510.85 |
1672358400000 | 511.42 |
1672617600000 | 511.43 |
1672704000000 | 511.31 |
1672790400000 | 520.83 |
1672876800000 | 511.53 |
1672963200000 | 524.75 |
1673222400000 | 535.95 |
1673308800000 | 542.96 |
1673395200000 | 551.5 |
1673481600000 | 556.94 |
1673568000000 | 558.02 |
1673827200000 | 558.73 |
1673913600000 | 561.01 |
1674000000000 | 554.82 |
1674086400000 | 550.61 |
1674172800000 | 567.1799 |
1674432000000 | 587.67 |
1674518400000 | 582.44 |
1674604800000 | 581.61 |
1674691200000 | 596.69 |
1674777600000 | 601.05 |
1675036800000 | 588.63 |
1675123200000 | 598.89 |
1675209600000 | 619.12 |
1675296000000 | 656.16 |
1675382400000 | 639.64 |
1675641600000 | 629.05 |
1675728000000 | 642.29 |
1675814400000 | 632.17 |
1675900800000 | 624.39 |
1675987200000 | 616.51 |
1676246400000 | 628.17 |
1676332800000 | 638.3 |
1676419200000 | 643.77 |
1676505600000 | 630.3 |
1676592000000 | 617.33 |
1676851200000 | 617.62 |
1676937600000 | 601.49 |
1677024000000 | 599.26 |
1677110400000 | 612.47 |
1677196800000 | 601.51 |
1677456000000 | 602.54 |
1677542400000 | 605.22 |
1677628800000 | 601.94 |
1677715200000 | 603.17 |
1677801600000 | 616.05 |
1678060800000 | 613.74 |
1678147200000 | 607.32 |
1678233600000 | 614.1799 |
1678320000000 | 601.13 |
1678406400000 | 589.02 |
1678665600000 | 590.41 |
1678752000000 | 607.42 |
1678838400000 | 609.32 |
1678924800000 | 629.7 |
1679011200000 | 624.97 |
1679270400000 | 628.0599 |
1679356800000 | 635.91 |
1679443200000 | 625.42 |
1679529600000 | 636.41 |
1679616000000 | 632.19 |
1679875200000 | 629.28 |
1679961600000 | 620.65 |
1680048000000 | 634.37 |
1680134400000 | 641.45 |
1680220800000 | 656.96 |
1680480000000 | 654.3099 |
1680566400000 | 651.79 |
1680652800000 | 639.97 |
1680739200000 | 643.94 |
1681171200000 | 650.76 |
1681257600000 | 645.3099 |
1681344000000 | 650.9 |
1681430400000 | 649.4 |
1681689600000 | 651.64 |
1681776000000 | 651.87 |
1681862400000 | 645.58 |
1681948800000 | 634.15 |
1682035200000 | 632.13 |
1682294400000 | 630.03 |
1682380800000 | 612.04 |
1682467200000 | 618.36 |
1682553600000 | 632.74 |
1682640000000 | 631.74 |
1682899200000 | 632.37 |
1682985600000 | 623.96 |
1683072000000 | 616.53 |
1683158400000 | 622.35 |
1683244800000 | 632.05 |
1683504000000 | 639.86 |
1683590400000 | 636.47 |
1683676800000 | 645.57 |
1683763200000 | 642.6 |
1683849600000 | 640.89 |
1684108800000 | 656.22 |
1684195200000 | 655.78 |
1684281600000 | 667.65 |
1684368000000 | 684.37 |
1684454400000 | 680.35 |
1684713600000 | 687.73 |
1684800000000 | 679.78 |
1684886400000 | 674.4299 |
1684972800000 | 697.0599 |
1685059200000 | 720.63 |
1685318400000 | 722.96 |
1685404800000 | 729.86 |
1685491200000 | 719.45 |
1685577600000 | 736.21 |
1685664000000 | 737.75 |
1685923200000 | 734.49 |
1686009600000 | 740.73 |
1686096000000 | 725.74 |
1686182400000 | 731.4 |
1686268800000 | 733.28 |
1686528000000 | 750.03 |
1686614400000 | 758.37 |
1686700800000 | 769.73 |
1686787200000 | 776.57 |
1686873600000 | 770.57 |
1687132800000 | 770.0599 |
1687219200000 | 764.52 |
1687305600000 | 749.29 |
1687392000000 | 752.58 |
1687478400000 | 745.08 |
1687737600000 | 734.85 |
1687824000000 | 750.0599 |
1687910400000 | 752.37 |
1687996800000 | 749.69 |
1688083200000 | 759.2 |
1688342400000 | 763.37 |
1688428800000 | 764.07 |
1688515200000 | 760.41 |
1688601600000 | 754.24 |
1688688000000 | 752.53 |
1688947200000 | 756.12 |
1689033600000 | 763.54 |
1689120000000 | 774.97 |
1689206400000 | 794.59 |
1689292800000 | 791.27 |
1689552000000 | 797.54 |
1689638400000 | 802.85 |
1689724800000 | 800.72 |
1689811200000 | 778.5599 |
1689897600000 | 775.38 |
1690156800000 | 774.26 |
1690243200000 | 782.88 |
1690329600000 | 778.47 |
1690416000000 | 780.7 |
1690502400000 | 799.07 |
1690761600000 | 801.8 |
1690848000000 | 801.78 |
1690934400000 | 776.62 |
1691020800000 | 773.57 |
1691107200000 | 774.6799 |
1691366400000 | 782.84 |
1691452800000 | 768.26 |
1691539200000 | 756.5599 |
1691625600000 | 754.53 |
1691712000000 | 746.8 |
1691971200000 | 759.09 |
1692057600000 | 753.89 |
1692144000000 | 743.19 |
1692230400000 | 738.36 |
1692316800000 | 734.91 |
1692576000000 | 749 |
1692662400000 | 748.69 |
1692748800000 | 764.92 |
1692835200000 | 754.02 |
1692921600000 | 751.26 |
1693180800000 | 759.17 |
1693267200000 | 776.84 |
1693353600000 | 780.75 |
1693440000000 | 784.62 |
1693526400000 | 789 |
1693785600000 | 790.44 |
1693872000000 | 792.51 |
1693958400000 | 787.1 |
1694044800000 | 781.2 |
1694131200000 | 780.82 |
1694390400000 | 784.34 |
1694476800000 | 772.59 |
1694563200000 | 774.3 |
1694649600000 | 779.34 |
1694736000000 | 767.04 |
1694995200000 | 765 |
1695081600000 | 761.0599 |
1695168000000 | 751.25 |
1695254400000 | 741.12 |
1695340800000 | 744.45 |
1695600000000 | 745.92 |
1695686400000 | 735.35 |
1695772800000 | 739.59 |
1695859200000 | 750.02 |
1695945600000 | 753.51 |
1696204800000 | 757.87 |
1696291200000 | 742.62 |
1696377600000 | 750.15 |
1696464000000 | 752.94 |
1696550400000 | 768.37 |
1696809600000 | 770.26 |
1696896000000 | 776.69 |
1696982400000 | 786.02 |
1697068800000 | 780.73 |
1697155200000 | 764.53 |
1697414400000 | 773.55 |
1697500800000 | 768.66 |
1697587200000 | 753.14 |
1697673600000 | 745.59 |
1697760000000 | 733.72 |
1698019200000 | 735.04 |
1698105600000 | 743.8 |
1698192000000 | 721.37 |
1698278400000 | 707.28 |
1698364800000 | 716.58 |
1698624000000 | 724.44 |
1698710400000 | 727.32 |
1698796800000 | 741.33 |
1698883200000 | 751.58 |
1698969600000 | 766.89 |
1699228800000 | 767.64 |
1699315200000 | 774.84 |
1699401600000 | 778.3 |
1699488000000 | 775.53 |
1699574400000 | 788.67 |
1699833600000 | 786.4 |
1699920000000 | 806.9 |
1700006400000 | 806.91 |
1700092800000 | 808.95 |
1700179200000 | 809.13 |
1700438400000 | 821.19 |
1700524800000 | 814.59 |
1700611200000 | 820.25 |
1700697600000 | 821.79 |
1700784000000 | 819.11 |
1701043200000 | 819.07 |
1701129600000 | 821.45 |
1701216000000 | 826.83 |
1701302400000 | 825.53 |
1701388800000 | 826.16 |
1701648000000 | 817.48 |
1701734400000 | 816.13 |
1701820800000 | 809.29 |
1701907200000 | 823.63 |
1701993600000 | 831.45 |
1702252800000 | 833.69 |
1702339200000 | 836.23 |
1702425600000 | 845.3 |
1702512000000 | 848.01 |
1702598400000 | 852.14 |
1702857600000 | 856.9 |
1702944000000 | 862.04 |
1703030400000 | 849.73 |
1703116800000 | 864.66 |
1703203200000 | 866.63 |
1703635200000 | 875.92 |
1703721600000 | 879.7 |
1703808000000 | 873.4 |
1704153600000 | 856.52 |
1704240000000 | 844.56 |
1704326400000 | 844 |
1704412800000 | 847.76 |
1704672000000 | 869.11 |
1704758400000 | 871.32 |
1704844800000 | 880.15 |
1704931200000 | 883.01 |
1705017600000 | 882.71 |
1705276800000 | 879.23 |
1705363200000 | 884.42 |
1705449600000 | 877.51 |
1705536000000 | 890.24 |
1705622400000 | 910.6 |
1705881600000 | 912.19 |
1705968000000 | 917.43 |
1706054400000 | 926.61 |
1706140800000 | 932.91 |
1706227200000 | 922.11 |
1706486400000 | 934.95 |
1706572800000 | 927.49 |
1706659200000 | 904.63 |
1706745600000 | 915.3 |
1706832000000 | 947.74 |
1707091200000 | 944.1 |
1707177600000 | 942.15 |
1707264000000 | 955.4 |
1707350400000 | 960.47 |
1707436800000 | 968.47 |
1707696000000 | 967.86 |
1707782400000 | 950.93 |
1707868800000 | 966.4 |
1707955200000 | 970.29 |
1708041600000 | 955.87 |
1708300800000 | 954.22 |
1708387200000 | 942.32 |
1708473600000 | 934.91 |
1708560000000 | 975.67 |
1708646400000 | 973.69 |
1708905600000 | 973.18 |
1708992000000 | 978.1 |
1709078400000 | 976.74 |
1709164800000 | 990.88 |
1709251200000 | 1017.13 |
1709510400000 | 1025.26 |
1709596800000 | 1005.84 |
1709683200000 | 1019.96 |
1709769600000 | 1038.3 |
1709856000000 | 1016.11 |
1710115200000 | 1003.94 |
1710201600000 | 1027.59 |
1710288000000 | 1016.55 |
1710374400000 | 1005.71 |
1710460800000 | 1001.22 |
1710720000000 | 1003.28 |
1710806400000 | 997.36 |
1710892800000 | 1008.14 |
1710979200000 | 1012.47 |
1711065600000 | 1013.36 |
1711324800000 | 1018.57 |
1711411200000 | 1021.13 |
1711497600000 | 1024.58 |
1711584000000 | 1018.93 |
1712016000000 | 1014.92 |
1712102400000 | 1014.86 |
1712188800000 | 1000.23 |
1712275200000 | 1007.44 |
1712534400000 | 1006.03 |
1712620800000 | 1006.18 |
1712707200000 | 999.18 |
1712793600000 | 1012.55 |
1712880000000 | 990.05 |
1713139200000 | 967.24 |
1713225600000 | 965.53 |
1713312000000 | 952.22 |
1713398400000 | 950.87 |
1713484800000 | 924.68 |
1713744000000 | 937.98 |
1713830400000 | 956.16 |
1713916800000 | 956.87 |
1714003200000 | 947.07 |
1714089600000 | 972.07 |
1714348800000 | 966.17 |
1714435200000 | 944.42 |
1714521600000 | 945.18 |
1714608000000 | 959.84 |
1714694400000 | 978.52 |
1714953600000 | 994.18 |
1715040000000 | 990.64 |
1715126400000 | 985.47 |
1715212800000 | 990.13 |
1715299200000 | 987.53 |
1715558400000 | 990.73 |
1715644800000 | 1003.41 |
1715731200000 | 1027.89 |
1715817600000 | 1027.83 |
1715904000000 | 1027.56 |
1716163200000 | 1039.48 |
1716249600000 | 1032.96 |
1716336000000 | 1031.56 |
1716422400000 | 1027.98 |
1716508800000 | 1041.65 |
1716768000000 | 1042.94 |
1716854400000 | 1055.77 |
1716940800000 | 1046.18 |
1717027200000 | 1027.14 |
1717113600000 | 1022.57 |
1717372800000 | 1026.24 |
1717459200000 | 1025.48 |
1717545600000 | 1049.58 |
1717632000000 | 1048.1099 |
1717718400000 | 1046.06 |
1717977600000 | 1051.79 |
1718064000000 | 1052.47 |
1718150400000 | 1073.52 |
1718236800000 | 1071.5 |
1718323200000 | 1073.46 |
1718582400000 | 1077.5 |
1718668800000 | 1080.02 |
1718755200000 | 1080.8699 |
1718841600000 | 1071.84 |
1718928000000 | 1068.4 |
1719187200000 | 1048.1099 |
1719273600000 | 1064.79 |
1719360000000 | 1064.82 |
1719446400000 | 1074.18 |
1719532800000 | 1069.09 |
1719792000000 | 1073.39 |
1719878400000 | 1077.05 |
1719964800000 | 1084.1099 |
1720051200000 | 1085.06 |
1720137600000 | 1097.91 |
1720396800000 | 1106.13 |
1720483200000 | 1104.49 |
1720569600000 | 1121.46 |
1720656000000 | 1104.6 |
1720742400000 | 1109.67 |
1721001600000 | 1112.29 |
1721088000000 | 1111.52 |
1721174400000 | 1071.08 |
1721260800000 | 1061.99 |
1721347200000 | 1057.5 |
1721606400000 | 1077.24 |
1721692800000 | 1076.84 |
1721779200000 | 1036.3599 |
1721865600000 | 1014.31 |
1721952000000 | 1024.1199 |
1722211200000 | 1017.68 |
1722297600000 | 997.26 |
1722384000000 | 1023.69 |
1722470400000 | 992.96 |
1722556800000 | 951.88 |
1722816000000 | 914.73 |
1722902400000 | 925.79 |
1722988800000 | 912.17 |
1723075200000 | 948.43 |
1723161600000 | 954.64 |
1723420800000 | 955.56 |
1723507200000 | 982.4 |
1723593600000 | 981.98 |
1723680000000 | 1002.66 |
1723766400000 | 1006.68 |
1724025600000 | 1023.83 |
1724112000000 | 1020.3 |
1724198400000 | 1030.15 |
1724284800000 | 1005.11 |
1724371200000 | 1022 |
1724630400000 | 1010.75 |
1724716800000 | 1008.4 |
1724803200000 | 993.54 |
1724889600000 | 989.28 |
1724976000000 | 1004.28 |
1725235200000 | 1002.83 |
1725321600000 | 963.2 |
1725408000000 | 961.06 |
1725494400000 | 959.81 |
1725580800000 | 935.91 |
1725840000000 | 947.92 |
1725926400000 | 965.11 |
1726012800000 | 986.47 |
1726099200000 | 997.23 |
1726185600000 | 1007.35 |
1726444800000 | 1010.04 |
1726531200000 | 1008.92 |
1726617600000 | 1001.79 |
1726704000000 | 1029.35 |
1726790400000 | 1028.25 |
1727049600000 | 1032.58 |
1727136000000 | 1040.44 |
1727222400000 | 1047.21 |
1727308800000 | 1065.78 |
1727395200000 | 1063.85 |
1727654400000 | 1067.2 |
STOXX Global Artificial Intelligence | STOXX World AC All Cap | |
---|---|---|
2017 | 39.727190363887 | 24.002929070804 |
2018 | -12.662254527751 | -10.282299205405 |
2019 | 48.769433064634 | 26.291520817986 |
2020 | 48.472611501637 | 16.669496026851 |
2021 | 31.197916290708 | 17.292307002537 |
2022 | -40.390200943063 | -18.969363992581 |
2023 | 72.213536007673 | 21.477842119904 |
2024 | 23.500175477391 | 23.47559537237 |
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.