Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Developed Markets B.R.AI.N.
Index Description
Derived from the STOXX® Developed Markets Total Market Index, the iSTOXX Developed Markets B.R.AI.N. Index is comprised of companies that are exposed to four megatrends that are expected to change the world as we know it: biotechnology (B), robotics (R), artificial intelligence (AI) and nanotechnology (N). Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the B.R.AI.N. themes.
Key facts
- Index allows targeted investment in biotechnology, robotics, artificial intelligence and nanotechnology, four significant megatrends combined.
- Detailed Revere data helps select companies with a revenue exposure above 50% to B.R.AI.N.-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 | |
iSTOXX Developed Markets B.R.AI.N. | N/A | 9.9 | 0.1 | 0.0 | 0.8 | 0.0 | 8.4 | 0.0 | 25.7 |
STOXX Developed Markets Total Market | 77,299.9 | 69,221.2 | 9.1 | 1.0 | 2,895.3 | 0.0 | 4.2 | 0.0 | 2.5 |
Supersector weighting (top 10)
Health Care | 65.1 |
---|---|
Technology | 22.7 |
Real Estate | 6.4 |
Industrial Goods and Services | 5.5 |
Chemicals | 0.3 |
Travel and Leisure | 0.0 |
Automobiles and Parts | 0.0 |
Consumer Products and Services | 0.0 |
Country weighting
USA | 74.2 |
---|---|
Japan | 10.3 |
UK | 8.7 |
France | 1.7 |
Sweden | 1.4 |
Belgium | 1.3 |
Denmark | 1.2 |
Germany | 0.5 |
Australia | 0.3 |
Israel | 0.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Developed Markets B.R.AI.N. | 1.9 | 4.9 | 21.2 | 49.4 | 98.9 | N/A | N/A | 21.7 | 14.5 | 14.9 |
STOXX Developed Markets Total Market | 3.5 | 10.9 | 25.4 | 36.3 | 82.0 | N/A | N/A | 26.0 | 11.0 | 12.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Developed Markets B.R.AI.N. | N/A | N/A | 11.9 | 17.1 | 19.9 | N/A | N/A | 1.5 | 0.7 | 0.7 |
STOXX Developed Markets Total Market | N/A | N/A | 10.0 | 13.9 | 17.6 | N/A | N/A | 2.1 | 0.7 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Developed Markets B.R.AI.N. | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 8.0 | 7.4 | 7.1 | 8.8 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Developed Markets B.R.AI.N. | 1.0 | 0.9 | 1.0 | 1.1 | 1.0 | -2.5 | -3.2 | -0.5 | 0.4 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 29, 2024
ISTOXX INDICES
iSTOXX Developed Markets B.R.AI.N.
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 | ||
iSTOXX Developed Markets B.R.AI.N. | 60.0 | 28.1 | 36.4 | 36.4 | 4.3 | 1.6 | 5.1 | 69.4 |
STOXX Developed Markets Total Market | 27.7 | 19.5 | 21.0 | 21.0 | 3.0 | 2.5 | 1.9 | 2.5 |
Performance and annual returns
iSTOXX Developed Markets B.R.AI.N. | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.44 |
1340150400000 | 100.14 |
1340236800000 | 98.11 |
1340323200000 | 100.17 |
1340582400000 | 98.44 |
1340668800000 | 99.17 |
1340755200000 | 100.35 |
1340841600000 | 98.84 |
1340928000000 | 100.19 |
1341187200000 | 101.84 |
1341273600000 | 102.78 |
1341360000000 | 103.56 |
1341446400000 | 104.17 |
1341532800000 | 102.7 |
1341792000000 | 102.31 |
1341878400000 | 101.21 |
1341964800000 | 100.15 |
1342051200000 | 100.65 |
1342137600000 | 101.36 |
1342396800000 | 101.33 |
1342483200000 | 102.19 |
1342569600000 | 103.58 |
1342656000000 | 104.4 |
1342742400000 | 103.91 |
1343001600000 | 103.06 |
1343088000000 | 102.41 |
1343174400000 | 104.05 |
1343260800000 | 105.48 |
1343347200000 | 107.93 |
1343606400000 | 107.91 |
1343692800000 | 106.74 |
1343779200000 | 106.37 |
1343865600000 | 107.88 |
1343952000000 | 108.21 |
1344211200000 | 108.2 |
1344297600000 | 109.25 |
1344384000000 | 109.67 |
1344470400000 | 110.36 |
1344556800000 | 110.57 |
1344816000000 | 110.16 |
1344902400000 | 110.25 |
1344988800000 | 111.07 |
1345075200000 | 110.69 |
1345161600000 | 111.16 |
1345420800000 | 110.47 |
1345507200000 | 109.04 |
1345593600000 | 109.45 |
1345680000000 | 107.96 |
1345766400000 | 109.54 |
1346025600000 | 109.42 |
1346112000000 | 109.28 |
1346198400000 | 109.94 |
1346284800000 | 108.99 |
1346371200000 | 108.93 |
1346630400000 | 109.13 |
1346716800000 | 109.56 |
1346803200000 | 108.93 |
1346889600000 | 111.87 |
1346976000000 | 110.19 |
1347235200000 | 109.02 |
1347321600000 | 108.31 |
1347408000000 | 107.93 |
1347494400000 | 109.1 |
1347580800000 | 108.33 |
1347840000000 | 109 |
1347926400000 | 110.16 |
1348012800000 | 110.09 |
1348099200000 | 110.66 |
1348185600000 | 110.83 |
1348444800000 | 110.53 |
1348531200000 | 109 |
1348617600000 | 109.01 |
1348704000000 | 110.47 |
1348790400000 | 109.75 |
1349049600000 | 109.64 |
1349136000000 | 110.02 |
1349222400000 | 110.6 |
1349308800000 | 110.33 |
1349395200000 | 109.89 |
1349654400000 | 109.81 |
1349740800000 | 108.19 |
1349827200000 | 107.04 |
1349913600000 | 106.86 |
1350000000000 | 106.15 |
1350259200000 | 106.91 |
1350345600000 | 108.1 |
1350432000000 | 107.78 |
1350518400000 | 105.86 |
1350604800000 | 103.73 |
1350864000000 | 103.67 |
1350950400000 | 103.45 |
1351036800000 | 102.85 |
1351123200000 | 103.32 |
1351209600000 | 103.26 |
1351468800000 | 103.47 |
1351555200000 | 102.89 |
1351641600000 | 102.15 |
1351728000000 | 104.2 |
1351814400000 | 103.54 |
1352073600000 | 104.72 |
1352160000000 | 105.09 |
1352246400000 | 102.62 |
1352332800000 | 102.1 |
1352419200000 | 102.98 |
1352678400000 | 104.74 |
1352764800000 | 104.27 |
1352851200000 | 102.87 |
1352937600000 | 101.86 |
1353024000000 | 104.16 |
1353283200000 | 104.89 |
1353369600000 | 105.59 |
1353456000000 | 105.55 |
1353542400000 | 105.04 |
1353628800000 | 105.8 |
1353888000000 | 105.43 |
1353974400000 | 105.15 |
1354060800000 | 106.15 |
1354147200000 | 106.67 |
1354233600000 | 106.03 |
1354492800000 | 105.29 |
1354579200000 | 105.34 |
1354665600000 | 105.57 |
1354752000000 | 107.09 |
1354838400000 | 107.36 |
1355097600000 | 108.32 |
1355184000000 | 109.44 |
1355270400000 | 108.7 |
1355356800000 | 107.37 |
1355443200000 | 106.08 |
1355702400000 | 107.25 |
1355788800000 | 108.31 |
1355875200000 | 107.19 |
1355961600000 | 107.37 |
1356048000000 | 106.87 |
1356307200000 | 106.35 |
1356566400000 | 105.19 |
1356652800000 | 104.07 |
1356912000000 | 106.14 |
1357084800000 | 108.88 |
1357171200000 | 109.57 |
1357257600000 | 110.04 |
1357516800000 | 110.13 |
1357603200000 | 110.52 |
1357689600000 | 112 |
1357776000000 | 111.23 |
1357862400000 | 110.07 |
1358121600000 | 109.77 |
1358208000000 | 109.7 |
1358294400000 | 109.82 |
1358380800000 | 110.03 |
1358467200000 | 110.2 |
1358726400000 | 110.01 |
1358812800000 | 110.58 |
1358899200000 | 111.04 |
1358985600000 | 110.8 |
1359072000000 | 110.84 |
1359331200000 | 110.65 |
1359417600000 | 110.12 |
1359504000000 | 109.58 |
1359590400000 | 109.63 |
1359676800000 | 110.54 |
1359936000000 | 109.78 |
1360022400000 | 111.22 |
1360108800000 | 111.04 |
1360195200000 | 111.09 |
1360281600000 | 112.47 |
1360540800000 | 112.17 |
1360627200000 | 111.29 |
1360713600000 | 111.92 |
1360800000000 | 113.16 |
1360886400000 | 112.83 |
1361145600000 | 112.79 |
1361232000000 | 113.41 |
1361318400000 | 111.29 |
1361404800000 | 111.68 |
1361491200000 | 113.54 |
1361750400000 | 111.6 |
1361836800000 | 113.25 |
1361923200000 | 114.3 |
1362009600000 | 114.2 |
1362096000000 | 116.4 |
1362355200000 | 116.88 |
1362441600000 | 118.25 |
1362528000000 | 118.74 |
1362614400000 | 117.85 |
1362700800000 | 119.23 |
1362960000000 | 119.54 |
1363046400000 | 119.83 |
1363132800000 | 120.38 |
1363219200000 | 120.46 |
1363305600000 | 118.22 |
1363564800000 | 118.61 |
1363651200000 | 118.95 |
1363737600000 | 119.57 |
1363824000000 | 118.54 |
1363910400000 | 118.63 |
1364169600000 | 118.83 |
1364256000000 | 120.16 |
1364342400000 | 121.92 |
1364428800000 | 122.4 |
1364860800000 | 122.34 |
1364947200000 | 120.64 |
1365033600000 | 120.69 |
1365120000000 | 118.36 |
1365379200000 | 118.87 |
1365465600000 | 119.38 |
1365552000000 | 122.07 |
1365638400000 | 122.27 |
1365724800000 | 122.74 |
1365984000000 | 120.45 |
1366070400000 | 122.03 |
1366156800000 | 121.18 |
1366243200000 | 118.89 |
1366329600000 | 120.36 |
1366588800000 | 122.06 |
1366675200000 | 123.55 |
1366761600000 | 122.85 |
1366848000000 | 123.83 |
1366934400000 | 123.44 |
1367193600000 | 123.65 |
1367280000000 | 123.07 |
1367366400000 | 122.49 |
1367452800000 | 125.31 |
1367539200000 | 127.23 |
1367798400000 | 127.91 |
1367884800000 | 127.27 |
1367971200000 | 127.09 |
1368057600000 | 128.14 |
1368144000000 | 131.24 |
1368403200000 | 131.7 |
1368489600000 | 133.4 |
1368576000000 | 134.68 |
1368662400000 | 132.6 |
1368748800000 | 135.14 |
1369008000000 | 133.96 |
1369094400000 | 134.42 |
1369180800000 | 132.73 |
1369267200000 | 132.34 |
1369353600000 | 132.13 |
1369612800000 | 132.05 |
1369699200000 | 133.98 |
1369785600000 | 131.97 |
1369872000000 | 132.32 |
1369958400000 | 131.51 |
1370217600000 | 130.11 |
1370304000000 | 128.45 |
1370390400000 | 126.31 |
1370476800000 | 127.34 |
1370563200000 | 128.63 |
1370822400000 | 128.69 |
1370908800000 | 127.02 |
1370995200000 | 124.12 |
1371081600000 | 126.33 |
1371168000000 | 125.56 |
1371427200000 | 125.67 |
1371513600000 | 126.9 |
1371600000000 | 124.87 |
1371686400000 | 123.69 |
1371772800000 | 123.85 |
1372032000000 | 122.78 |
1372118400000 | 124.42 |
1372204800000 | 127.32 |
1372291200000 | 128.37 |
1372377600000 | 127.73 |
1372636800000 | 129.09 |
1372723200000 | 128.69 |
1372809600000 | 129.24 |
1372896000000 | 130.01 |
1372982400000 | 132.28 |
1373241600000 | 131.28 |
1373328000000 | 132.06 |
1373414400000 | 132.82 |
1373500800000 | 133.13 |
1373587200000 | 135.04 |
1373846400000 | 135.04 |
1373932800000 | 133.3 |
1374019200000 | 134.32 |
1374105600000 | 134.54 |
1374192000000 | 134.67 |
1374451200000 | 134.34 |
1374537600000 | 132.78 |
1374624000000 | 132.57 |
1374710400000 | 134.58 |
1374796800000 | 134.2 |
1375056000000 | 134.15 |
1375142400000 | 135.61 |
1375228800000 | 134.98 |
1375315200000 | 137.66 |
1375401600000 | 136.97 |
1375660800000 | 137.2 |
1375747200000 | 135.18 |
1375833600000 | 135.44 |
1375920000000 | 135.14 |
1376006400000 | 135.15 |
1376265600000 | 135.28 |
1376352000000 | 136.17 |
1376438400000 | 135.21 |
1376524800000 | 132.59 |
1376611200000 | 131.42 |
1376870400000 | 131.19 |
1376956800000 | 131.45 |
1377043200000 | 131.61 |
1377129600000 | 133.25 |
1377216000000 | 133.23 |
1377475200000 | 135.09 |
1377561600000 | 131.34 |
1377648000000 | 133.04 |
1377734400000 | 134.82 |
1377820800000 | 134.51 |
1378080000000 | 134.78 |
1378166400000 | 136.37 |
1378252800000 | 137.87 |
1378339200000 | 139.13 |
1378425600000 | 138.94 |
1378684800000 | 139.79 |
1378771200000 | 140.48 |
1378857600000 | 140.93 |
1378944000000 | 140.65 |
1379030400000 | 141.62 |
1379289600000 | 141.22 |
1379376000000 | 142.3 |
1379462400000 | 143.8 |
1379548800000 | 142.46 |
1379635200000 | 142.31 |
1379894400000 | 141.18 |
1379980800000 | 141.72 |
1380067200000 | 141.34 |
1380153600000 | 142.89 |
1380240000000 | 142.4 |
1380499200000 | 142.02 |
1380585600000 | 143.29 |
1380672000000 | 142.48 |
1380758400000 | 140.71 |
1380844800000 | 142.81 |
1381104000000 | 141.36 |
1381190400000 | 137.15 |
1381276800000 | 136.98 |
1381363200000 | 141.18 |
1381449600000 | 140.98 |
1381708800000 | 142.02 |
1381795200000 | 142.02 |
1381881600000 | 145.17 |
1381968000000 | 145.1 |
1382054400000 | 145.11 |
1382313600000 | 144.66 |
1382400000000 | 144.6 |
1382486400000 | 143.26 |
1382572800000 | 144.12 |
1382659200000 | 144.58 |
1382918400000 | 144.69 |
1383004800000 | 145.56 |
1383091200000 | 145.07 |
1383177600000 | 145.8 |
1383264000000 | 147.28 |
1383523200000 | 146.66 |
1383609600000 | 147.02 |
1383696000000 | 144.94 |
1383782400000 | 143.94 |
1383868800000 | 146.24 |
1384128000000 | 145.69 |
1384214400000 | 146 |
1384300800000 | 147.68 |
1384387200000 | 148.01 |
1384473600000 | 148.53 |
1384732800000 | 146.46 |
1384819200000 | 145.79 |
1384905600000 | 146.7 |
1384992000000 | 148.36 |
1385078400000 | 148.95 |
1385337600000 | 148.56 |
1385424000000 | 148.14 |
1385510400000 | 148.75 |
1385596800000 | 148.76 |
1385683200000 | 148.87 |
1385942400000 | 149.53 |
1386028800000 | 148.06 |
1386115200000 | 148.75 |
1386201600000 | 147.61 |
1386288000000 | 148.65 |
1386547200000 | 148.91 |
1386633600000 | 148.06 |
1386720000000 | 145.15 |
1386806400000 | 146 |
1386892800000 | 147.17 |
1387152000000 | 147.73 |
1387238400000 | 147.99 |
1387324800000 | 150.42 |
1387411200000 | 151.67 |
1387497600000 | 153.27 |
1387756800000 | 154.57 |
1387843200000 | 155 |
1388102400000 | 153.69 |
1388361600000 | 153.75 |
1388448000000 | 154.59 |
1388620800000 | 155.26 |
1388707200000 | 155.45 |
1388966400000 | 154.64 |
1389052800000 | 157.54 |
1389139200000 | 159.57 |
1389225600000 | 160.04 |
1389312000000 | 161.05 |
1389571200000 | 158.73 |
1389657600000 | 162.82 |
1389744000000 | 163.72 |
1389830400000 | 164.9 |
1389916800000 | 165.19 |
1390176000000 | 165.26 |
1390262400000 | 167.37 |
1390348800000 | 167.5 |
1390435200000 | 164.59 |
1390521600000 | 159.6 |
1390780800000 | 157.62 |
1390867200000 | 159.7 |
1390953600000 | 158.98 |
1391040000000 | 165.25 |
1391126400000 | 165.1 |
1391385600000 | 161.16 |
1391472000000 | 162.48 |
1391558400000 | 160.97 |
1391644800000 | 161.8 |
1391731200000 | 165.44 |
1391990400000 | 167.04 |
1392076800000 | 168.86 |
1392163200000 | 170.44 |
1392249600000 | 172.01 |
1392336000000 | 171.27 |
1392595200000 | 171.1 |
1392681600000 | 172.6 |
1392768000000 | 171.61 |
1392854400000 | 173.71 |
1392940800000 | 173.75 |
1393200000000 | 175.75 |
1393286400000 | 175.34 |
1393372800000 | 175.84 |
1393459200000 | 176.05 |
1393545600000 | 172.61 |
1393804800000 | 171.62 |
1393891200000 | 175.69 |
1393977600000 | 175.85 |
1394064000000 | 171.95 |
1394150400000 | 170.62 |
1394409600000 | 171.42 |
1394496000000 | 170.28 |
1394582400000 | 170.43 |
1394668800000 | 166.92 |
1394755200000 | 165.82 |
1395014400000 | 167.11 |
1395100800000 | 170.04 |
1395187200000 | 168.71 |
1395273600000 | 170.16 |
1395360000000 | 166.09 |
1395619200000 | 162.88 |
1395705600000 | 163.65 |
1395792000000 | 161.46 |
1395878400000 | 161.69 |
1395964800000 | 159.98 |
1396224000000 | 162.88 |
1396310400000 | 166.82 |
1396396800000 | 167.1 |
1396483200000 | 165.41 |
1396569600000 | 160.12 |
1396828800000 | 158.63 |
1396915200000 | 158.6 |
1397001600000 | 162.28 |
1397088000000 | 154.61 |
1397174400000 | 151.83 |
1397433600000 | 153.33 |
1397520000000 | 154.43 |
1397606400000 | 156.73 |
1397692800000 | 157.67 |
1398124800000 | 163.76 |
1398211200000 | 160.78 |
1398297600000 | 160.33 |
1398384000000 | 156.5 |
1398643200000 | 155.34 |
1398729600000 | 157.64 |
1398816000000 | 158.38 |
1398902400000 | 158.81 |
1398988800000 | 157.84 |
1399248000000 | 159.4 |
1399334400000 | 156.98 |
1399420800000 | 156.49 |
1399507200000 | 156.24 |
1399593600000 | 158.23 |
1399852800000 | 161.46 |
1399939200000 | 161.5 |
1400025600000 | 161.05 |
1400112000000 | 158.26 |
1400198400000 | 159.38 |
1400457600000 | 161.13 |
1400544000000 | 159.75 |
1400630400000 | 161.53 |
1400716800000 | 163.37 |
1400803200000 | 164.09 |
1401062400000 | 163.93 |
1401148800000 | 167.22 |
1401235200000 | 166.87 |
1401321600000 | 167.53 |
1401408000000 | 166.88 |
1401667200000 | 167.57 |
1401753600000 | 168.06 |
1401840000000 | 168.56 |
1401926400000 | 169.27 |
1402012800000 | 169.85 |
1402272000000 | 169.65 |
1402358400000 | 171.28 |
1402444800000 | 172.04 |
1402531200000 | 170.69 |
1402617600000 | 172.22 |
1402876800000 | 172.62 |
1402963200000 | 173.22 |
1403049600000 | 173.45 |
1403136000000 | 172.31 |
1403222400000 | 174.34 |
1403481600000 | 173.4 |
1403568000000 | 174.52 |
1403654400000 | 175.32 |
1403740800000 | 176.26 |
1403827200000 | 175.85 |
1404086400000 | 175.47 |
1404172800000 | 178.46 |
1404259200000 | 179.39 |
1404345600000 | 180.67 |
1404432000000 | 181.04 |
1404691200000 | 178.68 |
1404777600000 | 175.78 |
1404864000000 | 176.81 |
1404950400000 | 177.18 |
1405036800000 | 178.63 |
1405296000000 | 179.5 |
1405382400000 | 178.7 |
1405468800000 | 180.1 |
1405555200000 | 176.62 |
1405641600000 | 179.95 |
1405900800000 | 180.08 |
1405987200000 | 182.46 |
1406073600000 | 184.51 |
1406160000000 | 184.6 |
1406246400000 | 184.56 |
1406505600000 | 183.96 |
1406592000000 | 185.13 |
1406678400000 | 187.98 |
1406764800000 | 184.2 |
1406851200000 | 182.6 |
1407110400000 | 183.99 |
1407196800000 | 183.32 |
1407283200000 | 182.98 |
1407369600000 | 181.63 |
1407456000000 | 181.71 |
1407715200000 | 183.22 |
1407801600000 | 183.46 |
1407888000000 | 185.67 |
1407974400000 | 187.93 |
1408060800000 | 188.88 |
1408320000000 | 190.8 |
1408406400000 | 192.15 |
1408492800000 | 192.71 |
1408579200000 | 192.79 |
1408665600000 | 194.06 |
1408924800000 | 196.4 |
1409011200000 | 197.56 |
1409097600000 | 197.22 |
1409184000000 | 197.28 |
1409270400000 | 198.54 |
1409529600000 | 199.03 |
1409616000000 | 199.59 |
1409702400000 | 199.04 |
1409788800000 | 200.5 |
1409875200000 | 200.99 |
1410134400000 | 202.17 |
1410220800000 | 200.58 |
1410307200000 | 202.49 |
1410393600000 | 201.53 |
1410480000000 | 199.73 |
1410739200000 | 196.7 |
1410825600000 | 199.93 |
1410912000000 | 200.19 |
1410998400000 | 202.69 |
1411084800000 | 203.86 |
1411344000000 | 202.28 |
1411430400000 | 201.18 |
1411516800000 | 205.75 |
1411603200000 | 203.1 |
1411689600000 | 205.7 |
1411948800000 | 206.31 |
1412035200000 | 206.19 |
1412121600000 | 203.46 |
1412208000000 | 201.8 |
1412294400000 | 207.29 |
1412553600000 | 205.32 |
1412640000000 | 200.98 |
1412726400000 | 204.18 |
1412812800000 | 200.19 |
1412899200000 | 195.79 |
1413158400000 | 191.1 |
1413244800000 | 190.54 |
1413331200000 | 187.11 |
1413417600000 | 186.88 |
1413504000000 | 190.85 |
1413763200000 | 193.48 |
1413849600000 | 200.19 |
1413936000000 | 199.48 |
1414022400000 | 203.33 |
1414108800000 | 206.27 |
1414368000000 | 206.48 |
1414454400000 | 208.43 |
1414540800000 | 206.15 |
1414627200000 | 210.38 |
1414713600000 | 214.04 |
1414972800000 | 214.16 |
1415059200000 | 212.6 |
1415145600000 | 212.37 |
1415232000000 | 214.69 |
1415318400000 | 214.44 |
1415577600000 | 215.33 |
1415664000000 | 215.64 |
1415750400000 | 214.83 |
1415836800000 | 213.75 |
1415923200000 | 212.23 |
1416182400000 | 212.21 |
1416268800000 | 214.14 |
1416355200000 | 212.95 |
1416441600000 | 213.7 |
1416528000000 | 216.73 |
1416787200000 | 218.38 |
1416873600000 | 217.45 |
1416960000000 | 219.24 |
1417046400000 | 220.25 |
1417132800000 | 221.06 |
1417392000000 | 219.18 |
1417478400000 | 222.95 |
1417564800000 | 225.26 |
1417651200000 | 222.84 |
1417737600000 | 227.08 |
1417996800000 | 227.93 |
1418083200000 | 224.99 |
1418169600000 | 221.28 |
1418256000000 | 223.11 |
1418342400000 | 219.23 |
1418601600000 | 216.54 |
1418688000000 | 212.24 |
1418774400000 | 218.36 |
1418860800000 | 226.57 |
1418947200000 | 228.67 |
1419206400000 | 226.12 |
1419292800000 | 222.69 |
1419379200000 | 224.13 |
1419811200000 | 227.06 |
1419897600000 | 225.07 |
1419984000000 | 224.64 |
1420156800000 | 226.6 |
1420416000000 | 226.33 |
1420502400000 | 223.39 |
1420588800000 | 229.03 |
1420675200000 | 233.08 |
1420761600000 | 231.61 |
1421020800000 | 230.59 |
1421107200000 | 230.39 |
1421193600000 | 229.63 |
1421280000000 | 229.99 |
1421366400000 | 235.77 |
1421625600000 | 233.77 |
1421712000000 | 237.13 |
1421798400000 | 237.2 |
1421884800000 | 241.73 |
1421971200000 | 245.69 |
1422230400000 | 246.06 |
1422316800000 | 239.97 |
1422403200000 | 238.3 |
1422489600000 | 240.4 |
1422576000000 | 239.3 |
1422835200000 | 238.67 |
1422921600000 | 236.91 |
1423008000000 | 236.2 |
1423094400000 | 239.19 |
1423180800000 | 239.19 |
1423440000000 | 237.56 |
1423526400000 | 240.8 |
1423612800000 | 241.25 |
1423699200000 | 242.81 |
1423785600000 | 244.11 |
1424044800000 | 244.12 |
1424131200000 | 245.27 |
1424217600000 | 247.11 |
1424304000000 | 248.17 |
1424390400000 | 250.73 |
1424649600000 | 251.08 |
1424736000000 | 251.03 |
1424822400000 | 250.94 |
1424908800000 | 254.85 |
1424995200000 | 253.31 |
1425254400000 | 255.81 |
1425340800000 | 254.27 |
1425427200000 | 258.2 |
1425513600000 | 261.46 |
1425600000000 | 261.64 |
1425859200000 | 261.54 |
1425945600000 | 261.03 |
1426032000000 | 264.9 |
1426118400000 | 265.64 |
1426204800000 | 267.59 |
1426464000000 | 270.12 |
1426550400000 | 270.09 |
1426636800000 | 272.04 |
1426723200000 | 275.45 |
1426809600000 | 274.39 |
1427068800000 | 268.86 |
1427155200000 | 268.68 |
1427241600000 | 258.75 |
1427328000000 | 258.91 |
1427414400000 | 263.6 |
1427673600000 | 265.35 |
1427760000000 | 263.14 |
1427846400000 | 260.02 |
1427932800000 | 257.22 |
1428364800000 | 263.27 |
1428451200000 | 268.11 |
1428537600000 | 272.13 |
1428624000000 | 276.12 |
1428883200000 | 277.23 |
1428969600000 | 273.76 |
1429056000000 | 278.21 |
1429142400000 | 276.03 |
1429228800000 | 271 |
1429488000000 | 271.28 |
1429574400000 | 274.97 |
1429660800000 | 276.21 |
1429747200000 | 274.09 |
1429833600000 | 270.07 |
1430092800000 | 267.12 |
1430179200000 | 262.18 |
1430265600000 | 256.69 |
1430352000000 | 251.45 |
1430438400000 | 255.21 |
1430697600000 | 257.12 |
1430784000000 | 252.79 |
1430870400000 | 248.36 |
1430956800000 | 251.23 |
1431043200000 | 255.96 |
1431302400000 | 257.35 |
1431388800000 | 254.23 |
1431475200000 | 253.22 |
1431561600000 | 255.86 |
1431648000000 | 254.87 |
1431907200000 | 258.22 |
1431993600000 | 263.24 |
1432080000000 | 264.5 |
1432166400000 | 264.99 |
1432252800000 | 266.91 |
1432512000000 | 267.23 |
1432598400000 | 266.45 |
1432684800000 | 270.81 |
1432771200000 | 269.74 |
1432857600000 | 266.78 |
1433116800000 | 269.24 |
1433203200000 | 262.24 |
1433289600000 | 259.49 |
1433376000000 | 257.18 |
1433462400000 | 261.38 |
1433721600000 | 256.72 |
1433808000000 | 255.02 |
1433894400000 | 257.08 |
1433980800000 | 259.54 |
1434067200000 | 256.8 |
1434326400000 | 256.18 |
1434412800000 | 257.39 |
1434499200000 | 258.17 |
1434585600000 | 259.13 |
1434672000000 | 260.33 |
1434931200000 | 261.93 |
1435017600000 | 267.5 |
1435104000000 | 265.84 |
1435190400000 | 265.25 |
1435276800000 | 263.12 |
1435536000000 | 255.66 |
1435622400000 | 257.34 |
1435708800000 | 260.14 |
1435795200000 | 261.31 |
1435881600000 | 261.06 |
1436140800000 | 260.66 |
1436227200000 | 263.98 |
1436313600000 | 256.56 |
1436400000000 | 257.65 |
1436486400000 | 257.97 |
1436745600000 | 265.45 |
1436832000000 | 269.18 |
1436918400000 | 271.28 |
1437004800000 | 274.81 |
1437091200000 | 276.93 |
1437350400000 | 277.51 |
1437436800000 | 275.75 |
1437523200000 | 274.49 |
1437609600000 | 272.64 |
1437696000000 | 266.34 |
1437955200000 | 260.01 |
1438041600000 | 265.71 |
1438128000000 | 265.65 |
1438214400000 | 267.94 |
1438300800000 | 265.01 |
1438560000000 | 267.64 |
1438646400000 | 268.31 |
1438732800000 | 272.56 |
1438819200000 | 266.45 |
1438905600000 | 264.18 |
1439164800000 | 266.95 |
1439251200000 | 262.23 |
1439337600000 | 259.55 |
1439424000000 | 259.56 |
1439510400000 | 260.28 |
1439769600000 | 263.38 |
1439856000000 | 263.81 |
1439942400000 | 260.47 |
1440028800000 | 249.97 |
1440115200000 | 239.32 |
1440374400000 | 225.72 |
1440460800000 | 227.93 |
1440547200000 | 236.17 |
1440633600000 | 245.78 |
1440720000000 | 247.27 |
1440979200000 | 244.05 |
1441065600000 | 236.31 |
1441152000000 | 241.67 |
1441238400000 | 244.07 |
1441324800000 | 240.99 |
1441584000000 | 240.6 |
1441670400000 | 244.61 |
1441756800000 | 244.65 |
1441843200000 | 244.95 |
1441929600000 | 244.55 |
1442188800000 | 243.54 |
1442275200000 | 245.82 |
1442361600000 | 246.07 |
1442448000000 | 246.42 |
1442534400000 | 242.12 |
1442793600000 | 242.87 |
1442880000000 | 239.81 |
1442966400000 | 239.08 |
1443052800000 | 233.31 |
1443139200000 | 232.18 |
1443398400000 | 224.15 |
1443484800000 | 222.34 |
1443571200000 | 230.94 |
1443657600000 | 230.94 |
1443744000000 | 233.21 |
1444003200000 | 237.65 |
1444089600000 | 233.82 |
1444176000000 | 236.63 |
1444262400000 | 235.95 |
1444348800000 | 235.04 |
1444608000000 | 234.8 |
1444694400000 | 231.52 |
1444780800000 | 231 |
1444867200000 | 236.65 |
1444953600000 | 238.46 |
1445212800000 | 241.51 |
1445299200000 | 237.59 |
1445385600000 | 236.29 |
1445472000000 | 241.39 |
1445558400000 | 248.83 |
1445817600000 | 249.45 |
1445904000000 | 252.91 |
1445990400000 | 254.05 |
1446076800000 | 254.86 |
1446163200000 | 253.98 |
1446422400000 | 258.55 |
1446508800000 | 260.03 |
1446595200000 | 262.62 |
1446681600000 | 261.24 |
1446768000000 | 263.77 |
1447027200000 | 262.09 |
1447113600000 | 263.06 |
1447200000000 | 261.29 |
1447286400000 | 257.38 |
1447372800000 | 255.95 |
1447632000000 | 257.7 |
1447718400000 | 262.24 |
1447804800000 | 267.06 |
1447891200000 | 264.95 |
1447977600000 | 267.31 |
1448236800000 | 267.93 |
1448323200000 | 266.85 |
1448409600000 | 268.66 |
1448496000000 | 268.91 |
1448582400000 | 269.65 |
1448841600000 | 268.04 |
1448928000000 | 269.97 |
1449014400000 | 268.48 |
1449100800000 | 256.41 |
1449187200000 | 259.26 |
1449446400000 | 258.64 |
1449532800000 | 259.28 |
1449619200000 | 254.51 |
1449705600000 | 256.57 |
1449792000000 | 250.84 |
1450051200000 | 250.46 |
1450137600000 | 255.7 |
1450224000000 | 258.82 |
1450310400000 | 259.37 |
1450396800000 | 256.23 |
1450656000000 | 256.26 |
1450742400000 | 256.41 |
1450828800000 | 261.3 |
1450915200000 | 260.17 |
1451260800000 | 259.69 |
1451347200000 | 264.86 |
1451433600000 | 263.44 |
1451520000000 | 262.7 |
1451865600000 | 257.66 |
1451952000000 | 259.87 |
1452038400000 | 257.15 |
1452124800000 | 247.49 |
1452211200000 | 242.39 |
1452470400000 | 240.35 |
1452556800000 | 242.53 |
1452643200000 | 235.85 |
1452729600000 | 239.08 |
1452816000000 | 230.81 |
1453075200000 | 232.08 |
1453161600000 | 229.84 |
1453248000000 | 229.63 |
1453334400000 | 230.73 |
1453420800000 | 237.02 |
1453680000000 | 234.48 |
1453766400000 | 234.1 |
1453852800000 | 231 |
1453939200000 | 228.66 |
1454025600000 | 233.54 |
1454284800000 | 234.58 |
1454371200000 | 230.71 |
1454457600000 | 228.71 |
1454544000000 | 226.02 |
1454630400000 | 219.08 |
1454889600000 | 214.39 |
1454976000000 | 210.11 |
1455062400000 | 213.68 |
1455148800000 | 208.74 |
1455235200000 | 212.49 |
1455494400000 | 216.96 |
1455580800000 | 219.5 |
1455667200000 | 223.28 |
1455753600000 | 223.36 |
1455840000000 | 223.13 |
1456099200000 | 228.04 |
1456185600000 | 225.62 |
1456272000000 | 225.76 |
1456358400000 | 228.03 |
1456444800000 | 230.91 |
1456704000000 | 230.37 |
1456790400000 | 236.8 |
1456876800000 | 239.4 |
1456963200000 | 235.89 |
1457049600000 | 234.5 |
1457308800000 | 237.07 |
1457395200000 | 231.41 |
1457481600000 | 231.91 |
1457568000000 | 229.19 |
1457654400000 | 232.67 |
1457913600000 | 233.46 |
1458000000000 | 230.7 |
1458086400000 | 231.39 |
1458172800000 | 226.07 |
1458259200000 | 228.52 |
1458518400000 | 230.78 |
1458604800000 | 234.1 |
1458691200000 | 231.27 |
1458777600000 | 232.03 |
1459209600000 | 234.51 |
1459296000000 | 231.49 |
1459382400000 | 231.13 |
1459468800000 | 233.48 |
1459728000000 | 234.37 |
1459814400000 | 232.9 |
1459900800000 | 238.44 |
1459987200000 | 236.76 |
1460073600000 | 235.48 |
1460332800000 | 233.77 |
1460419200000 | 236.51 |
1460505600000 | 241.05 |
1460592000000 | 241.16 |
1460678400000 | 239.36 |
1460937600000 | 240.18 |
1461024000000 | 238.9 |
1461110400000 | 240.34 |
1461196800000 | 244.35 |
1461283200000 | 243.88 |
1461542400000 | 242.64 |
1461628800000 | 240.57 |
1461715200000 | 239.43 |
1461801600000 | 238.97 |
1461888000000 | 231.82 |
1462147200000 | 231.27 |
1462233600000 | 229.29 |
1462320000000 | 227.11 |
1462406400000 | 229.05 |
1462492800000 | 228.35 |
1462752000000 | 230.7 |
1462838400000 | 233.11 |
1462924800000 | 229.95 |
1463011200000 | 228.55 |
1463097600000 | 231.04 |
1463356800000 | 232.76 |
1463443200000 | 231.67 |
1463529600000 | 233.85 |
1463616000000 | 233.17 |
1463702400000 | 235.67 |
1463961600000 | 236.15 |
1464048000000 | 241.19 |
1464134400000 | 243.35 |
1464220800000 | 243.21 |
1464307200000 | 245.42 |
1464566400000 | 245.42 |
1464652800000 | 246.58 |
1464739200000 | 246.52 |
1464825600000 | 248.42 |
1464912000000 | 244.39 |
1465171200000 | 244.24 |
1465257600000 | 242.56 |
1465344000000 | 241.63 |
1465430400000 | 241.41 |
1465516800000 | 237.9 |
1465776000000 | 235.47 |
1465862400000 | 235 |
1465948800000 | 234.51 |
1466035200000 | 235.28 |
1466121600000 | 232.06 |
1466380800000 | 233.73 |
1466467200000 | 235.57 |
1466553600000 | 235.92 |
1466640000000 | 238.26 |
1466726400000 | 232.62 |
1466985600000 | 230.42 |
1467072000000 | 234.46 |
1467158400000 | 238.7 |
1467244800000 | 241.64 |
1467331200000 | 242.69 |
1467590400000 | 243.16 |
1467676800000 | 241.92 |
1467763200000 | 243.46 |
1467849600000 | 245.23 |
1467936000000 | 248.78 |
1468195200000 | 249.94 |
1468281600000 | 251.92 |
1468368000000 | 250.31 |
1468454400000 | 250.64 |
1468540800000 | 250.78 |
1468800000000 | 254.2 |
1468886400000 | 254.91 |
1468972800000 | 258.65 |
1469059200000 | 257.02 |
1469145600000 | 258.57 |
1469404800000 | 260.02 |
1469491200000 | 260.14 |
1469577600000 | 260.72 |
1469664000000 | 259.07 |
1469750400000 | 258.39 |
1470009600000 | 259.93 |
1470096000000 | 257.15 |
1470182400000 | 257.47 |
1470268800000 | 258.94 |
1470355200000 | 259.05 |
1470614400000 | 257 |
1470700800000 | 257.52 |
1470787200000 | 254.66 |
1470873600000 | 255.55 |
1470960000000 | 256.42 |
1471219200000 | 257.26 |
1471305600000 | 254.44 |
1471392000000 | 253.36 |
1471478400000 | 251.9 |
1471564800000 | 251.82 |
1471824000000 | 254.25 |
1471910400000 | 256.03 |
1471996800000 | 255.07 |
1472083200000 | 253.41 |
1472169600000 | 253.71 |
1472428800000 | 255.7 |
1472515200000 | 255.7 |
1472601600000 | 254.86 |
1472688000000 | 254.4 |
1472774400000 | 255.04 |
1473033600000 | 255.66 |
1473120000000 | 256.03 |
1473206400000 | 257.19 |
1473292800000 | 256.3 |
1473379200000 | 251.14 |
1473638400000 | 253.63 |
1473724800000 | 251.32 |
1473811200000 | 251.89 |
1473897600000 | 254.86 |
1473984000000 | 258.52 |
1474243200000 | 258.21 |
1474329600000 | 259.62 |
1474416000000 | 262.77 |
1474502400000 | 261.62 |
1474588800000 | 261.28 |
1474848000000 | 258.78 |
1474934400000 | 262.69 |
1475020800000 | 262.8 |
1475107200000 | 259.25 |
1475193600000 | 260.06 |
1475452800000 | 260.12 |
1475539200000 | 260.71 |
1475625600000 | 260.8 |
1475712000000 | 258.88 |
1475798400000 | 258.23 |
1476057600000 | 259.43 |
1476144000000 | 255.26 |
1476230400000 | 254.5 |
1476316800000 | 253.19 |
1476403200000 | 253.47 |
1476662400000 | 253.12 |
1476748800000 | 256.64 |
1476835200000 | 255.93 |
1476921600000 | 256.86 |
1477008000000 | 257.14 |
1477267200000 | 257.78 |
1477353600000 | 256.63 |
1477440000000 | 255.01 |
1477526400000 | 253.84 |
1477612800000 | 251.37 |
1477872000000 | 249.81 |
1477958400000 | 246.82 |
1478044800000 | 242.38 |
1478131200000 | 241.22 |
1478217600000 | 240.08 |
1478476800000 | 247.44 |
1478563200000 | 247.41 |
1478649600000 | 253.38 |
1478736000000 | 254.94 |
1478822400000 | 257.47 |
1479081600000 | 259.37 |
1479168000000 | 260.89 |
1479254400000 | 262.4 |
1479340800000 | 263.86 |
1479427200000 | 263.63 |
1479686400000 | 264.3 |
1479772800000 | 263.94 |
1479859200000 | 264.74 |
1479945600000 | 263.88 |
1480032000000 | 264.85 |
1480291200000 | 264.86 |
1480377600000 | 264.44 |
1480464000000 | 261.29 |
1480550400000 | 255.86 |
1480636800000 | 255.46 |
1480896000000 | 255.22 |
1480982400000 | 256.04 |
1481068800000 | 257.13 |
1481155200000 | 260.68 |
1481241600000 | 264.16 |
1481500800000 | 261.47 |
1481587200000 | 264.96 |
1481673600000 | 264.2 |
1481760000000 | 270.4 |
1481846400000 | 269.9 |
1482105600000 | 270.28 |
1482192000000 | 272.11 |
1482278400000 | 270.06 |
1482364800000 | 269.6 |
1482451200000 | 270.75 |
1482796800000 | 272.13 |
1482883200000 | 271.14 |
1482969600000 | 268.74 |
1483056000000 | 265.8 |
1483315200000 | 266.14 |
1483401600000 | 272.4 |
1483488000000 | 273.3 |
1483574400000 | 271.88 |
1483660800000 | 273.13 |
1483920000000 | 275.32 |
1484006400000 | 275.45 |
1484092800000 | 277.47 |
1484179200000 | 271.76 |
1484265600000 | 273.8 |
1484524800000 | 273.97 |
1484611200000 | 269.81 |
1484697600000 | 270.74 |
1484784000000 | 272.3 |
1484870400000 | 270.68 |
1485129600000 | 269.94 |
1485216000000 | 271.54 |
1485302400000 | 275.69 |
1485388800000 | 278.02 |
1485475200000 | 278.03 |
1485734400000 | 276.84 |
1485820800000 | 274.31 |
1485907200000 | 277.05 |
1485993600000 | 275.66 |
1486080000000 | 277.15 |
1486339200000 | 278.34 |
1486425600000 | 280.7 |
1486512000000 | 279.27 |
1486598400000 | 279.49 |
1486684800000 | 280.95 |
1486944000000 | 282.49 |
1487030400000 | 282.67 |
1487116800000 | 284.52 |
1487203200000 | 283.3 |
1487289600000 | 284.72 |
1487548800000 | 284.64 |
1487635200000 | 287.59 |
1487721600000 | 287.24 |
1487808000000 | 284.91 |
1487894400000 | 285.28 |
1488153600000 | 286.32 |
1488240000000 | 285.03 |
1488326400000 | 288.58 |
1488412800000 | 288.2 |
1488499200000 | 287.56 |
1488758400000 | 285.41 |
1488844800000 | 284.7 |
1488931200000 | 285.06 |
1489017600000 | 284.57 |
1489104000000 | 284.7 |
1489363200000 | 285.96 |
1489449600000 | 285.96 |
1489536000000 | 287.76 |
1489622400000 | 285.5 |
1489708800000 | 285.24 |
1489968000000 | 285.82 |
1490054400000 | 280.45 |
1490140800000 | 281.49 |
1490227200000 | 281.31 |
1490313600000 | 282.53 |
1490572800000 | 281.38 |
1490659200000 | 283.04 |
1490745600000 | 288.32 |
1490832000000 | 289.01 |
1490918400000 | 289.68 |
1491177600000 | 290 |
1491264000000 | 289.83 |
1491350400000 | 288.67 |
1491436800000 | 288.64 |
1491523200000 | 289.76 |
1491782400000 | 289.44 |
1491868800000 | 288.64 |
1491955200000 | 287.97 |
1492041600000 | 287.54 |
1492473600000 | 285.84 |
1492560000000 | 286.84 |
1492646400000 | 287.31 |
1492732800000 | 288.63 |
1492992000000 | 287.79 |
1493078400000 | 288.45 |
1493164800000 | 289.39 |
1493251200000 | 291.88 |
1493337600000 | 291.79 |
1493596800000 | 292.79 |
1493683200000 | 294.21 |
1493769600000 | 295.57 |
1493856000000 | 295.23 |
1493942400000 | 293.91 |
1494201600000 | 294.95 |
1494288000000 | 296.15 |
1494374400000 | 299.18 |
1494460800000 | 299.31 |
1494547200000 | 298.16 |
1494806400000 | 298.54 |
1494892800000 | 297.84 |
1494979200000 | 289.76 |
1495065600000 | 292.77 |
1495152000000 | 292.85 |
1495411200000 | 294.09 |
1495497600000 | 294 |
1495584000000 | 296.47 |
1495670400000 | 296.97 |
1495756800000 | 297.66 |
1496016000000 | 297.82 |
1496102400000 | 298.3 |
1496188800000 | 296.92 |
1496275200000 | 299.05 |
1496361600000 | 301 |
1496620800000 | 302.31 |
1496707200000 | 300.27 |
1496793600000 | 300.15 |
1496880000000 | 303.12 |
1496966400000 | 298.02 |
1497225600000 | 296.71 |
1497312000000 | 298.54 |
1497398400000 | 297.39 |
1497484800000 | 298.26 |
1497571200000 | 296.78 |
1497830400000 | 302.22 |
1497916800000 | 301.46 |
1498003200000 | 304.25 |
1498089600000 | 305.93 |
1498176000000 | 305.45 |
1498435200000 | 304.02 |
1498521600000 | 296.5 |
1498608000000 | 297.75 |
1498694400000 | 291.43 |
1498780800000 | 290.29 |
1499040000000 | 288.68 |
1499126400000 | 288.89 |
1499212800000 | 293.09 |
1499299200000 | 288.67 |
1499385600000 | 291.07 |
1499644800000 | 292 |
1499731200000 | 292.78 |
1499817600000 | 297.52 |
1499904000000 | 297.51 |
1499990400000 | 298.7 |
1500249600000 | 297.36 |
1500336000000 | 295.19 |
1500422400000 | 298.65 |
1500508800000 | 297.52 |
1500595200000 | 297.04 |
1500854400000 | 297.39 |
1500940800000 | 294.44 |
1501027200000 | 295.76 |
1501113600000 | 293.17 |
1501200000000 | 290.92 |
1501459200000 | 288.15 |
1501545600000 | 289.13 |
1501632000000 | 288.11 |
1501718400000 | 286.42 |
1501804800000 | 288.5 |
1502064000000 | 289.35 |
1502150400000 | 289.71 |
1502236800000 | 289.1 |
1502323200000 | 283.62 |
1502409600000 | 282.58 |
1502668800000 | 286.01 |
1502755200000 | 287.87 |
1502841600000 | 289.37 |
1502928000000 | 284.95 |
1503014400000 | 284.88 |
1503273600000 | 282.81 |
1503360000000 | 287.82 |
1503446400000 | 287.55 |
1503532800000 | 287.9 |
1503619200000 | 286.25 |
1503878400000 | 286.51 |
1503964800000 | 285.35 |
1504051200000 | 289.69 |
1504137600000 | 293.58 |
1504224000000 | 295.24 |
1504483200000 | 294.1 |
1504569600000 | 292.76 |
1504656000000 | 293.88 |
1504742400000 | 294.81 |
1504828800000 | 294.6 |
1505088000000 | 299.61 |
1505174400000 | 302.15 |
1505260800000 | 303.18 |
1505347200000 | 303.4 |
1505433600000 | 302.12 |
1505692800000 | 302.39 |
1505779200000 | 302.93 |
1505865600000 | 302.83 |
1505952000000 | 302.8 |
1506038400000 | 301.6 |
1506297600000 | 301.02 |
1506384000000 | 302.24 |
1506470400000 | 306.33 |
1506556800000 | 307.15 |
1506643200000 | 308.56 |
1506902400000 | 313.62 |
1506988800000 | 314.41 |
1507075200000 | 315.31 |
1507161600000 | 317.85 |
1507248000000 | 317.55 |
1507507200000 | 318.09 |
1507593600000 | 317.43 |
1507680000000 | 318.37 |
1507766400000 | 318.31 |
1507852800000 | 319.96 |
1508112000000 | 322.21 |
1508198400000 | 322.67 |
1508284800000 | 322.85 |
1508371200000 | 320.76 |
1508457600000 | 323.69 |
1508716800000 | 323.94 |
1508803200000 | 322.55 |
1508889600000 | 319.66 |
1508976000000 | 323.15 |
1509062400000 | 334.48 |
1509321600000 | 333.48 |
1509408000000 | 334.57 |
1509494400000 | 336.92 |
1509580800000 | 335.33 |
1509667200000 | 337.78 |
1509926400000 | 340.29 |
1510012800000 | 342.07 |
1510099200000 | 342.33 |
1510185600000 | 339.18 |
1510272000000 | 339.29 |
1510531200000 | 337.79 |
1510617600000 | 335.37 |
1510704000000 | 331.84 |
1510790400000 | 337.57 |
1510876800000 | 336.94 |
1511136000000 | 338.28 |
1511222400000 | 343.54 |
1511308800000 | 341.57 |
1511395200000 | 340.04 |
1511481600000 | 339.01 |
1511740800000 | 338.1 |
1511827200000 | 339.68 |
1511913600000 | 330.86 |
1512000000000 | 330.66 |
1512086400000 | 330.17 |
1512345600000 | 323.84 |
1512432000000 | 324.36 |
1512518400000 | 325.84 |
1512604800000 | 328.89 |
1512691200000 | 332.53 |
1512950400000 | 331.99 |
1513036800000 | 332.06 |
1513123200000 | 331.61 |
1513209600000 | 330.05 |
1513296000000 | 333.92 |
1513555200000 | 338.55 |
1513641600000 | 338.25 |
1513728000000 | 336.49 |
1513814400000 | 335.73 |
1513900800000 | 335.34 |
1514332800000 | 335.44 |
1514419200000 | 334.39 |
1514505600000 | 330.66 |
1514851200000 | 335.96 |
1514937600000 | 340.68 |
1515024000000 | 340.3 |
1515110400000 | 343.54 |
1515369600000 | 345.73 |
1515456000000 | 347.55 |
1515542400000 | 346.02 |
1515628800000 | 345.91 |
1515715200000 | 343.88 |
1515974400000 | 341.14 |
1516060800000 | 341.72 |
1516147200000 | 345.43 |
1516233600000 | 345.29 |
1516320000000 | 347.58 |
1516579200000 | 352.63 |
1516665600000 | 354.33 |
1516752000000 | 348.98 |
1516838400000 | 345.88 |
1516924800000 | 357.13 |
1517184000000 | 357.65 |
1517270400000 | 350.26 |
1517356800000 | 348.14 |
1517443200000 | 350.18 |
1517529600000 | 342.98 |
1517788800000 | 330.03 |
1517875200000 | 336.31 |
1517961600000 | 338.31 |
1518048000000 | 327.9 |
1518134400000 | 332.78 |
1518393600000 | 336.16 |
1518480000000 | 334.85 |
1518566400000 | 339.47 |
1518652800000 | 342.33 |
1518739200000 | 343.61 |
1518998400000 | 344.96 |
1519084800000 | 346.97 |
1519171200000 | 345.95 |
1519257600000 | 345.42 |
1519344000000 | 352.44 |
1519603200000 | 356.58 |
1519689600000 | 355.68 |
1519776000000 | 354.04 |
1519862400000 | 348.51 |
1519948800000 | 348.48 |
1520208000000 | 352.75 |
1520294400000 | 354.54 |
1520380800000 | 357.49 |
1520467200000 | 362.56 |
1520553600000 | 368.21 |
1520812800000 | 371.62 |
1520899200000 | 367.79 |
1520985600000 | 370.29 |
1521072000000 | 369.26 |
1521158400000 | 371.03 |
1521417600000 | 362.63 |
1521504000000 | 363.87 |
1521590400000 | 363.88 |
1521676800000 | 352.81 |
1521763200000 | 341.33 |
1522022400000 | 346.16 |
1522108800000 | 338.28 |
1522195200000 | 338.78 |
1522281600000 | 346.44 |
1522713600000 | 348.72 |
1522800000000 | 350.5 |
1522886400000 | 352.52 |
1522972800000 | 344.51 |
1523232000000 | 344.88 |
1523318400000 | 352.67 |
1523404800000 | 350.37 |
1523491200000 | 355.94 |
1523577600000 | 353.37 |
1523836800000 | 353.72 |
1523923200000 | 361.83 |
1524009600000 | 363.45 |
1524096000000 | 360.65 |
1524182400000 | 359.93 |
1524441600000 | 358.84 |
1524528000000 | 353.41 |
1524614400000 | 351.94 |
1524700800000 | 363.1 |
1524787200000 | 362.7 |
1525046400000 | 359.32 |
1525132800000 | 366.31 |
1525219200000 | 364.14 |
1525305600000 | 365.03 |
1525392000000 | 369.76 |
1525651200000 | 373.59 |
1525737600000 | 377.52 |
1525824000000 | 382.36 |
1525910400000 | 385.97 |
1525996800000 | 384.95 |
1526256000000 | 386.36 |
1526342400000 | 385.94 |
1526428800000 | 391.38 |
1526515200000 | 391.15 |
1526601600000 | 390.23 |
1526860800000 | 392.99 |
1526947200000 | 392.72 |
1527033600000 | 396.87 |
1527120000000 | 395.62 |
1527206400000 | 396.37 |
1527465600000 | 396.47 |
1527552000000 | 396.64 |
1527638400000 | 398.58 |
1527724800000 | 395.23 |
1527811200000 | 402.04 |
1528070400000 | 403.1 |
1528156800000 | 406.66 |
1528243200000 | 404.08 |
1528329600000 | 399.09 |
1528416000000 | 402.23 |
1528675200000 | 401.89 |
1528761600000 | 404.89 |
1528848000000 | 404.51 |
1528934400000 | 411.71 |
1529020800000 | 411.65 |
1529280000000 | 410.03 |
1529366400000 | 410.69 |
1529452800000 | 413.67 |
1529539200000 | 410.75 |
1529625600000 | 407.85 |
1529884800000 | 397.08 |
1529971200000 | 397.62 |
1530057600000 | 393.69 |
1530144000000 | 396.99 |
1530230400000 | 396.14 |
1530489600000 | 400.81 |
1530576000000 | 396 |
1530662400000 | 395.65 |
1530748800000 | 399.09 |
1530835200000 | 404.14 |
1531094400000 | 407.13 |
1531180800000 | 410.78 |
1531267200000 | 406.49 |
1531353600000 | 414.77 |
1531440000000 | 416.35 |
1531699200000 | 413.34 |
1531785600000 | 416.48 |
1531872000000 | 417.59 |
1531958400000 | 417.05 |
1532044800000 | 413.6 |
1532304000000 | 413.2 |
1532390400000 | 415.98 |
1532476800000 | 421.15 |
1532563200000 | 415.57 |
1532649600000 | 406.81 |
1532908800000 | 400.43 |
1532995200000 | 403.47 |
1533081600000 | 406.17 |
1533168000000 | 412.02 |
1533254400000 | 413.07 |
1533513600000 | 415.81 |
1533600000000 | 417.77 |
1533686400000 | 416.56 |
1533772800000 | 416.26 |
1533859200000 | 416.63 |
1534118400000 | 416.31 |
1534204800000 | 420.85 |
1534291200000 | 416.5299 |
1534377600000 | 413.83 |
1534464000000 | 411.2799 |
1534723200000 | 410.92 |
1534809600000 | 411.51 |
1534896000000 | 411.08 |
1534982400000 | 410.86 |
1535068800000 | 413.72 |
1535328000000 | 418.26 |
1535414400000 | 417.36 |
1535500800000 | 420.68 |
1535587200000 | 421.7 |
1535673600000 | 421.62 |
1535932800000 | 421.08 |
1536019200000 | 419.55 |
1536105600000 | 411.94 |
1536192000000 | 405.68 |
1536278400000 | 405.77 |
1536537600000 | 406.62 |
1536624000000 | 406.02 |
1536710400000 | 402.79 |
1536796800000 | 404.74 |
1536883200000 | 405.91 |
1537142400000 | 401.54 |
1537228800000 | 403.85 |
1537315200000 | 406.19 |
1537401600000 | 407.13 |
1537488000000 | 405.01 |
1537747200000 | 405 |
1537833600000 | 405.1 |
1537920000000 | 406.43 |
1538006400000 | 410.7799 |
1538092800000 | 415.17 |
1538352000000 | 415.69 |
1538438400000 | 418.32 |
1538524800000 | 420 |
1538611200000 | 411.12 |
1538697600000 | 406.16 |
1538956800000 | 404.4 |
1539043200000 | 401.6 |
1539129600000 | 385.29 |
1539216000000 | 377.01 |
1539302400000 | 384.21 |
1539561600000 | 379.56 |
1539648000000 | 391 |
1539734400000 | 393.18 |
1539820800000 | 386.8399 |
1539907200000 | 381.6 |
1540166400000 | 381.39 |
1540252800000 | 376.21 |
1540339200000 | 360.7 |
1540425600000 | 367.54 |
1540512000000 | 363.88 |
1540771200000 | 358.66 |
1540857600000 | 369.15 |
1540944000000 | 376.52 |
1541030400000 | 381.91 |
1541116800000 | 382.06 |
1541376000000 | 380.19 |
1541462400000 | 381.71 |
1541548800000 | 388.43 |
1541635200000 | 387.57 |
1541721600000 | 384.4 |
1541980800000 | 377.6 |
1542067200000 | 377.5 |
1542153600000 | 375.2799 |
1542240000000 | 379.38 |
1542326400000 | 372.58 |
1542585600000 | 361 |
1542672000000 | 359.74 |
1542758400000 | 361.67 |
1542844800000 | 361.46 |
1542931200000 | 362.41 |
1543190400000 | 369.58 |
1543276800000 | 370.65 |
1543363200000 | 379.02 |
1543449600000 | 374.77 |
1543536000000 | 382.8399 |
1543795200000 | 387.37 |
1543881600000 | 373.55 |
1543968000000 | 373.35 |
1544054400000 | 373.3 |
1544140800000 | 363.05 |
1544400000000 | 364.6 |
1544486400000 | 366.08 |
1544572800000 | 370.46 |
1544659200000 | 370.14 |
1544745600000 | 366.14 |
1545004800000 | 358.3 |
1545091200000 | 357.83 |
1545177600000 | 346.81 |
1545264000000 | 343.0299 |
1545350400000 | 334.22 |
1545609600000 | 329.64 |
1545868800000 | 346.57 |
1545955200000 | 345.38 |
1546214400000 | 348.2799 |
1546387200000 | 352.7799 |
1546473600000 | 344.93 |
1546560000000 | 357.58 |
1546819200000 | 363.05 |
1546905600000 | 365.83 |
1546992000000 | 367.33 |
1547078400000 | 368.44 |
1547164800000 | 370.2799 |
1547424000000 | 366.52 |
1547510400000 | 373.25 |
1547596800000 | 372.62 |
1547683200000 | 376.58 |
1547769600000 | 382.5299 |
1548028800000 | 382.39 |
1548115200000 | 375.63 |
1548201600000 | 373.05 |
1548288000000 | 378.39 |
1548374400000 | 380.11 |
1548633600000 | 372.3399 |
1548720000000 | 370.56 |
1548806400000 | 374.96 |
1548892800000 | 381.0299 |
1548979200000 | 385.41 |
1549238400000 | 389.33 |
1549324800000 | 391.61 |
1549411200000 | 394.3399 |
1549497600000 | 387.77 |
1549584000000 | 388.55 |
1549843200000 | 390.31 |
1549929600000 | 395.3399 |
1550016000000 | 397.88 |
1550102400000 | 398.7799 |
1550188800000 | 401.74 |
1550448000000 | 401.12 |
1550534400000 | 398.93 |
1550620800000 | 398.71 |
1550707200000 | 394.86 |
1550793600000 | 400.42 |
1551052800000 | 403.64 |
1551139200000 | 402.55 |
1551225600000 | 401.25 |
1551312000000 | 398.19 |
1551398400000 | 403.15 |
1551657600000 | 405.38 |
1551744000000 | 406.02 |
1551830400000 | 399.96 |
1551916800000 | 398.1 |
1552003200000 | 397.39 |
1552262400000 | 404.74 |
1552348800000 | 405.18 |
1552435200000 | 407.41 |
1552521600000 | 405.48 |
1552608000000 | 407.85 |
1552867200000 | 405.8399 |
1552953600000 | 407.93 |
1553040000000 | 408.48 |
1553126400000 | 414.2 |
1553212800000 | 408.49 |
1553472000000 | 404.06 |
1553558400000 | 410.26 |
1553644800000 | 407.71 |
1553731200000 | 407.85 |
1553817600000 | 414.1 |
1554076800000 | 419.46 |
1554163200000 | 422.38 |
1554249600000 | 424.22 |
1554336000000 | 424.38 |
1554422400000 | 426.86 |
1554681600000 | 425.72 |
1554768000000 | 422.45 |
1554854400000 | 426.04 |
1554940800000 | 423.67 |
1555027200000 | 422.11 |
1555286400000 | 422.72 |
1555372800000 | 422.47 |
1555459200000 | 418.6 |
1555545600000 | 419 |
1555977600000 | 425.44 |
1556064000000 | 423.53 |
1556150400000 | 425.38 |
1556236800000 | 420.88 |
1556496000000 | 421.28 |
1556582400000 | 416.79 |
1556668800000 | 413.25 |
1556755200000 | 415.43 |
1556841600000 | 420.77 |
1557100800000 | 418.55 |
1557187200000 | 409.44 |
1557273600000 | 407.49 |
1557360000000 | 402.95 |
1557446400000 | 401.3399 |
1557705600000 | 388.57 |
1557792000000 | 392.36 |
1557878400000 | 397.1 |
1557964800000 | 399.86 |
1558051200000 | 397.4 |
1558310400000 | 390.68 |
1558396800000 | 395.49 |
1558483200000 | 396.19 |
1558569600000 | 392.25 |
1558656000000 | 389.11 |
1558915200000 | 389.22 |
1559001600000 | 386.75 |
1559088000000 | 385.23 |
1559174400000 | 386.75 |
1559260800000 | 380.55 |
1559520000000 | 374.5299 |
1559606400000 | 381.57 |
1559692800000 | 381.74 |
1559779200000 | 381 |
1559865600000 | 385.52 |
1560124800000 | 390.2 |
1560211200000 | 391.91 |
1560297600000 | 390.18 |
1560384000000 | 393.2 |
1560470400000 | 393.05 |
1560729600000 | 395.93 |
1560816000000 | 403.45 |
1560902400000 | 404.9 |
1560988800000 | 405.3 |
1561075200000 | 404.73 |
1561334400000 | 399.77 |
1561420800000 | 393.89 |
1561507200000 | 395.21 |
1561593600000 | 398.36 |
1561680000000 | 402.06 |
1561939200000 | 407.76 |
1562025600000 | 409.9 |
1562112000000 | 413.16 |
1562198400000 | 413.27 |
1562284800000 | 411.52 |
1562544000000 | 408.31 |
1562630400000 | 410.5899 |
1562716800000 | 410.97 |
1562803200000 | 408.2 |
1562889600000 | 407 |
1563148800000 | 408.06 |
1563235200000 | 406.7799 |
1563321600000 | 406.4 |
1563408000000 | 407.5299 |
1563494400000 | 405.51 |
1563753600000 | 407.3 |
1563840000000 | 412.69 |
1563926400000 | 416.36 |
1564012800000 | 414.62 |
1564099200000 | 415.68 |
1564358400000 | 415.07 |
1564444800000 | 414.44 |
1564531200000 | 410.17 |
1564617600000 | 414.38 |
1564704000000 | 409.85 |
1564963200000 | 396.15 |
1565049600000 | 399.05 |
1565136000000 | 398.35 |
1565222400000 | 407.19 |
1565308800000 | 406.44 |
1565568000000 | 403.46 |
1565654400000 | 408.71 |
1565740800000 | 401.4 |
1565827200000 | 402.51 |
1565913600000 | 408.01 |
1566172800000 | 412.81 |
1566259200000 | 411.33 |
1566345600000 | 414.64 |
1566432000000 | 414.17 |
1566518400000 | 404.57 |
1566777600000 | 406.98 |
1566864000000 | 407.2 |
1566950400000 | 409.02 |
1567036800000 | 413.77 |
1567123200000 | 417.17 |
1567382400000 | 419.7 |
1567468800000 | 415.79 |
1567555200000 | 418.25 |
1567641600000 | 423.03 |
1567728000000 | 423.59 |
1567987200000 | 419.49 |
1568073600000 | 418.41 |
1568160000000 | 425.65 |
1568246400000 | 425.06 |
1568332800000 | 423.39 |
1568592000000 | 424.95 |
1568678400000 | 426.55 |
1568764800000 | 425.28 |
1568851200000 | 426.73 |
1568937600000 | 428.73 |
1569196800000 | 429.05 |
1569283200000 | 424.6 |
1569369600000 | 427.17 |
1569456000000 | 426.79 |
1569542400000 | 422.92 |
1569801600000 | 425.22 |
1569888000000 | 419.67 |
1569974400000 | 410.73 |
1570060800000 | 414.62 |
1570147200000 | 419.9 |
1570406400000 | 419.25 |
1570492800000 | 414.07 |
1570579200000 | 415.64 |
1570665600000 | 416.7 |
1570752000000 | 421.86 |
1571011200000 | 423.12 |
1571097600000 | 428.21 |
1571184000000 | 426.61 |
1571270400000 | 425.38 |
1571356800000 | 423.15 |
1571616000000 | 426.53 |
1571702400000 | 428.94 |
1571788800000 | 430.44 |
1571875200000 | 433.05 |
1571961600000 | 437.27 |
1572220800000 | 441.57 |
1572307200000 | 441.07 |
1572393600000 | 442.74 |
1572480000000 | 441.85 |
1572566400000 | 448.12 |
1572825600000 | 450.38 |
1572912000000 | 453.12 |
1572998400000 | 451.42 |
1573084800000 | 453.19 |
1573171200000 | 457.86 |
1573430400000 | 457.31 |
1573516800000 | 459.67 |
1573603200000 | 459.87 |
1573689600000 | 459.66 |
1573776000000 | 462.37 |
1574035200000 | 462.33 |
1574121600000 | 464.33 |
1574208000000 | 461.69 |
1574294400000 | 460.86 |
1574380800000 | 464.18 |
1574640000000 | 472.54 |
1574726400000 | 473.11 |
1574812800000 | 476.3 |
1574899200000 | 476 |
1574985600000 | 473.31 |
1575244800000 | 468.37 |
1575331200000 | 465.33 |
1575417600000 | 467.74 |
1575504000000 | 466.57 |
1575590400000 | 471.57 |
1575849600000 | 468.55 |
1575936000000 | 469 |
1576022400000 | 470.87 |
1576108800000 | 472.61 |
1576195200000 | 472.05 |
1576454400000 | 478.36 |
1576540800000 | 477.08 |
1576627200000 | 477.38 |
1576713600000 | 480.24 |
1576800000000 | 485.77 |
1577059200000 | 486.41 |
1577145600000 | 486.85 |
1577404800000 | 484.13 |
1577664000000 | 478.48 |
1577750400000 | 478.97 |
1577923200000 | 484.1 |
1578009600000 | 481.74 |
1578268800000 | 481.73 |
1578355200000 | 485.64 |
1578441600000 | 488.08 |
1578528000000 | 493.75 |
1578614400000 | 493.38 |
1578873600000 | 492.88 |
1578960000000 | 494.66 |
1579046400000 | 494.99 |
1579132800000 | 496.64 |
1579219200000 | 499.94 |
1579478400000 | 500.72 |
1579564800000 | 499.95 |
1579651200000 | 503.41 |
1579737600000 | 503.91 |
1579824000000 | 501.25 |
1580083200000 | 492.89 |
1580169600000 | 498.47 |
1580256000000 | 497.39 |
1580342400000 | 489.69 |
1580428800000 | 478.15 |
1580688000000 | 483.72 |
1580774400000 | 493.28 |
1580860800000 | 503.83 |
1580947200000 | 510.64 |
1581033600000 | 508.78 |
1581292800000 | 513.2 |
1581379200000 | 515.26 |
1581465600000 | 518.97 |
1581552000000 | 519.98 |
1581638400000 | 519.88 |
1581897600000 | 520.85 |
1581984000000 | 520.6 |
1582070400000 | 526.4 |
1582156800000 | 521.34 |
1582243200000 | 516.3099 |
1582502400000 | 501.87 |
1582588800000 | 488.04 |
1582675200000 | 488.55 |
1582761600000 | 465.43 |
1582848000000 | 460.82 |
1583107200000 | 471.21 |
1583193600000 | 462.75 |
1583280000000 | 480.11 |
1583366400000 | 470.57 |
1583452800000 | 459.43 |
1583712000000 | 426.93 |
1583798400000 | 441.68 |
1583884800000 | 429.29 |
1583971200000 | 396.66 |
1584057600000 | 425.86 |
1584316800000 | 382.56 |
1584403200000 | 409.8 |
1584489600000 | 400.7 |
1584576000000 | 408.04 |
1584662400000 | 398.12 |
1584921600000 | 393.55 |
1585008000000 | 417.96 |
1585094400000 | 415.42 |
1585180800000 | 431.19 |
1585267200000 | 422.27 |
1585526400000 | 441.17 |
1585612800000 | 439.67 |
1585699200000 | 427.25 |
1585785600000 | 436.68 |
1585872000000 | 435.3 |
1586131200000 | 459.18 |
1586217600000 | 453.12 |
1586304000000 | 464.86 |
1586390400000 | 462.8 |
1586822400000 | 478.84 |
1586908800000 | 474.26 |
1586995200000 | 482.91 |
1587081600000 | 491.56 |
1587340800000 | 490.21 |
1587427200000 | 475.26 |
1587513600000 | 489.35 |
1587600000000 | 488.38 |
1587686400000 | 494.72 |
1587945600000 | 499.63 |
1588032000000 | 494.85 |
1588118400000 | 503.08 |
1588204800000 | 495.99 |
1588291200000 | 481.61 |
1588550400000 | 489.02 |
1588636800000 | 499.8 |
1588723200000 | 503.7 |
1588809600000 | 506.19 |
1588896000000 | 506.12 |
1589155200000 | 516.54 |
1589241600000 | 508.68 |
1589328000000 | 504.45 |
1589414400000 | 508.66 |
1589500800000 | 510.77 |
1589760000000 | 514.53 |
1589846400000 | 509.61 |
1589932800000 | 518.97 |
1590019200000 | 517.27 |
1590105600000 | 521.96 |
1590364800000 | 523.22 |
1590451200000 | 516.96 |
1590537600000 | 517.58 |
1590624000000 | 515.52 |
1590710400000 | 517.98 |
1590969600000 | 516.96 |
1591056000000 | 516.3 |
1591142400000 | 515.01 |
1591228800000 | 510.36 |
1591315200000 | 516.19 |
1591574400000 | 516.54 |
1591660800000 | 516.14 |
1591747200000 | 518.54 |
1591833600000 | 493.73 |
1591920000000 | 499.21 |
1592179200000 | 500.44 |
1592265600000 | 511.95 |
1592352000000 | 514.82 |
1592438400000 | 512.66 |
1592524800000 | 521.29 |
1592784000000 | 518.9299 |
1592870400000 | 517.21 |
1592956800000 | 510.23 |
1593043200000 | 516.09 |
1593129600000 | 507.67 |
1593388800000 | 506.56 |
1593475200000 | 515.3099 |
1593561600000 | 517.49 |
1593648000000 | 521.11 |
1593734400000 | 520.9299 |
1593993600000 | 523.11 |
1594080000000 | 522.57 |
1594166400000 | 521.9299 |
1594252800000 | 523.04 |
1594339200000 | 520.46 |
1594598400000 | 513.96 |
1594684800000 | 516.6 |
1594771200000 | 523.2 |
1594857600000 | 518.57 |
1594944000000 | 525.88 |
1595203200000 | 532.78 |
1595289600000 | 527.16 |
1595376000000 | 521.57 |
1595462400000 | 516.7 |
1595548800000 | 505.5 |
1595808000000 | 505.32 |
1595894400000 | 505.6 |
1595980800000 | 504.63 |
1596067200000 | 503.35 |
1596153600000 | 500.57 |
1596412800000 | 509.34 |
1596499200000 | 508.93 |
1596585600000 | 503.04 |
1596672000000 | 505.99 |
1596758400000 | 505.4 |
1597017600000 | 503.63 |
1597104000000 | 499.57 |
1597190400000 | 507.14 |
1597276800000 | 505.11 |
1597363200000 | 504.41 |
1597622400000 | 507.64 |
1597708800000 | 505.68 |
1597795200000 | 506.22 |
1597881600000 | 507.96 |
1597968000000 | 508.55 |
1598227200000 | 507.46 |
1598313600000 | 512.38 |
1598400000000 | 518.35 |
1598486400000 | 516.61 |
1598572800000 | 513.85 |
1598832000000 | 515.71 |
1598918400000 | 512.62 |
1599004800000 | 525.96 |
1599091200000 | 509.84 |
1599177600000 | 505 |
1599436800000 | 505.73 |
1599523200000 | 496.96 |
1599609600000 | 503.13 |
1599696000000 | 493.5 |
1599782400000 | 496.97 |
1600041600000 | 501.69 |
1600128000000 | 507.02 |
1600214400000 | 505.39 |
1600300800000 | 502.92 |
1600387200000 | 498.79 |
1600646400000 | 497.76 |
1600732800000 | 503.36 |
1600819200000 | 500.52 |
1600905600000 | 498.69 |
1600992000000 | 506.76 |
1601251200000 | 512.23 |
1601337600000 | 510.82 |
1601424000000 | 511.81 |
1601510400000 | 514.88 |
1601596800000 | 506.41 |
1601856000000 | 513.25 |
1601942400000 | 507.63 |
1602028800000 | 515.71 |
1602115200000 | 520.07 |
1602201600000 | 520.1799 |
1602460800000 | 526.99 |
1602547200000 | 528.1799 |
1602633600000 | 522.55 |
1602720000000 | 514.86 |
1602806400000 | 515.51 |
1603065600000 | 509.06 |
1603152000000 | 505.5 |
1603238400000 | 503.33 |
1603324800000 | 505.84 |
1603411200000 | 502.11 |
1603670400000 | 496.31 |
1603756800000 | 493.27 |
1603843200000 | 483.48 |
1603929600000 | 491.33 |
1604016000000 | 481.81 |
1604275200000 | 485.58 |
1604361600000 | 488.26 |
1604448000000 | 516.89 |
1604534400000 | 518.53 |
1604620800000 | 514.9299 |
1604880000000 | 510.2 |
1604966400000 | 508.59 |
1605052800000 | 517.12 |
1605139200000 | 511.58 |
1605225600000 | 515.0599 |
1605484800000 | 516.6799 |
1605571200000 | 511.85 |
1605657600000 | 506.73 |
1605744000000 | 510.24 |
1605830400000 | 510.61 |
1606089600000 | 510.54 |
1606176000000 | 511.98 |
1606262400000 | 510.78 |
1606348800000 | 511.09 |
1606435200000 | 515.53 |
1606694400000 | 515.48 |
1606780800000 | 516.41 |
1606867200000 | 516.4299 |
1606953600000 | 510.67 |
1607040000000 | 516.85 |
1607299200000 | 514.47 |
1607385600000 | 517.77 |
1607472000000 | 516.67 |
1607558400000 | 515.66 |
1607644800000 | 514.76 |
1607904000000 | 514.54 |
1607990400000 | 517.45 |
1608076800000 | 519.55 |
1608163200000 | 520.64 |
1608249600000 | 518.78 |
1608508800000 | 513.98 |
1608595200000 | 513.32 |
1608681600000 | 512.92 |
1608768000000 | 512.98 |
1609113600000 | 512.8099 |
1609200000000 | 516.23 |
1609286400000 | 513.04 |
1609372800000 | 518.52 |
1609718400000 | 514.03 |
1609804800000 | 515.85 |
1609891200000 | 511.78 |
1609977600000 | 521.52 |
1610064000000 | 525.03 |
1610323200000 | 531.6799 |
1610409600000 | 528.84 |
1610496000000 | 533.62 |
1610582400000 | 538 |
1610668800000 | 538.52 |
1610928000000 | 539.55 |
1611014400000 | 547.3 |
1611100800000 | 551.8 |
1611187200000 | 553.19 |
1611273600000 | 548.42 |
1611532800000 | 554.25 |
1611619200000 | 552.12 |
1611705600000 | 541.15 |
1611792000000 | 540.32 |
1611878400000 | 532.35 |
1612137600000 | 540.65 |
1612224000000 | 545.07 |
1612310400000 | 543.88 |
1612396800000 | 548.71 |
1612483200000 | 549.0599 |
1612742400000 | 551.83 |
1612828800000 | 549.9 |
1612915200000 | 549.26 |
1613001600000 | 552.53 |
1613088000000 | 559.96 |
1613347200000 | 560.9299 |
1613433600000 | 557.75 |
1613520000000 | 560.1 |
1613606400000 | 554.9 |
1613692800000 | 549.82 |
1613952000000 | 542.07 |
1614038400000 | 540.62 |
1614124800000 | 544.24 |
1614211200000 | 529.51 |
1614297600000 | 529.84 |
1614556800000 | 543.2 |
1614643200000 | 536.08 |
1614729600000 | 525.2 |
1614816000000 | 516.39 |
1614902400000 | 528.6 |
1615161600000 | 524.08 |
1615248000000 | 535.08 |
1615334400000 | 535.53 |
1615420800000 | 538.97 |
1615507200000 | 538.25 |
1615766400000 | 543 |
1615852800000 | 548.95 |
1615939200000 | 547.89 |
1616025600000 | 538.13 |
1616112000000 | 542.63 |
1616371200000 | 548.29 |
1616457600000 | 541.94 |
1616544000000 | 534.82 |
1616630400000 | 538.5 |
1616716800000 | 547.51 |
1616976000000 | 551.1799 |
1617062400000 | 547.88 |
1617148800000 | 551.49 |
1617235200000 | 556.1 |
1617667200000 | 556.04 |
1617753600000 | 551.33 |
1617840000000 | 554.65 |
1617926400000 | 558.32 |
1618185600000 | 552.29 |
1618272000000 | 554.7 |
1618358400000 | 550.07 |
1618444800000 | 559.03 |
1618531200000 | 558.26 |
1618790400000 | 554.25 |
1618876800000 | 551 |
1618963200000 | 558.24 |
1619049600000 | 553.88 |
1619136000000 | 555.21 |
1619395200000 | 555.9 |
1619481600000 | 550.96 |
1619568000000 | 546.3 |
1619654400000 | 546.42 |
1619740800000 | 546.94 |
1620000000000 | 547 |
1620086400000 | 544.08 |
1620172800000 | 546.78 |
1620259200000 | 545.64 |
1620345600000 | 545.99 |
1620604800000 | 539.91 |
1620691200000 | 537.54 |
1620777600000 | 535.57 |
1620864000000 | 538.46 |
1620950400000 | 543.21 |
1621209600000 | 544.45 |
1621296000000 | 540.1799 |
1621382400000 | 540.13 |
1621468800000 | 548.66 |
1621555200000 | 548.88 |
1621814400000 | 550.41 |
1621900800000 | 547.19 |
1621987200000 | 547.98 |
1622073600000 | 549.05 |
1622160000000 | 551.09 |
1622419200000 | 549.22 |
1622505600000 | 546.26 |
1622592000000 | 548.44 |
1622678400000 | 550.47 |
1622764800000 | 555.54 |
1623024000000 | 564.08 |
1623110400000 | 563.88 |
1623196800000 | 567.46 |
1623283200000 | 577.11 |
1623369600000 | 576.41 |
1623628800000 | 578.82 |
1623715200000 | 577.75 |
1623801600000 | 574.85 |
1623888000000 | 584.83 |
1623974400000 | 583.94 |
1624233600000 | 582.05 |
1624320000000 | 587.94 |
1624406400000 | 583.7 |
1624492800000 | 589.73 |
1624579200000 | 588.85 |
1624838400000 | 599.03 |
1624924800000 | 601.1799 |
1625011200000 | 603.05 |
1625097600000 | 604.1 |
1625184000000 | 609.35 |
1625443200000 | 607.83 |
1625529600000 | 609.49 |
1625616000000 | 608.95 |
1625702400000 | 602.9 |
1625788800000 | 606 |
1626048000000 | 610.12 |
1626134400000 | 610.0599 |
1626220800000 | 607.09 |
1626307200000 | 600.34 |
1626393600000 | 598.55 |
1626652800000 | 600.11 |
1626739200000 | 605.67 |
1626825600000 | 610.28 |
1626912000000 | 614.78 |
1626998400000 | 622.92 |
1627257600000 | 618.22 |
1627344000000 | 614.57 |
1627430400000 | 623.55 |
1627516800000 | 618.67 |
1627603200000 | 619.41 |
1627862400000 | 619.85 |
1627948800000 | 629.54 |
1628035200000 | 635.21 |
1628121600000 | 641.49 |
1628208000000 | 640.28 |
1628467200000 | 645.8 |
1628553600000 | 641.66 |
1628640000000 | 635.4 |
1628726400000 | 638.76 |
1628812800000 | 640.1799 |
1629072000000 | 640.07 |
1629158400000 | 644.78 |
1629244800000 | 638.64 |
1629331200000 | 641.77 |
1629417600000 | 647.6799 |
1629676800000 | 655.28 |
1629763200000 | 652.07 |
1629849600000 | 653.92 |
1629936000000 | 651.3 |
1630022400000 | 652.3099 |
1630281600000 | 655.14 |
1630368000000 | 653.2 |
1630454400000 | 653.35 |
1630540800000 | 654.41 |
1630627200000 | 657.3 |
1630886400000 | 659.58 |
1630972800000 | 659.63 |
1631059200000 | 656.6 |
1631145600000 | 651.42 |
1631232000000 | 648.9 |
1631491200000 | 645.9299 |
1631577600000 | 644.94 |
1631664000000 | 647.89 |
1631750400000 | 649.64 |
1631836800000 | 648.77 |
1632096000000 | 640.7 |
1632182400000 | 644.63 |
1632268800000 | 645.17 |
1632355200000 | 650.97 |
1632441600000 | 649.3 |
1632700800000 | 640.33 |
1632787200000 | 622.84 |
1632873600000 | 624.5 |
1632960000000 | 629.22 |
1633046400000 | 624.82 |
1633305600000 | 610.73 |
1633392000000 | 618 |
1633478400000 | 619.05 |
1633564800000 | 624.9 |
1633651200000 | 620.57 |
1633910400000 | 618.2 |
1633996800000 | 616.99 |
1634083200000 | 622.34 |
1634169600000 | 631.29 |
1634256000000 | 632.72 |
1634515200000 | 634.8 |
1634601600000 | 638.7 |
1634688000000 | 641.28 |
1634774400000 | 645.26 |
1634860800000 | 638.25 |
1635120000000 | 644.74 |
1635206400000 | 648.42 |
1635292800000 | 643.01 |
1635379200000 | 646.37 |
1635465600000 | 657.03 |
1635724800000 | 660.78 |
1635811200000 | 667.16 |
1635897600000 | 674.1799 |
1635984000000 | 686.01 |
1636070400000 | 678.57 |
1636329600000 | 684.02 |
1636416000000 | 681.78 |
1636502400000 | 673.84 |
1636588800000 | 679.4299 |
1636675200000 | 684.3 |
1636934400000 | 687.03 |
1637020800000 | 691.99 |
1637107200000 | 691.3 |
1637193600000 | 693.39 |
1637280000000 | 700 |
1637539200000 | 694.51 |
1637625600000 | 688.66 |
1637712000000 | 697.01 |
1637798400000 | 696.88 |
1637884800000 | 685.28 |
1638144000000 | 698.94 |
1638230400000 | 684.14 |
1638316800000 | 667.59 |
1638403200000 | 672.84 |
1638489600000 | 665.6799 |
1638748800000 | 664.35 |
1638835200000 | 684.94 |
1638921600000 | 684.62 |
1639008000000 | 677.92 |
1639094400000 | 673.83 |
1639353600000 | 671.92 |
1639440000000 | 669.84 |
1639526400000 | 691.23 |
1639612800000 | 679.59 |
1639699200000 | 677.58 |
1639958400000 | 665.1 |
1640044800000 | 680.55 |
1640131200000 | 682.35 |
1640217600000 | 687.45 |
1640304000000 | 686.3099 |
1640563200000 | 696.83 |
1640649600000 | 695.14 |
1640736000000 | 691.83 |
1640822400000 | 692.15 |
1640908800000 | 685.76 |
1641168000000 | 689.6 |
1641254400000 | 678.34 |
1641340800000 | 660.4 |
1641427200000 | 659.2 |
1641513600000 | 650.4299 |
1641772800000 | 656.19 |
1641859200000 | 660.9 |
1641945600000 | 657.01 |
1642032000000 | 640.69 |
1642118400000 | 641.5599 |
1642377600000 | 644.88 |
1642464000000 | 634.63 |
1642550400000 | 628.3 |
1642636800000 | 621.51 |
1642723200000 | 609.13 |
1642982400000 | 607.38 |
1643068800000 | 597.9299 |
1643155200000 | 594.1799 |
1643241600000 | 592.28 |
1643328000000 | 604.91 |
1643587200000 | 618.85 |
1643673600000 | 623.05 |
1643760000000 | 628.21 |
1643846400000 | 593.78 |
1643932800000 | 593.3099 |
1644192000000 | 594.64 |
1644278400000 | 597.25 |
1644364800000 | 612.12 |
1644451200000 | 600.58 |
1644537600000 | 586.1799 |
1644796800000 | 584.5599 |
1644883200000 | 598.85 |
1644969600000 | 599.69 |
1645056000000 | 586.85 |
1645142400000 | 579.3099 |
1645401600000 | 579.66 |
1645488000000 | 577.8 |
1645574400000 | 570.46 |
1645660800000 | 591.77 |
1645747200000 | 598.45 |
1646006400000 | 599.92 |
1646092800000 | 598.12 |
1646179200000 | 608.79 |
1646265600000 | 602.08 |
1646352000000 | 603.45 |
1646611200000 | 590.29 |
1646697600000 | 586.44 |
1646784000000 | 593.54 |
1646870400000 | 591.25 |
1646956800000 | 584.3099 |
1647216000000 | 580.44 |
1647302400000 | 591.58 |
1647388800000 | 609.6 |
1647475200000 | 614.53 |
1647561600000 | 629.48 |
1647820800000 | 627.9299 |
1647907200000 | 632.58 |
1647993600000 | 627.7 |
1648080000000 | 641.09 |
1648166400000 | 640.47 |
1648425600000 | 647.17 |
1648512000000 | 650.96 |
1648598400000 | 643.2 |
1648684800000 | 636.61 |
1648771200000 | 643.34 |
1649030400000 | 655.26 |
1649116800000 | 651.42 |
1649203200000 | 646.23 |
1649289600000 | 652.17 |
1649376000000 | 652.23 |
1649635200000 | 639.35 |
1649721600000 | 632.39 |
1649808000000 | 641.89 |
1649894400000 | 637.25 |
1650326400000 | 639.46 |
1650412800000 | 630.9 |
1650499200000 | 619.3099 |
1650585600000 | 606.13 |
1650844800000 | 614.9299 |
1650931200000 | 602.71 |
1651017600000 | 606.12 |
1651104000000 | 627.21 |
1651190400000 | 614.6799 |
1651449600000 | 621.09 |
1651536000000 | 622.98 |
1651622400000 | 636.58 |
1651708800000 | 618.63 |
1651795200000 | 606.78 |
1652054400000 | 584.46 |
1652140800000 | 587.9 |
1652227200000 | 576.34 |
1652313600000 | 586.52 |
1652400000000 | 605.21 |
1652659200000 | 603.67 |
1652745600000 | 609.26 |
1652832000000 | 594.16 |
1652918400000 | 590.4 |
1653004800000 | 595.8 |
1653264000000 | 595.97 |
1653350400000 | 583.3 |
1653436800000 | 590.66 |
1653523200000 | 597.19 |
1653609600000 | 610.87 |
1653868800000 | 610.02 |
1653955200000 | 605.4 |
1654041600000 | 600.19 |
1654128000000 | 606.35 |
1654214400000 | 596.97 |
1654473600000 | 596.0599 |
1654560000000 | 603.34 |
1654646400000 | 599.34 |
1654732800000 | 587 |
1654819200000 | 576.54 |
1655078400000 | 559.36 |
1655164800000 | 556.15 |
1655251200000 | 565.5 |
1655337600000 | 547.29 |
1655424000000 | 554.82 |
1655683200000 | 554.04 |
1655769600000 | 562.12 |
1655856000000 | 566.03 |
1655942400000 | 578.5 |
1656028800000 | 593.95 |
1656288000000 | 590.78 |
1656374400000 | 581.84 |
1656460800000 | 581.72 |
1656547200000 | 578.46 |
1656633600000 | 580.85 |
1656892800000 | 581.67 |
1656979200000 | 595.21 |
1657065600000 | 602.87 |
1657152000000 | 614.27 |
1657238400000 | 614.34 |
1657497600000 | 613.57 |
1657584000000 | 610.44 |
1657670400000 | 606.83 |
1657756800000 | 609.23 |
1657843200000 | 618.66 |
1658102400000 | 608.3 |
1658188800000 | 616.52 |
1658275200000 | 622.82 |
1658361600000 | 629.42 |
1658448000000 | 619.4 |
1658707200000 | 618.6799 |
1658793600000 | 621.1799 |
1658880000000 | 631.74 |
1658966400000 | 635.73 |
1659052800000 | 632.62 |
1659312000000 | 628.4 |
1659398400000 | 630.32 |
1659484800000 | 635.87 |
1659571200000 | 635.72 |
1659657600000 | 634.69 |
1659916800000 | 630.86 |
1660003200000 | 623.55 |
1660089600000 | 629.98 |
1660176000000 | 625.76 |
1660262400000 | 637.61 |
1660521600000 | 650.52 |
1660608000000 | 646.44 |
1660694400000 | 640.95 |
1660780800000 | 641.76 |
1660867200000 | 639.63 |
1661126400000 | 635.47 |
1661212800000 | 627.4299 |
1661299200000 | 631.76 |
1661385600000 | 644.67 |
1661472000000 | 624.62 |
1661731200000 | 615.62 |
1661817600000 | 609.62 |
1661904000000 | 600.04 |
1661990400000 | 602.21 |
1662076800000 | 591.21 |
1662336000000 | 596.4299 |
1662422400000 | 593.91 |
1662508800000 | 597.5599 |
1662595200000 | 610.67 |
1662681600000 | 616.59 |
1662940800000 | 614.79 |
1663027200000 | 596.19 |
1663113600000 | 596.24 |
1663200000000 | 592.39 |
1663286400000 | 587.63 |
1663545600000 | 586.48 |
1663632000000 | 581.23 |
1663718400000 | 581.71 |
1663804800000 | 579.5599 |
1663891200000 | 580.08 |
1664150400000 | 574.94 |
1664236800000 | 579.16 |
1664323200000 | 594.07 |
1664409600000 | 578.83 |
1664496000000 | 573.71 |
1664755200000 | 581.84 |
1664841600000 | 593.13 |
1664928000000 | 599.47 |
1665014400000 | 596.72 |
1665100800000 | 582.21 |
1665360000000 | 578.63 |
1665446400000 | 577.99 |
1665532800000 | 578.17 |
1665619200000 | 584.84 |
1665705600000 | 577.71 |
1665964800000 | 584.29 |
1666051200000 | 585.39 |
1666137600000 | 583.05 |
1666224000000 | 579.03 |
1666310400000 | 588.95 |
1666569600000 | 593.5599 |
1666656000000 | 602.48 |
1666742400000 | 601.89 |
1666828800000 | 601.59 |
1666915200000 | 620.03 |
1667174400000 | 623.3099 |
1667260800000 | 623.95 |
1667347200000 | 618.91 |
1667433600000 | 626.59 |
1667520000000 | 624.87 |
1667779200000 | 625.65 |
1667865600000 | 629.0599 |
1667952000000 | 621.27 |
1668038400000 | 642.9299 |
1668124800000 | 637.45 |
1668384000000 | 637.63 |
1668470400000 | 641.32 |
1668556800000 | 632.04 |
1668643200000 | 635.6 |
1668729600000 | 635.02 |
1668988800000 | 639.12 |
1669075200000 | 645.66 |
1669161600000 | 644.83 |
1669248000000 | 644.49 |
1669334400000 | 643.03 |
1669593600000 | 638.07 |
1669680000000 | 638.61 |
1669766400000 | 656.8099 |
1669852800000 | 655.15 |
1669939200000 | 652.61 |
1670198400000 | 641.8 |
1670284800000 | 635.14 |
1670371200000 | 637.72 |
1670457600000 | 643.19 |
1670544000000 | 638.9 |
1670803200000 | 643.26 |
1670889600000 | 646.39 |
1670976000000 | 645.82 |
1671062400000 | 629.78 |
1671148800000 | 623.36 |
1671408000000 | 617.35 |
1671494400000 | 616.21 |
1671580800000 | 624.51 |
1671667200000 | 617.36 |
1671753600000 | 613.83 |
1672099200000 | 604.09 |
1672185600000 | 601.91 |
1672272000000 | 609.41 |
1672358400000 | 608.4299 |
1672617600000 | 608.91 |
1672704000000 | 615.53 |
1672790400000 | 615.64 |
1672876800000 | 612.7 |
1672963200000 | 620.32 |
1673222400000 | 613.46 |
1673308800000 | 618.58 |
1673395200000 | 619.75 |
1673481600000 | 620.54 |
1673568000000 | 626.58 |
1673827200000 | 627.42 |
1673913600000 | 632.16 |
1674000000000 | 627.86 |
1674086400000 | 622.15 |
1674172800000 | 627.58 |
1674432000000 | 635.63 |
1674518400000 | 632.24 |
1674604800000 | 630.74 |
1674691200000 | 635.87 |
1674777600000 | 635.91 |
1675036800000 | 625.85 |
1675123200000 | 629.8099 |
1675209600000 | 635.89 |
1675296000000 | 640.98 |
1675382400000 | 643.84 |
1675641600000 | 645.49 |
1675728000000 | 655.03 |
1675814400000 | 648.98 |
1675900800000 | 647.23 |
1675987200000 | 649.27 |
1676246400000 | 655.02 |
1676332800000 | 660.75 |
1676419200000 | 658.71 |
1676505600000 | 646.57 |
1676592000000 | 644.01 |
1676851200000 | 643.13 |
1676937600000 | 635.29 |
1677024000000 | 636.41 |
1677110400000 | 648.16 |
1677196800000 | 640.24 |
1677456000000 | 639.66 |
1677542400000 | 635.88 |
1677628800000 | 629.36 |
1677715200000 | 636.09 |
1677801600000 | 646.08 |
1678060800000 | 639.8099 |
1678147200000 | 637.9299 |
1678233600000 | 642.36 |
1678320000000 | 637.72 |
1678406400000 | 625.87 |
1678665600000 | 629.42 |
1678752000000 | 638.74 |
1678838400000 | 650.83 |
1678924800000 | 657.66 |
1679011200000 | 655.38 |
1679270400000 | 654.78 |
1679356800000 | 653.58 |
1679443200000 | 650.88 |
1679529600000 | 654.36 |
1679616000000 | 665.38 |
1679875200000 | 663.94 |
1679961600000 | 660.11 |
1680048000000 | 667.14 |
1680134400000 | 667.71 |
1680220800000 | 679.79 |
1680480000000 | 680.25 |
1680566400000 | 674.97 |
1680652800000 | 677.34 |
1680739200000 | 678.9299 |
1681171200000 | 677.97 |
1681257600000 | 675.55 |
1681344000000 | 679.4299 |
1681430400000 | 680.54 |
1681689600000 | 685.54 |
1681776000000 | 684.15 |
1681862400000 | 684.01 |
1681948800000 | 679.32 |
1682035200000 | 685.15 |
1682294400000 | 680.86 |
1682380800000 | 676.01 |
1682467200000 | 665.49 |
1682553600000 | 673.76 |
1682640000000 | 675.46 |
1682899200000 | 683.38 |
1682985600000 | 678.59 |
1683072000000 | 675.7 |
1683158400000 | 679.54 |
1683244800000 | 685.8 |
1683504000000 | 689.65 |
1683590400000 | 689.35 |
1683676800000 | 692.09 |
1683763200000 | 693.27 |
1683849600000 | 696.11 |
1684108800000 | 701.55 |
1684195200000 | 698.32 |
1684281600000 | 703.76 |
1684368000000 | 713.37 |
1684454400000 | 713.58 |
1684713600000 | 715.6799 |
1684800000000 | 709.44 |
1684886400000 | 703 |
1684972800000 | 718.01 |
1685059200000 | 728.14 |
1685318400000 | 728.65 |
1685404800000 | 729.8099 |
1685491200000 | 728.67 |
1685577600000 | 731.91 |
1685664000000 | 736.55 |
1685923200000 | 738.86 |
1686009600000 | 743.02 |
1686096000000 | 729.78 |
1686182400000 | 733.41 |
1686268800000 | 735.79 |
1686528000000 | 745.27 |
1686614400000 | 747.82 |
1686700800000 | 750.51 |
1686787200000 | 751.22 |
1686873600000 | 749.15 |
1687132800000 | 746.79 |
1687219200000 | 741.54 |
1687305600000 | 729.84 |
1687392000000 | 730.27 |
1687478400000 | 729.98 |
1687737600000 | 724.4 |
1687824000000 | 720.91 |
1687910400000 | 725.62 |
1687996800000 | 725.79 |
1688083200000 | 729.84 |
1688342400000 | 725.42 |
1688428800000 | 725.96 |
1688515200000 | 726.12 |
1688601600000 | 716.4 |
1688688000000 | 704.9299 |
1688947200000 | 711.35 |
1689033600000 | 712.1 |
1689120000000 | 709.88 |
1689206400000 | 710.88 |
1689292800000 | 707.89 |
1689552000000 | 713.4299 |
1689638400000 | 716.75 |
1689724800000 | 722.17 |
1689811200000 | 722.64 |
1689897600000 | 727.65 |
1690156800000 | 725.02 |
1690243200000 | 726.02 |
1690329600000 | 720.86 |
1690416000000 | 721.69 |
1690502400000 | 729.3099 |
1690761600000 | 727.84 |
1690848000000 | 725.16 |
1690934400000 | 720.4299 |
1691020800000 | 715.03 |
1691107200000 | 711.15 |
1691366400000 | 716.44 |
1691452800000 | 725.82 |
1691539200000 | 723.34 |
1691625600000 | 723.32 |
1691712000000 | 725.92 |
1691971200000 | 731.87 |
1692057600000 | 727.36 |
1692144000000 | 721.38 |
1692230400000 | 717.74 |
1692316800000 | 717.3099 |
1692576000000 | 721.8 |
1692662400000 | 726.05 |
1692748800000 | 732.21 |
1692835200000 | 725.82 |
1692921600000 | 733.3 |
1693180800000 | 735.24 |
1693267200000 | 742.24 |
1693353600000 | 737.9 |
1693440000000 | 741.16 |
1693526400000 | 748.82 |
1693785600000 | 750.11 |
1693872000000 | 749.47 |
1693958400000 | 745.6 |
1694044800000 | 748.84 |
1694131200000 | 750.83 |
1694390400000 | 751.59 |
1694476800000 | 752.71 |
1694563200000 | 748.22 |
1694649600000 | 757.29 |
1694736000000 | 751.13 |
1694995200000 | 746.11 |
1695081600000 | 742.02 |
1695168000000 | 738.97 |
1695254400000 | 731.3 |
1695340800000 | 730.97 |
1695600000000 | 737.67 |
1695686400000 | 732.25 |
1695772800000 | 738.92 |
1695859200000 | 738.33 |
1695945600000 | 737.39 |
1696204800000 | 738.5 |
1696291200000 | 730.11 |
1696377600000 | 734.94 |
1696464000000 | 736.53 |
1696550400000 | 744.67 |
1696809600000 | 744.34 |
1696896000000 | 748.69 |
1696982400000 | 753.02 |
1697068800000 | 754.38 |
1697155200000 | 752.64 |
1697414400000 | 753.36 |
1697500800000 | 750.7 |
1697587200000 | 741.25 |
1697673600000 | 727.79 |
1697760000000 | 720.08 |
1698019200000 | 711.17 |
1698105600000 | 721.33 |
1698192000000 | 711.27 |
1698278400000 | 705.2 |
1698364800000 | 698.51 |
1698624000000 | 701.3 |
1698710400000 | 707.97 |
1698796800000 | 719.4299 |
1698883200000 | 724.76 |
1698969600000 | 726.07 |
1699228800000 | 726.71 |
1699315200000 | 732.76 |
1699401600000 | 729.82 |
1699488000000 | 718.67 |
1699574400000 | 723.71 |
1699833600000 | 723.44 |
1699920000000 | 725.5599 |
1700006400000 | 724.77 |
1700092800000 | 727.4299 |
1700179200000 | 730.32 |
1700438400000 | 732.41 |
1700524800000 | 729.78 |
1700611200000 | 736.2 |
1700697600000 | 734.7 |
1700784000000 | 735.6 |
1701043200000 | 730.87 |
1701129600000 | 726.5599 |
1701216000000 | 733.9299 |
1701302400000 | 743.72 |
1701388800000 | 751.19 |
1701648000000 | 751.23 |
1701734400000 | 748.52 |
1701820800000 | 750.66 |
1701907200000 | 754.84 |
1701993600000 | 756.59 |
1702252800000 | 764.16 |
1702339200000 | 764.49 |
1702425600000 | 780.75 |
1702512000000 | 770.76 |
1702598400000 | 773.04 |
1702857600000 | 771.67 |
1702944000000 | 773.99 |
1703030400000 | 763.09 |
1703116800000 | 769.88 |
1703203200000 | 777.11 |
1703635200000 | 782.99 |
1703721600000 | 785.02 |
1703808000000 | 785.65 |
1704153600000 | 794.37 |
1704240000000 | 790.77 |
1704326400000 | 788.79 |
1704412800000 | 787.14 |
1704672000000 | 798.46 |
1704758400000 | 801.99 |
1704844800000 | 802.9299 |
1704931200000 | 803.96 |
1705017600000 | 806.28 |
1705276800000 | 806.58 |
1705363200000 | 805.46 |
1705449600000 | 799.01 |
1705536000000 | 800.22 |
1705622400000 | 804.9 |
1705881600000 | 807.38 |
1705968000000 | 812.5599 |
1706054400000 | 804.87 |
1706140800000 | 813.66 |
1706227200000 | 803.44 |
1706486400000 | 815.86 |
1706572800000 | 811.03 |
1706745600000 | 809.97 |
1706832000000 | 809.16 |
1707091200000 | 816.14 |
1707177600000 | 816.71 |
1707264000000 | 812.75 |
1707350400000 | 810.22 |
1707436800000 | 811.4 |
1707696000000 | 810.3 |
1707782400000 | 804.16 |
1707868800000 | 811.36 |
1707955200000 | 815.3099 |
1708041600000 | 813.65 |
1708300800000 | 816.01 |
1708387200000 | 807.5599 |
1708473600000 | 805.63 |
1708560000000 | 816.65 |
1708646400000 | 819.66 |
1708905600000 | 818.87 |
1708992000000 | 818.73 |
1709078400000 | 815.8 |
1709164800000 | 808.38 |
1709251200000 | 821.01 |
1709510400000 | 823.3099 |
1709596800000 | 810.54 |
1709683200000 | 814.29 |
1709769600000 | 818.01 |
1709856000000 | 813.07 |
1710115200000 | 813.91 |
1710201600000 | 817.24 |
1710288000000 | 808.65 |
1710374400000 | 804.59 |
1710460800000 | 801.83 |
1710720000000 | 802.69 |
1710806400000 | 803.9 |
1710892800000 | 804.76 |
1710979200000 | 810.12 |
1711065600000 | 812.03 |
1711324800000 | 810.35 |
1711411200000 | 814.97 |
1711497600000 | 825.45 |
1711584000000 | 823.84 |
iSTOXX Developed Markets B.R.AI.N. | STOXX Developed Markets Total Market | |
---|---|---|
2017 | 24.8269479 | 8.241504 |
2018 | 5.4142126 | -4.3790677 |
2019 | 38.2107936 | 30.7781858 |
2020 | 8.3239056 | 7.1248963 |
2021 | 32.5402464 | 30.0688844 |
2022 | -11.4003685 | -12.9775961 |
2023 | 29.64422 | 19.4905965 |
2024 | 21.6389489 | 53.5459656 |
Methodology
The parent index is the STOXX Developed Markets Total Market Index.
In a first step, only stocks with a 3-month median daily traded value (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure above 50% to sectors associated with either one of the four B.R.AI.N. themes are included. Subsequently, these stocks are ranked according to their revenue exposure within their corresponding thematic cluster. The 20 companies with the highest exposure within each theme are included.
The index is weighted proportionally to the free-float market cap of the selected stocks multiplied by their aggregate revenue exposure to all four B.R.AI.N. themes. 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 and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price CAD | CH0423552634 | IXBRANC | .IXBRANC | |
Gross Return CAD | CH0423552584 | IXBRANGU | IXBRANGU INDEX | .IXBRANGU |
Net Return CAD | CH0423552568 | IXBRANU | .IXBRANU | |
Price EUR | CH0423552600 | IXBRANP | .IXBRANP | |
Net Return EUR | CH0423552436 | IXBRANR | .IXBRANR | |
Gross Return EUR | CH0423552451 | IXBRANGR | .IXBRANGR | |
Price USD | CH0423552626 | IXBRANL | .IXBRANL | |
Net Return USD | CH0423552477 | IXBRANV | .IXBRANV | |
Gross Return USD | CH0423552527 | IXBRANGV | IXBRANGV INDEX | .IXBRANGV |
Quick Facts
Weighting | Adjusted Market Cap weights |
Cap Factor | Single weights cannot exceed 8%. Sum of weights above 4.5% cannot exceed 35% |
No. of components | Variable |
Review frequency | Compositions reviewed annually in June. Weight factors are recalculated quarterly in March, June, September and December |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available Daily since Mar. 18, 2013 |
Inception date | Jul. 26, 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://qontigo.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.
ISTOXX INDICES
iSTOXX Developed Markets B.R.AI.N.
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASTRAZENECA | Health Care | UK | 8.414% |
Eli Lilly & Co. | Health Care | USA | 8.142% |
Intel Corp. | Technology | USA | 7.814% |
Amgen Inc. | Health Care | USA | 7.380% |
Vertex Pharmaceuticals Inc. | Health Care | USA | 4.676% |
Bristol-Myers Squibb Co. | Health Care | USA | 4.674% |
Intuitive Surgical Inc. | Health Care | USA | 4.668% |
Gilead Sciences Inc. | Health Care | USA | 4.567% |
REGENERON PHARMS. | Health Care | USA | 4.542% |
Keyence Corp. | Industrial Goods and Services | Japan | 4.354% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 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.