Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Sharing Economy Tilted
Index Description
The EURO iSTOXX 50 Sharing Economy Tilted Index tracks the performance of 60 securities consisting of all the EURO STOXX 50 securities and the 10 largest securities form the STOXX Global Sharing Economy Index. The index is reviewed quarterly in March, June, September and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and 10 large securities selected from STOXX Global Sharing Economy Index.
- Weights are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus the weights of the 10 thematic components.
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 | |
EURO iSTOXX 50 Sharing Economy Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 8.0 | 0.4 | 9.1 |
EURO STOXX 50 | 4,387.5 | 3,415.9 | 68.3 | 52.3 | 343.7 | 18.8 | 10.1 | 0.6 | 5.4 |
Supersector weighting (top 10)
Technology | 20.2 |
---|---|
Industrial Goods and Services | 17.4 |
Consumer Products and Services | 10.3 |
Banks | 9.2 |
Retail | 6.5 |
Insurance | 5.2 |
Health Care | 4.5 |
Automobiles and Parts | 4.3 |
Energy | 4.2 |
Chemicals | 3.1 |
Country weighting
France | 31.4 |
---|---|
Germany | 20.8 |
USA | 20.4 |
Netherlands | 12.7 |
Italy | 6.5 |
Spain | 5.7 |
Finland | 1.4 |
Belgium | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Sharing Economy Tilted | -0.3 | 13.3 | 19.5 | 30.7 | 67.3 | N/A | N/A | 19.9 | 9.4 | 11.0 |
EURO STOXX 50 | -1.7 | 10.4 | 14.0 | 29.8 | 58.0 | N/A | N/A | 14.3 | 9.2 | 9.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | N/A | N/A | 11.6 | 17.1 | 19.8 | N/A | N/A | 1.3 | 0.4 | 0.5 |
EURO STOXX 50 | N/A | N/A | 12.5 | 18.0 | 20.9 | N/A | N/A | 0.8 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 4.8 | 4.5 | 4.3 | 5.4 | 5.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 3.8 | 1.1 | 1.1 | 0.0 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of June 28, 2024
ISTOXX INDICES
EURO iSTOXX 50 Sharing Economy Tilted
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 | ||
EURO iSTOXX 50 Sharing Economy Tilted | 17.5 | 15.0 | 17.1 | 17.1 | 2.3 | 2.4 | 1.6 | 20.6 |
EURO STOXX 50 | 15.5 | 13.3 | 15.1 | 15.1 | 1.9 | 2.8 | 1.3 | 19.0 |
Performance and annual returns
EURO iSTOXX 50 Sharing Economy Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.58 |
1340150400000 | 101.82 |
1340236800000 | 101.26 |
1340323200000 | 101.44 |
1340582400000 | 98.99 |
1340668800000 | 99.08 |
1340755200000 | 100.53 |
1340841600000 | 99.98 |
1340928000000 | 103.99 |
1341187200000 | 105.6 |
1341273600000 | 106.77 |
1341360000000 | 106.69 |
1341446400000 | 105.98 |
1341532800000 | 104.06 |
1341792000000 | 103.55 |
1341878400000 | 103.72 |
1341964800000 | 103.8 |
1342051200000 | 103.34 |
1342137600000 | 104.72 |
1342396800000 | 104.62 |
1342483200000 | 104.73 |
1342569600000 | 105.87 |
1342656000000 | 106.48 |
1342742400000 | 104.16 |
1343001600000 | 101.89 |
1343088000000 | 100.68 |
1343174400000 | 100.24 |
1343260800000 | 103.63 |
1343347200000 | 106.31 |
1343606400000 | 108.06 |
1343692800000 | 107.1 |
1343779200000 | 106.98 |
1343865600000 | 104.72 |
1343952000000 | 108.72 |
1344211200000 | 109.6 |
1344297600000 | 111.18 |
1344384000000 | 110.14 |
1344470400000 | 110.29 |
1344556800000 | 109.79 |
1344816000000 | 109.36 |
1344902400000 | 110.12 |
1344988800000 | 110.17 |
1345075200000 | 111.15 |
1345161600000 | 111.76 |
1345420800000 | 111.49 |
1345507200000 | 112.05 |
1345593600000 | 110.72 |
1345680000000 | 109.59 |
1345766400000 | 109.95 |
1346025600000 | 110.96 |
1346112000000 | 110.17 |
1346198400000 | 110.09 |
1346284800000 | 108.82 |
1346371200000 | 110.11 |
1346630400000 | 110.97 |
1346716800000 | 110.01 |
1346803200000 | 110.07 |
1346889600000 | 113.46 |
1346976000000 | 113.95 |
1347235200000 | 113.43 |
1347321600000 | 114.66 |
1347408000000 | 114.97 |
1347494400000 | 114.46 |
1347580800000 | 116.03 |
1347840000000 | 115.62 |
1347926400000 | 114.59 |
1348012800000 | 115.21 |
1348099200000 | 114.83 |
1348185600000 | 115.79 |
1348444800000 | 115.12 |
1348531200000 | 115.39 |
1348617600000 | 112.78 |
1348704000000 | 113.27 |
1348790400000 | 111.2 |
1349049600000 | 112.95 |
1349136000000 | 112.64 |
1349222400000 | 113.12 |
1349308800000 | 112.99 |
1349395200000 | 114.54 |
1349654400000 | 113.35 |
1349740800000 | 112.16 |
1349827200000 | 111.41 |
1349913600000 | 112.59 |
1350000000000 | 111.86 |
1350259200000 | 112.69 |
1350345600000 | 114.89 |
1350432000000 | 115.81 |
1350518400000 | 115.73 |
1350604800000 | 114.22 |
1350864000000 | 113.78 |
1350950400000 | 111.92 |
1351036800000 | 112.11 |
1351123200000 | 111.78 |
1351209600000 | 112.78 |
1351468800000 | 112.2 |
1351555200000 | 113.41 |
1351641600000 | 113.2 |
1351728000000 | 114.8 |
1351814400000 | 115.96 |
1352073600000 | 114.88 |
1352160000000 | 115.84 |
1352246400000 | 113.61 |
1352332800000 | 113.46 |
1352419200000 | 113.61 |
1352678400000 | 113.6 |
1352764800000 | 114.28 |
1352851200000 | 113.08 |
1352937600000 | 112.52 |
1353024000000 | 111.74 |
1353283200000 | 114.45 |
1353369600000 | 115.12 |
1353456000000 | 115.57 |
1353542400000 | 116 |
1353628800000 | 116.81 |
1353888000000 | 116.2 |
1353974400000 | 116.21 |
1354060800000 | 116.68 |
1354147200000 | 117.99 |
1354233600000 | 117.79 |
1354492800000 | 117.79 |
1354579200000 | 118.07 |
1354665600000 | 118.14 |
1354752000000 | 118.81 |
1354838400000 | 118.69 |
1355097600000 | 118.21 |
1355184000000 | 119.21 |
1355270400000 | 119.44 |
1355356800000 | 119.09 |
1355443200000 | 119.08 |
1355702400000 | 119.23 |
1355788800000 | 120.01 |
1355875200000 | 120.14 |
1355961600000 | 120.61 |
1356048000000 | 120.11 |
1356307200000 | 120 |
1356566400000 | 120.12 |
1356652800000 | 118.75 |
1356912000000 | 119.64 |
1357084800000 | 123 |
1357171200000 | 123.08 |
1357257600000 | 123.59 |
1357516800000 | 123.23 |
1357603200000 | 123.17 |
1357689600000 | 124.02 |
1357776000000 | 123.7 |
1357862400000 | 123.9 |
1358121600000 | 123.8 |
1358208000000 | 123.4 |
1358294400000 | 123.49 |
1358380800000 | 124.03 |
1358467200000 | 123.75 |
1358726400000 | 124.32 |
1358812800000 | 124.02 |
1358899200000 | 123.78 |
1358985600000 | 124.81 |
1359072000000 | 126.04 |
1359331200000 | 125.67 |
1359417600000 | 125.88 |
1359504000000 | 124.9 |
1359590400000 | 123.88 |
1359676800000 | 124.02 |
1359936000000 | 121 |
1360022400000 | 122.4 |
1360108800000 | 121.37 |
1360195200000 | 120.67 |
1360281600000 | 122.07 |
1360540800000 | 121.59 |
1360627200000 | 122.43 |
1360713600000 | 122.84 |
1360800000000 | 122.28 |
1360886400000 | 121.59 |
1361145600000 | 121.63 |
1361232000000 | 123.37 |
1361318400000 | 122 |
1361404800000 | 120.14 |
1361491200000 | 122.28 |
1361750400000 | 122.46 |
1361836800000 | 120.02 |
1361923200000 | 121.86 |
1362009600000 | 122.67 |
1362096000000 | 122.3 |
1362355200000 | 122.54 |
1362441600000 | 125.11 |
1362528000000 | 125.1 |
1362614400000 | 125.26 |
1362700800000 | 126.99 |
1362960000000 | 126.63 |
1363046400000 | 126.2 |
1363132800000 | 126.24 |
1363219200000 | 127.62 |
1363305600000 | 126.48 |
1363564800000 | 125.76 |
1363651200000 | 124.39 |
1363737600000 | 125.99 |
1363824000000 | 124.91 |
1363910400000 | 125 |
1364169600000 | 124.18 |
1364256000000 | 124.38 |
1364342400000 | 123.52 |
1364428800000 | 123.9 |
1364860800000 | 125.91 |
1364947200000 | 123.97 |
1365033600000 | 123.37 |
1365120000000 | 121.49 |
1365379200000 | 121.82 |
1365465600000 | 121.86 |
1365552000000 | 124.73 |
1365638400000 | 125.59 |
1365724800000 | 124.08 |
1365984000000 | 123.07 |
1366070400000 | 122.83 |
1366156800000 | 120.53 |
1366243200000 | 120.18 |
1366329600000 | 121.08 |
1366588800000 | 121.68 |
1366675200000 | 125.39 |
1366761600000 | 126.89 |
1366848000000 | 127.21 |
1366934400000 | 126.3 |
1367193600000 | 127.61 |
1367280000000 | 127.49 |
1367366400000 | 127.09 |
1367452800000 | 128.37 |
1367539200000 | 130.54 |
1367798400000 | 130.18 |
1367884800000 | 130.89 |
1367971200000 | 131.53 |
1368057600000 | 131.48 |
1368144000000 | 132.56 |
1368403200000 | 132.48 |
1368489600000 | 133.73 |
1368576000000 | 134.88 |
1368662400000 | 134.37 |
1368748800000 | 135.68 |
1369008000000 | 136.13 |
1369094400000 | 135.92 |
1369180800000 | 135.89 |
1369267200000 | 133.52 |
1369353600000 | 133.15 |
1369612800000 | 134.29 |
1369699200000 | 136.05 |
1369785600000 | 133.69 |
1369872000000 | 134.38 |
1369958400000 | 133.25 |
1370217600000 | 132.3 |
1370304000000 | 132.33 |
1370390400000 | 130.21 |
1370476800000 | 128.99 |
1370563200000 | 130.97 |
1370822400000 | 131.02 |
1370908800000 | 129.14 |
1370995200000 | 128.21 |
1371081600000 | 128.66 |
1371168000000 | 128.63 |
1371427200000 | 130.33 |
1371513600000 | 130.43 |
1371600000000 | 129.68 |
1371686400000 | 125.85 |
1371772800000 | 124.47 |
1372032000000 | 122.84 |
1372118400000 | 124.32 |
1372204800000 | 126.97 |
1372291200000 | 127.83 |
1372377600000 | 127.17 |
1372636800000 | 128.23 |
1372723200000 | 127.35 |
1372809600000 | 126.41 |
1372896000000 | 129.49 |
1372982400000 | 128.01 |
1373241600000 | 130.25 |
1373328000000 | 131.19 |
1373414400000 | 130.86 |
1373500800000 | 131.66 |
1373587200000 | 131.51 |
1373846400000 | 132.03 |
1373932800000 | 130.87 |
1374019200000 | 131.81 |
1374105600000 | 133.22 |
1374192000000 | 132.86 |
1374451200000 | 133.29 |
1374537600000 | 132.95 |
1374624000000 | 133.95 |
1374710400000 | 135.39 |
1374796800000 | 135.06 |
1375056000000 | 135.15 |
1375142400000 | 136.22 |
1375228800000 | 135.95 |
1375315200000 | 138.45 |
1375401600000 | 138.76 |
1375660800000 | 139.13 |
1375747200000 | 138.29 |
1375833600000 | 138.28 |
1375920000000 | 138.99 |
1376006400000 | 139.51 |
1376265600000 | 139.52 |
1376352000000 | 139.99 |
1376438400000 | 140.06 |
1376524800000 | 139.05 |
1376611200000 | 139.68 |
1376870400000 | 138.57 |
1376956800000 | 137.17 |
1377043200000 | 136.88 |
1377129600000 | 138.63 |
1377216000000 | 139.49 |
1377475200000 | 139.23 |
1377561600000 | 135.81 |
1377648000000 | 135.92 |
1377734400000 | 137.03 |
1377820800000 | 135.51 |
1378080000000 | 137.57 |
1378166400000 | 137.27 |
1378252800000 | 137.42 |
1378339200000 | 138.46 |
1378425600000 | 139.84 |
1378684800000 | 139.61 |
1378771200000 | 142.07 |
1378857600000 | 142.84 |
1378944000000 | 142.69 |
1379030400000 | 143.04 |
1379289600000 | 143.69 |
1379376000000 | 144.17 |
1379462400000 | 145.26 |
1379548800000 | 146.05 |
1379635200000 | 146.2 |
1379894400000 | 145.22 |
1379980800000 | 146.12 |
1380067200000 | 146.19 |
1380153600000 | 146.42 |
1380240000000 | 146.31 |
1380499200000 | 144.97 |
1380585600000 | 146.95 |
1380672000000 | 146.31 |
1380758400000 | 145.08 |
1380844800000 | 146.66 |
1381104000000 | 146.05 |
1381190400000 | 144.1 |
1381276800000 | 144.24 |
1381363200000 | 147.77 |
1381449600000 | 148.07 |
1381708800000 | 148.39 |
1381795200000 | 149.51 |
1381881600000 | 150.67 |
1381968000000 | 150.42 |
1382054400000 | 151.85 |
1382313600000 | 151.91 |
1382400000000 | 152.1 |
1382486400000 | 150.66 |
1382572800000 | 151.91 |
1382659200000 | 151.63 |
1382918400000 | 150.84 |
1383004800000 | 152.16 |
1383091200000 | 151.54 |
1383177600000 | 152.96 |
1383264000000 | 152.77 |
1383523200000 | 152.84 |
1383609600000 | 152.35 |
1383696000000 | 152.9 |
1383782400000 | 151.98 |
1383868800000 | 152.22 |
1384128000000 | 152.84 |
1384214400000 | 152.07 |
1384300800000 | 152.16 |
1384387200000 | 153.58 |
1384473600000 | 153.82 |
1384732800000 | 154.14 |
1384819200000 | 152.71 |
1384905600000 | 152.94 |
1384992000000 | 153.13 |
1385078400000 | 153.47 |
1385337600000 | 153.97 |
1385424000000 | 153.77 |
1385510400000 | 154.76 |
1385596800000 | 155.11 |
1385683200000 | 154.94 |
1385942400000 | 154.69 |
1386028800000 | 151.82 |
1386115200000 | 151.26 |
1386201600000 | 149.4 |
1386288000000 | 150.47 |
1386547200000 | 150.86 |
1386633600000 | 149.88 |
1386720000000 | 149.52 |
1386806400000 | 149.07 |
1386892800000 | 149.27 |
1387152000000 | 151.77 |
1387238400000 | 150.67 |
1387324800000 | 152.33 |
1387411200000 | 154.79 |
1387497600000 | 155.65 |
1387756800000 | 156.92 |
1387843200000 | 157.08 |
1388102400000 | 158.12 |
1388361600000 | 157.38 |
1388448000000 | 158.09 |
1388620800000 | 156.18 |
1388707200000 | 156.78 |
1388966400000 | 156.8 |
1389052800000 | 158.94 |
1389139200000 | 159 |
1389225600000 | 158.06 |
1389312000000 | 158.42 |
1389571200000 | 158.15 |
1389657600000 | 158.97 |
1389744000000 | 161.36 |
1389830400000 | 160.52 |
1389916800000 | 160.94 |
1390176000000 | 160.89 |
1390262400000 | 161.3 |
1390348800000 | 161.24 |
1390435200000 | 159.34 |
1390521600000 | 154.61 |
1390780800000 | 153.37 |
1390867200000 | 155.2 |
1390953600000 | 153.64 |
1391040000000 | 156.01 |
1391126400000 | 155.24 |
1391385600000 | 152.48 |
1391472000000 | 152.76 |
1391558400000 | 152.66 |
1391644800000 | 154.93 |
1391731200000 | 157.01 |
1391990400000 | 156.54 |
1392076800000 | 158.6 |
1392163200000 | 159.74 |
1392249600000 | 160.3 |
1392336000000 | 161.22 |
1392595200000 | 161.18 |
1392681600000 | 161.19 |
1392768000000 | 161.15 |
1392854400000 | 161.53 |
1392940800000 | 161.83 |
1393200000000 | 163.43 |
1393286400000 | 163.6 |
1393372800000 | 163.29 |
1393459200000 | 162.77 |
1393545600000 | 162.89 |
1393804800000 | 158.61 |
1393891200000 | 162.8 |
1393977600000 | 163.02 |
1394064000000 | 162.98 |
1394150400000 | 160.82 |
1394409600000 | 160.86 |
1394496000000 | 160.59 |
1394582400000 | 159.54 |
1394668800000 | 156.76 |
1394755200000 | 155.84 |
1395014400000 | 158.14 |
1395100800000 | 159.51 |
1395187200000 | 159.25 |
1395273600000 | 159.88 |
1395360000000 | 159.94 |
1395619200000 | 157.52 |
1395705600000 | 159.13 |
1395792000000 | 159.54 |
1395878400000 | 159.75 |
1395964800000 | 161.12 |
1396224000000 | 160.97 |
1396310400000 | 162.57 |
1396396800000 | 162.73 |
1396483200000 | 163.05 |
1396569600000 | 162.89 |
1396828800000 | 160.64 |
1396915200000 | 160.48 |
1397001600000 | 161.74 |
1397088000000 | 159.3 |
1397174400000 | 157.17 |
1397433600000 | 158.54 |
1397520000000 | 157.13 |
1397606400000 | 159.8 |
1397692800000 | 160.37 |
1398124800000 | 163.04 |
1398211200000 | 161.53 |
1398297600000 | 162.13 |
1398384000000 | 158.92 |
1398643200000 | 159.5 |
1398729600000 | 161.88 |
1398816000000 | 161.85 |
1398902400000 | 162.38 |
1398988800000 | 161.58 |
1399248000000 | 161.86 |
1399334400000 | 160.19 |
1399420800000 | 160.6 |
1399507200000 | 162.63 |
1399593600000 | 162.25 |
1399852800000 | 164.08 |
1399939200000 | 164.35 |
1400025600000 | 164.07 |
1400112000000 | 161.66 |
1400198400000 | 162.43 |
1400457600000 | 162.81 |
1400544000000 | 162.46 |
1400630400000 | 164.17 |
1400716800000 | 164.3 |
1400803200000 | 165.47 |
1401062400000 | 166.97 |
1401148800000 | 167.94 |
1401235200000 | 168.14 |
1401321600000 | 168.28 |
1401408000000 | 168.05 |
1401667200000 | 168.39 |
1401753600000 | 167.84 |
1401840000000 | 167.73 |
1401926400000 | 169.12 |
1402012800000 | 170.2 |
1402272000000 | 170.71 |
1402358400000 | 171.61 |
1402444800000 | 170.65 |
1402531200000 | 169.93 |
1402617600000 | 169.83 |
1402876800000 | 168.76 |
1402963200000 | 169.48 |
1403049600000 | 169.89 |
1403136000000 | 170.9 |
1403222400000 | 170.46 |
1403481600000 | 169.83 |
1403568000000 | 169.71 |
1403654400000 | 168.84 |
1403740800000 | 168.11 |
1403827200000 | 167.86 |
1404086400000 | 167.73 |
1404172800000 | 169.77 |
1404259200000 | 169.35 |
1404345600000 | 171.2 |
1404432000000 | 170.46 |
1404691200000 | 168.55 |
1404777600000 | 165.82 |
1404864000000 | 167.02 |
1404950400000 | 164.73 |
1405036800000 | 165.32 |
1405296000000 | 167.06 |
1405382400000 | 165.95 |
1405468800000 | 168.11 |
1405555200000 | 165.63 |
1405641600000 | 166.49 |
1405900800000 | 165.48 |
1405987200000 | 167.94 |
1406073600000 | 168.38 |
1406160000000 | 169.99 |
1406246400000 | 167.7 |
1406505600000 | 167.55 |
1406592000000 | 168.26 |
1406678400000 | 168.03 |
1406764800000 | 165.01 |
1406851200000 | 163.12 |
1407110400000 | 163.5 |
1407196800000 | 163.4 |
1407283200000 | 162.53 |
1407369600000 | 160.98 |
1407456000000 | 160.7 |
1407715200000 | 162.72 |
1407801600000 | 161.64 |
1407888000000 | 163.31 |
1407974400000 | 163.5 |
1408060800000 | 162.18 |
1408320000000 | 164.43 |
1408406400000 | 165.38 |
1408492800000 | 165.18 |
1408579200000 | 166.84 |
1408665600000 | 166.04 |
1408924800000 | 169 |
1409011200000 | 170.59 |
1409097600000 | 170.13 |
1409184000000 | 168.7 |
1409270400000 | 169.07 |
1409529600000 | 169.27 |
1409616000000 | 169.97 |
1409702400000 | 171.26 |
1409788800000 | 174.18 |
1409875200000 | 174.28 |
1410134400000 | 174.17 |
1410220800000 | 172.89 |
1410307200000 | 173.3 |
1410393600000 | 172.78 |
1410480000000 | 172.48 |
1410739200000 | 171.67 |
1410825600000 | 171.84 |
1410912000000 | 172.39 |
1410998400000 | 174.3 |
1411084800000 | 174.72 |
1411344000000 | 173.63 |
1411430400000 | 171.44 |
1411516800000 | 173.62 |
1411603200000 | 171.27 |
1411689600000 | 172.51 |
1411948800000 | 171.05 |
1412035200000 | 172.9 |
1412121600000 | 170.93 |
1412208000000 | 167.16 |
1412294400000 | 169.09 |
1412553600000 | 169.06 |
1412640000000 | 165.88 |
1412726400000 | 165.16 |
1412812800000 | 163.85 |
1412899200000 | 160.87 |
1413158400000 | 160.66 |
1413244800000 | 161.01 |
1413331200000 | 156.13 |
1413417600000 | 155.05 |
1413504000000 | 159.46 |
1413763200000 | 158.46 |
1413849600000 | 162.16 |
1413936000000 | 162.7 |
1414022400000 | 164.85 |
1414108800000 | 164.31 |
1414368000000 | 162.68 |
1414454400000 | 164.49 |
1414540800000 | 163.06 |
1414627200000 | 165.24 |
1414713600000 | 169.54 |
1414972800000 | 168.14 |
1415059200000 | 165.65 |
1415145600000 | 168.53 |
1415232000000 | 169.3 |
1415318400000 | 167.78 |
1415577600000 | 168.9 |
1415664000000 | 169.45 |
1415750400000 | 167.1 |
1415836800000 | 167.31 |
1415923200000 | 167.53 |
1416182400000 | 168.45 |
1416268800000 | 169.86 |
1416355200000 | 169.82 |
1416441600000 | 169.09 |
1416528000000 | 173.51 |
1416787200000 | 174.3 |
1416873600000 | 175.22 |
1416960000000 | 175.37 |
1417046400000 | 176.32 |
1417132800000 | 176.66 |
1417392000000 | 175.32 |
1417478400000 | 176 |
1417564800000 | 176.71 |
1417651200000 | 174.04 |
1417737600000 | 178.41 |
1417996800000 | 176.87 |
1418083200000 | 172.92 |
1418169600000 | 171.94 |
1418256000000 | 172.74 |
1418342400000 | 167.93 |
1418601600000 | 164.3 |
1418688000000 | 166.11 |
1418774400000 | 167.39 |
1418860800000 | 172.99 |
1418947200000 | 172.6 |
1419206400000 | 173.78 |
1419292800000 | 175.67 |
1419379200000 | 175.41 |
1419811200000 | 175.3 |
1419897600000 | 172.92 |
1419984000000 | 173.21 |
1420156800000 | 173.3 |
1420416000000 | 167.52 |
1420502400000 | 166.68 |
1420588800000 | 167.99 |
1420675200000 | 173.46 |
1420761600000 | 168.87 |
1421020800000 | 170.35 |
1421107200000 | 172.68 |
1421193600000 | 170.58 |
1421280000000 | 173.4 |
1421366400000 | 176.11 |
1421625600000 | 176.52 |
1421712000000 | 178.1 |
1421798400000 | 179.52 |
1421884800000 | 182.75 |
1421971200000 | 186.01 |
1422230400000 | 187.33 |
1422316800000 | 184.27 |
1422403200000 | 183.58 |
1422489600000 | 184.54 |
1422576000000 | 183.82 |
1422835200000 | 184.5 |
1422921600000 | 186.74 |
1423008000000 | 187.1 |
1423094400000 | 187.29 |
1423180800000 | 186.86 |
1423440000000 | 184.62 |
1423526400000 | 186.37 |
1423612800000 | 186.36 |
1423699200000 | 188.67 |
1423785600000 | 189.89 |
1424044800000 | 189.25 |
1424131200000 | 189.66 |
1424217600000 | 191.11 |
1424304000000 | 192.9 |
1424390400000 | 193.49 |
1424649600000 | 194.6 |
1424736000000 | 195.91 |
1424822400000 | 196 |
1424908800000 | 198 |
1424995200000 | 198.55 |
1425254400000 | 198.89 |
1425340800000 | 196.78 |
1425427200000 | 198.73 |
1425513600000 | 200.59 |
1425600000000 | 200.48 |
1425859200000 | 200.27 |
1425945600000 | 197.89 |
1426032000000 | 201.82 |
1426118400000 | 202.03 |
1426204800000 | 202.41 |
1426464000000 | 204.63 |
1426550400000 | 202.9 |
1426636800000 | 203.2 |
1426723200000 | 203.61 |
1426809600000 | 205.75 |
1427068800000 | 204.12 |
1427155200000 | 205.9 |
1427241600000 | 202.56 |
1427328000000 | 202.15 |
1427414400000 | 202.6 |
1427673600000 | 205.2 |
1427760000000 | 203.97 |
1427846400000 | 204.54 |
1427932800000 | 204.35 |
1428364800000 | 207.31 |
1428451200000 | 206.74 |
1428537600000 | 208.8 |
1428624000000 | 210.49 |
1428883200000 | 211.32 |
1428969600000 | 209.12 |
1429056000000 | 210.21 |
1429142400000 | 207.84 |
1429228800000 | 203.45 |
1429488000000 | 205.9 |
1429574400000 | 206.28 |
1429660800000 | 207.52 |
1429747200000 | 205.78 |
1429833600000 | 206.19 |
1430092800000 | 208.77 |
1430179200000 | 205.27 |
1430265600000 | 200.22 |
1430352000000 | 199.52 |
1430438400000 | 199.64 |
1430697600000 | 200.8 |
1430784000000 | 196.73 |
1430870400000 | 196.7 |
1430956800000 | 197.3 |
1431043200000 | 202.27 |
1431302400000 | 201.46 |
1431388800000 | 198.75 |
1431475200000 | 197.63 |
1431561600000 | 200.52 |
1431648000000 | 198.9 |
1431907200000 | 200.34 |
1431993600000 | 204.85 |
1432080000000 | 205.46 |
1432166400000 | 205.61 |
1432252800000 | 205.77 |
1432512000000 | 204.71 |
1432598400000 | 203.08 |
1432684800000 | 206.44 |
1432771200000 | 204.91 |
1432857600000 | 200.73 |
1433116800000 | 201.42 |
1433203200000 | 200.15 |
1433289600000 | 200.88 |
1433376000000 | 199.29 |
1433462400000 | 197.94 |
1433721600000 | 195.36 |
1433808000000 | 194.79 |
1433894400000 | 198.58 |
1433980800000 | 199.99 |
1434067200000 | 197.46 |
1434326400000 | 194.27 |
1434412800000 | 195.32 |
1434499200000 | 194.28 |
1434585600000 | 195.15 |
1434672000000 | 195.36 |
1434931200000 | 201.96 |
1435017600000 | 204.55 |
1435104000000 | 203.82 |
1435190400000 | 203.47 |
1435276800000 | 204.09 |
1435536000000 | 196.14 |
1435622400000 | 194.62 |
1435708800000 | 198.25 |
1435795200000 | 196.85 |
1435881600000 | 195.94 |
1436140800000 | 192.58 |
1436227200000 | 189.75 |
1436313600000 | 190.1 |
1436400000000 | 194.58 |
1436486400000 | 199.81 |
1436745600000 | 204.01 |
1436832000000 | 204.82 |
1436918400000 | 205.58 |
1437004800000 | 209.11 |
1437091200000 | 209.68 |
1437350400000 | 211.1 |
1437436800000 | 209.01 |
1437523200000 | 208.4 |
1437609600000 | 207.47 |
1437696000000 | 206.41 |
1437955200000 | 201.17 |
1438041600000 | 203.84 |
1438128000000 | 205.17 |
1438214400000 | 206.13 |
1438300800000 | 206.28 |
1438560000000 | 208.13 |
1438646400000 | 207.8 |
1438732800000 | 211.44 |
1438819200000 | 210.46 |
1438905600000 | 208.8 |
1439164800000 | 210.52 |
1439251200000 | 206.73 |
1439337600000 | 200.75 |
1439424000000 | 202.41 |
1439510400000 | 201.58 |
1439769600000 | 202.19 |
1439856000000 | 202.23 |
1439942400000 | 199.02 |
1440028800000 | 193.63 |
1440115200000 | 186.65 |
1440374400000 | 176.28 |
1440460800000 | 183.29 |
1440547200000 | 183.17 |
1440633600000 | 190.04 |
1440720000000 | 190.47 |
1440979200000 | 189.17 |
1441065600000 | 183.9 |
1441152000000 | 185.18 |
1441238400000 | 188.8 |
1441324800000 | 184.3 |
1441584000000 | 184.95 |
1441670400000 | 187.1 |
1441756800000 | 188.63 |
1441843200000 | 186.58 |
1441929600000 | 185.02 |
1442188800000 | 184.2 |
1442275200000 | 186.26 |
1442361600000 | 188.61 |
1442448000000 | 188.84 |
1442534400000 | 183.75 |
1442793600000 | 186.08 |
1442880000000 | 180.69 |
1442966400000 | 180.95 |
1443052800000 | 177.63 |
1443139200000 | 182.11 |
1443398400000 | 177.22 |
1443484800000 | 176.66 |
1443571200000 | 181.06 |
1443657600000 | 179.68 |
1443744000000 | 180.83 |
1444003200000 | 186.71 |
1444089600000 | 187.64 |
1444176000000 | 188.38 |
1444262400000 | 188.58 |
1444348800000 | 189.6 |
1444608000000 | 189.74 |
1444694400000 | 188.39 |
1444780800000 | 186.46 |
1444867200000 | 189.21 |
1444953600000 | 190.8 |
1445212800000 | 191.84 |
1445299200000 | 190.66 |
1445385600000 | 191.06 |
1445472000000 | 196.02 |
1445558400000 | 200.51 |
1445817600000 | 200.53 |
1445904000000 | 198.69 |
1445990400000 | 200.95 |
1446076800000 | 201.06 |
1446163200000 | 200.65 |
1446422400000 | 201.35 |
1446508800000 | 202.34 |
1446595200000 | 202.89 |
1446681600000 | 203.95 |
1446768000000 | 205.17 |
1447027200000 | 201.81 |
1447113600000 | 202.86 |
1447200000000 | 203.89 |
1447286400000 | 200.37 |
1447372800000 | 198.32 |
1447632000000 | 198.77 |
1447718400000 | 203.41 |
1447804800000 | 203.45 |
1447891200000 | 203.7 |
1447977600000 | 204.37 |
1448236800000 | 204.08 |
1448323200000 | 201.88 |
1448409600000 | 204.48 |
1448496000000 | 206.1 |
1448582400000 | 205.85 |
1448841600000 | 206.39 |
1448928000000 | 205.62 |
1449014400000 | 205.01 |
1449100800000 | 197.61 |
1449187200000 | 197.77 |
1449446400000 | 198.87 |
1449532800000 | 195.98 |
1449619200000 | 194.11 |
1449705600000 | 194.05 |
1449792000000 | 189.57 |
1450051200000 | 187.05 |
1450137600000 | 192.69 |
1450224000000 | 193.56 |
1450310400000 | 196.3 |
1450396800000 | 193.03 |
1450656000000 | 190.77 |
1450742400000 | 190.82 |
1450828800000 | 194.8 |
1450915200000 | 194.37 |
1451260800000 | 193.07 |
1451347200000 | 196.53 |
1451433600000 | 194.82 |
1451520000000 | 193.58 |
1451865600000 | 187.94 |
1451952000000 | 188.76 |
1452038400000 | 186.75 |
1452124800000 | 182.76 |
1452211200000 | 179.55 |
1452470400000 | 179.7 |
1452556800000 | 182.1 |
1452643200000 | 181.06 |
1452729600000 | 179.4 |
1452816000000 | 174.6 |
1453075200000 | 174.04 |
1453161600000 | 175.97 |
1453248000000 | 171.05 |
1453334400000 | 174.29 |
1453420800000 | 178.81 |
1453680000000 | 177.27 |
1453766400000 | 178.79 |
1453852800000 | 178.23 |
1453939200000 | 176.06 |
1454025600000 | 181.05 |
1454284800000 | 180.19 |
1454371200000 | 176.22 |
1454457600000 | 173.03 |
1454544000000 | 172.92 |
1454630400000 | 170.17 |
1454889600000 | 164.41 |
1454976000000 | 161.9 |
1455062400000 | 165.43 |
1455148800000 | 159.65 |
1455235200000 | 164.14 |
1455494400000 | 168.14 |
1455580800000 | 168.03 |
1455667200000 | 172.94 |
1455753600000 | 172.53 |
1455840000000 | 171.68 |
1456099200000 | 175.5 |
1456185600000 | 172.68 |
1456272000000 | 169.7 |
1456358400000 | 172.82 |
1456444800000 | 175.55 |
1456704000000 | 176.33 |
1456790400000 | 179.89 |
1456876800000 | 181.2 |
1456963200000 | 180.42 |
1457049600000 | 181.32 |
1457308800000 | 179.79 |
1457395200000 | 178.31 |
1457481600000 | 179.38 |
1457568000000 | 176.66 |
1457654400000 | 182.24 |
1457913600000 | 183.35 |
1458000000000 | 182.29 |
1458086400000 | 182.55 |
1458172800000 | 180.93 |
1458259200000 | 182.02 |
1458518400000 | 181.76 |
1458604800000 | 181.71 |
1458691200000 | 181.56 |
1458777600000 | 178.94 |
1459209600000 | 180.42 |
1459296000000 | 181.86 |
1459382400000 | 179.77 |
1459468800000 | 178 |
1459728000000 | 177.91 |
1459814400000 | 174.33 |
1459900800000 | 175.7 |
1459987200000 | 173.76 |
1460073600000 | 175.4 |
1460332800000 | 175.62 |
1460419200000 | 177.2 |
1460505600000 | 182.66 |
1460592000000 | 183.99 |
1460678400000 | 183.5 |
1460937600000 | 184.23 |
1461024000000 | 186.03 |
1461110400000 | 187.8 |
1461196800000 | 188.29 |
1461283200000 | 187.49 |
1461542400000 | 186 |
1461628800000 | 186.09 |
1461715200000 | 186.68 |
1461801600000 | 186.8 |
1461888000000 | 181.98 |
1462147200000 | 182.74 |
1462233600000 | 179.6 |
1462320000000 | 177.61 |
1462406400000 | 178.19 |
1462492800000 | 178.38 |
1462752000000 | 179.39 |
1462838400000 | 181.21 |
1462924800000 | 179.52 |
1463011200000 | 178.62 |
1463097600000 | 179.86 |
1463356800000 | 179.8 |
1463443200000 | 178.84 |
1463529600000 | 180.02 |
1463616000000 | 178.21 |
1463702400000 | 180.58 |
1463961600000 | 179.31 |
1464048000000 | 183.92 |
1464134400000 | 186.63 |
1464220800000 | 187.25 |
1464307200000 | 188.01 |
1464566400000 | 188.54 |
1464652800000 | 186.98 |
1464739200000 | 185.75 |
1464825600000 | 185.92 |
1464912000000 | 183.41 |
1465171200000 | 184 |
1465257600000 | 185.85 |
1465344000000 | 184.89 |
1465430400000 | 183.47 |
1465516800000 | 179.1 |
1465776000000 | 175.75 |
1465862400000 | 173.44 |
1465948800000 | 174.86 |
1466035200000 | 174.78 |
1466121600000 | 175.49 |
1466380800000 | 180.16 |
1466467200000 | 181.64 |
1466553600000 | 181.97 |
1466640000000 | 185.3 |
1466726400000 | 171.4 |
1466985600000 | 166.95 |
1467072000000 | 170.63 |
1467158400000 | 174.78 |
1467244800000 | 175.95 |
1467331200000 | 177.06 |
1467590400000 | 176.04 |
1467676800000 | 173.72 |
1467763200000 | 171.36 |
1467849600000 | 172.39 |
1467936000000 | 176.04 |
1468195200000 | 178.49 |
1468281600000 | 181.12 |
1468368000000 | 180.6 |
1468454400000 | 182.74 |
1468540800000 | 182.47 |
1468800000000 | 182.31 |
1468886400000 | 181.47 |
1468972800000 | 183.7 |
1469059200000 | 183.46 |
1469145600000 | 183.79 |
1469404800000 | 183.79 |
1469491200000 | 184.15 |
1469577600000 | 185.36 |
1469664000000 | 183.75 |
1469750400000 | 184.37 |
1470009600000 | 183.37 |
1470096000000 | 179.98 |
1470182400000 | 180.43 |
1470268800000 | 181.95 |
1470355200000 | 184.86 |
1470614400000 | 185.21 |
1470700800000 | 187.36 |
1470787200000 | 186.57 |
1470873600000 | 188.2 |
1470960000000 | 187.97 |
1471219200000 | 188.02 |
1471305600000 | 186.17 |
1471392000000 | 184.53 |
1471478400000 | 185.02 |
1471564800000 | 183.63 |
1471824000000 | 183.34 |
1471910400000 | 185.06 |
1471996800000 | 185.74 |
1472083200000 | 184.71 |
1472169600000 | 186.02 |
1472428800000 | 185.96 |
1472515200000 | 187.57 |
1472601600000 | 187.2 |
1472688000000 | 186.89 |
1472774400000 | 190.23 |
1473033600000 | 190.18 |
1473120000000 | 189.99 |
1473206400000 | 191.34 |
1473292800000 | 190.81 |
1473379200000 | 188.62 |
1473638400000 | 187.26 |
1473724800000 | 184.88 |
1473811200000 | 184.4 |
1473897600000 | 185.18 |
1473984000000 | 183.6 |
1474243200000 | 185.18 |
1474329600000 | 185.1 |
1474416000000 | 186.32 |
1474502400000 | 189.61 |
1474588800000 | 188.53 |
1474848000000 | 185.38 |
1474934400000 | 185.76 |
1475020800000 | 186.94 |
1475107200000 | 186.58 |
1475193600000 | 187.32 |
1475452800000 | 187.43 |
1475539200000 | 189.08 |
1475625600000 | 189.1 |
1475712000000 | 188.8 |
1475798400000 | 187.56 |
1476057600000 | 189.41 |
1476144000000 | 188.51 |
1476230400000 | 188.13 |
1476316800000 | 186.16 |
1476403200000 | 188.86 |
1476662400000 | 187.98 |
1476748800000 | 190.58 |
1476835200000 | 191.54 |
1476921600000 | 192.65 |
1477008000000 | 193.45 |
1477267200000 | 194.43 |
1477353600000 | 193.89 |
1477440000000 | 193.15 |
1477526400000 | 193.27 |
1477612800000 | 193.37 |
1477872000000 | 192.02 |
1477958400000 | 189.74 |
1478044800000 | 186.73 |
1478131200000 | 185.92 |
1478217600000 | 184.82 |
1478476800000 | 188.65 |
1478563200000 | 189.82 |
1478649600000 | 191.74 |
1478736000000 | 190.76 |
1478822400000 | 189.77 |
1479081600000 | 189.53 |
1479168000000 | 190.49 |
1479254400000 | 189.8 |
1479340800000 | 190.95 |
1479427200000 | 190.22 |
1479686400000 | 191.35 |
1479772800000 | 191.85 |
1479859200000 | 191.21 |
1479945600000 | 191.52 |
1480032000000 | 191.87 |
1480291200000 | 190.05 |
1480377600000 | 191.09 |
1480464000000 | 191.16 |
1480550400000 | 189.3 |
1480636800000 | 188.51 |
1480896000000 | 190.79 |
1480982400000 | 193.19 |
1481068800000 | 195.83 |
1481155200000 | 198.63 |
1481241600000 | 199.56 |
1481500800000 | 198.94 |
1481587200000 | 201.02 |
1481673600000 | 199.65 |
1481760000000 | 202.54 |
1481846400000 | 202.67 |
1482105600000 | 202.44 |
1482192000000 | 203.88 |
1482278400000 | 203.27 |
1482364800000 | 202.79 |
1482451200000 | 203.05 |
1482796800000 | 203.51 |
1482883200000 | 203.46 |
1482969600000 | 202.74 |
1483056000000 | 203.12 |
1483315200000 | 204.02 |
1483401600000 | 205.64 |
1483488000000 | 205.9 |
1483574400000 | 205.86 |
1483660800000 | 206.69 |
1483920000000 | 206.25 |
1484006400000 | 205.85 |
1484092800000 | 206.69 |
1484179200000 | 204.95 |
1484265600000 | 207.2 |
1484524800000 | 205.8 |
1484611200000 | 204.89 |
1484697600000 | 205.47 |
1484784000000 | 205.66 |
1484870400000 | 205.96 |
1485129600000 | 204.6 |
1485216000000 | 205.28 |
1485302400000 | 207.83 |
1485388800000 | 207.72 |
1485475200000 | 206.9 |
1485734400000 | 204.8 |
1485820800000 | 202.32 |
1485907200000 | 203.97 |
1485993600000 | 203.5 |
1486080000000 | 205.15 |
1486339200000 | 203.7 |
1486425600000 | 203.88 |
1486512000000 | 204.22 |
1486598400000 | 206.55 |
1486684800000 | 206.49 |
1486944000000 | 208.38 |
1487030400000 | 208.75 |
1487116800000 | 209.68 |
1487203200000 | 208.64 |
1487289600000 | 208.67 |
1487548800000 | 208.88 |
1487635200000 | 210.75 |
1487721600000 | 210.92 |
1487808000000 | 210.46 |
1487894400000 | 209.16 |
1488153600000 | 209.2 |
1488240000000 | 209.77 |
1488326400000 | 214.02 |
1488412800000 | 213.61 |
1488499200000 | 214.52 |
1488758400000 | 213.63 |
1488844800000 | 213.57 |
1488931200000 | 213.9 |
1489017600000 | 214.9 |
1489104000000 | 215.07 |
1489363200000 | 215.21 |
1489449600000 | 214.33 |
1489536000000 | 215.14 |
1489622400000 | 216.31 |
1489708800000 | 216.77 |
1489968000000 | 216.09 |
1490054400000 | 214.89 |
1490140800000 | 214.72 |
1490227200000 | 216.37 |
1490313600000 | 216.04 |
1490572800000 | 215.48 |
1490659200000 | 217.2 |
1490745600000 | 218.23 |
1490832000000 | 218.84 |
1490918400000 | 219.84 |
1491177600000 | 218.65 |
1491264000000 | 218.83 |
1491350400000 | 218.37 |
1491436800000 | 219.29 |
1491523200000 | 219.68 |
1491782400000 | 219.09 |
1491868800000 | 218.29 |
1491955200000 | 218.09 |
1492041600000 | 216.95 |
1492473600000 | 215.27 |
1492560000000 | 215.83 |
1492646400000 | 217.11 |
1492732800000 | 217.45 |
1492992000000 | 224.25 |
1493078400000 | 224.7 |
1493164800000 | 224.62 |
1493251200000 | 224.46 |
1493337600000 | 224.37 |
1493596800000 | 224.62 |
1493683200000 | 226.27 |
1493769600000 | 226.41 |
1493856000000 | 228.73 |
1493942400000 | 230.17 |
1494201600000 | 229.59 |
1494288000000 | 230.11 |
1494374400000 | 230.03 |
1494460800000 | 228.89 |
1494547200000 | 229.63 |
1494806400000 | 230.02 |
1494892800000 | 229.88 |
1494979200000 | 225.73 |
1495065600000 | 224.89 |
1495152000000 | 226.2 |
1495411200000 | 225.9 |
1495497600000 | 227.03 |
1495584000000 | 227.31 |
1495670400000 | 227.53 |
1495756800000 | 227.37 |
1496016000000 | 227.39 |
1496102400000 | 226.66 |
1496188800000 | 226.34 |
1496275200000 | 227.41 |
1496361600000 | 228.92 |
1496620800000 | 228.55 |
1496707200000 | 226.96 |
1496793600000 | 226.8 |
1496880000000 | 227.84 |
1496966400000 | 228.02 |
1497225600000 | 225.24 |
1497312000000 | 226.54 |
1497398400000 | 225.71 |
1497484800000 | 224.83 |
1497571200000 | 225.63 |
1497830400000 | 228.16 |
1497916800000 | 227.2 |
1498003200000 | 227.16 |
1498089600000 | 227.11 |
1498176000000 | 226.83 |
1498435200000 | 227.49 |
1498521600000 | 225.35 |
1498608000000 | 225.68 |
1498694400000 | 221.37 |
1498780800000 | 219.86 |
1499040000000 | 222.07 |
1499126400000 | 221.53 |
1499212800000 | 222.16 |
1499299200000 | 220.64 |
1499385600000 | 221.43 |
1499644800000 | 222.61 |
1499731200000 | 222.11 |
1499817600000 | 225.42 |
1499904000000 | 226.21 |
1499990400000 | 226.26 |
1500249600000 | 225.68 |
1500336000000 | 224.34 |
1500422400000 | 225.92 |
1500508800000 | 225.46 |
1500595200000 | 223.2 |
1500854400000 | 223.61 |
1500940800000 | 224.51 |
1501027200000 | 225.87 |
1501113600000 | 225.81 |
1501200000000 | 224.23 |
1501459200000 | 222.84 |
1501545600000 | 224.5 |
1501632000000 | 223.45 |
1501718400000 | 223.53 |
1501804800000 | 226.36 |
1502064000000 | 226.44 |
1502150400000 | 226.98 |
1502236800000 | 224.03 |
1502323200000 | 221.2 |
1502409600000 | 219.88 |
1502668800000 | 222.85 |
1502755200000 | 223.75 |
1502841600000 | 225.11 |
1502928000000 | 223.02 |
1503014400000 | 222.27 |
1503273600000 | 221.02 |
1503360000000 | 223.43 |
1503446400000 | 222.08 |
1503532800000 | 222.35 |
1503619200000 | 221.55 |
1503878400000 | 220.53 |
1503964800000 | 218.76 |
1504051200000 | 220.31 |
1504137600000 | 221.58 |
1504224000000 | 222.77 |
1504483200000 | 221.93 |
1504569600000 | 221.15 |
1504656000000 | 221.97 |
1504742400000 | 222.88 |
1504828800000 | 222.54 |
1505088000000 | 226.08 |
1505174400000 | 227.18 |
1505260800000 | 227.63 |
1505347200000 | 227.82 |
1505433600000 | 226.86 |
1505692800000 | 227.5 |
1505779200000 | 227.97 |
1505865600000 | 227.59 |
1505952000000 | 228.6 |
1506038400000 | 228.52 |
1506297600000 | 227.45 |
1506384000000 | 227.81 |
1506470400000 | 229.41 |
1506556800000 | 229.77 |
1506643200000 | 231.6 |
1506902400000 | 232.3 |
1506988800000 | 232.59 |
1507075200000 | 232.01 |
1507161600000 | 233.93 |
1507248000000 | 233.58 |
1507507200000 | 234.04 |
1507593600000 | 233.07 |
1507680000000 | 233.8 |
1507766400000 | 233.71 |
1507852800000 | 233.98 |
1508112000000 | 234.19 |
1508198400000 | 234.34 |
1508284800000 | 234.9 |
1508371200000 | 233.41 |
1508457600000 | 234.16 |
1508716800000 | 234.15 |
1508803200000 | 234.39 |
1508889600000 | 233.25 |
1508976000000 | 236.12 |
1509062400000 | 237.81 |
1509321600000 | 238.26 |
1509408000000 | 238.91 |
1509494400000 | 240.57 |
1509580800000 | 239.66 |
1509667200000 | 240.07 |
1509926400000 | 240.13 |
1510012800000 | 238.08 |
1510099200000 | 237.9 |
1510185600000 | 235.46 |
1510272000000 | 234.22 |
1510531200000 | 233.35 |
1510617600000 | 232.18 |
1510704000000 | 231.05 |
1510790400000 | 232.8 |
1510876800000 | 231.55 |
1511136000000 | 232.45 |
1511222400000 | 234.18 |
1511308800000 | 232.84 |
1511395200000 | 233.1 |
1511481600000 | 233.56 |
1511740800000 | 232.75 |
1511827200000 | 234.16 |
1511913600000 | 232.83 |
1512000000000 | 232.19 |
1512086400000 | 229.82 |
1512345600000 | 231.13 |
1512432000000 | 231.29 |
1512518400000 | 231.53 |
1512604800000 | 232.73 |
1512691200000 | 233.92 |
1512950400000 | 233.27 |
1513036800000 | 234.59 |
1513123200000 | 233.67 |
1513209600000 | 232.34 |
1513296000000 | 233.01 |
1513555200000 | 235.55 |
1513641600000 | 233.83 |
1513728000000 | 231.88 |
1513814400000 | 232.87 |
1513900800000 | 232.06 |
1514332800000 | 231.74 |
1514419200000 | 230.43 |
1514505600000 | 228.82 |
1514851200000 | 228.68 |
1514937600000 | 230.55 |
1515024000000 | 233.54 |
1515110400000 | 236.55 |
1515369600000 | 237.55 |
1515456000000 | 238.02 |
1515542400000 | 237.25 |
1515628800000 | 236.6 |
1515715200000 | 236.89 |
1515974400000 | 236.36 |
1516060800000 | 236.99 |
1516147200000 | 236.77 |
1516233600000 | 237.51 |
1516320000000 | 239.2 |
1516579200000 | 240.63 |
1516665600000 | 241.64 |
1516752000000 | 239.77 |
1516838400000 | 239.01 |
1516924800000 | 240.78 |
1517184000000 | 240.51 |
1517270400000 | 238.18 |
1517356800000 | 238.17 |
1517443200000 | 236.89 |
1517529600000 | 233.21 |
1517788800000 | 229.11 |
1517875200000 | 226.17 |
1517961600000 | 229.23 |
1518048000000 | 223.21 |
1518134400000 | 221.37 |
1518393600000 | 224.11 |
1518480000000 | 222.38 |
1518566400000 | 224.77 |
1518652800000 | 226.34 |
1518739200000 | 228.29 |
1518998400000 | 227.5 |
1519084800000 | 229.02 |
1519171200000 | 228.69 |
1519257600000 | 228.83 |
1519344000000 | 230.45 |
1519603200000 | 232.11 |
1519689600000 | 231.48 |
1519776000000 | 230.73 |
1519862400000 | 228.13 |
1519948800000 | 224.14 |
1520208000000 | 226.68 |
1520294400000 | 226.59 |
1520380800000 | 228.07 |
1520467200000 | 230.22 |
1520553600000 | 231.68 |
1520812800000 | 231.95 |
1520899200000 | 229.3 |
1520985600000 | 229.58 |
1521072000000 | 230.97 |
1521158400000 | 232.51 |
1521417600000 | 228.89 |
1521504000000 | 229.97 |
1521590400000 | 229.29 |
1521676800000 | 225.08 |
1521763200000 | 221.14 |
1522022400000 | 220.96 |
1522108800000 | 221.57 |
1522195200000 | 222.08 |
1522281600000 | 225.05 |
1522713600000 | 223.59 |
1522800000000 | 223.33 |
1522886400000 | 229.15 |
1522972800000 | 227.05 |
1523232000000 | 227.52 |
1523318400000 | 229.8 |
1523404800000 | 228.63 |
1523491200000 | 230.37 |
1523577600000 | 230.62 |
1523836800000 | 230.25 |
1523923200000 | 233.82 |
1524009600000 | 234.38 |
1524096000000 | 234.11 |
1524182400000 | 234.48 |
1524441600000 | 235.43 |
1524528000000 | 234.13 |
1524614400000 | 233.03 |
1524700800000 | 236.43 |
1524787200000 | 236.99 |
1525046400000 | 238.34 |
1525132800000 | 239.04 |
1525219200000 | 240.27 |
1525305600000 | 239.15 |
1525392000000 | 241.06 |
1525651200000 | 242.54 |
1525737600000 | 242.63 |
1525824000000 | 243.81 |
1525910400000 | 244.13 |
1525996800000 | 243.9 |
1526256000000 | 243.73 |
1526342400000 | 243.81 |
1526428800000 | 244.03 |
1526515200000 | 245.56 |
1526601600000 | 244.88 |
1526860800000 | 245.58 |
1526947200000 | 246.2 |
1527033600000 | 244.69 |
1527120000000 | 243.5 |
1527206400000 | 243.37 |
1527465600000 | 241.96 |
1527552000000 | 238.96 |
1527638400000 | 240.27 |
1527724800000 | 238.37 |
1527811200000 | 241.71 |
1528070400000 | 242.84 |
1528156800000 | 242.61 |
1528243200000 | 242.75 |
1528329600000 | 241.6 |
1528416000000 | 241.45 |
1528675200000 | 243.22 |
1528761600000 | 243.51 |
1528848000000 | 244.06 |
1528934400000 | 247.96 |
1529020800000 | 246.84 |
1529280000000 | 245.02 |
1529366400000 | 243.51 |
1529452800000 | 244.37 |
1529539200000 | 241.88 |
1529625600000 | 243.78 |
1529884800000 | 237.87 |
1529971200000 | 238.58 |
1530057600000 | 239.63 |
1530144000000 | 238.6 |
1530230400000 | 239.69 |
1530489600000 | 239.15 |
1530576000000 | 240.26 |
1530662400000 | 240.6 |
1530748800000 | 242.73 |
1530835200000 | 243.59 |
1531094400000 | 244.82 |
1531180800000 | 245.64 |
1531267200000 | 242.94 |
1531353600000 | 245.24 |
1531440000000 | 245.6 |
1531699200000 | 245.11 |
1531785600000 | 245.95 |
1531872000000 | 247.65 |
1531958400000 | 246.38 |
1532044800000 | 245.47 |
1532304000000 | 245.21 |
1532390400000 | 247.34 |
1532476800000 | 247.49 |
1532563200000 | 246.62 |
1532649600000 | 247.03 |
1532908800000 | 244.69 |
1532995200000 | 245.6 |
1533081600000 | 245.07 |
1533168000000 | 243.88 |
1533254400000 | 244.72 |
1533513600000 | 245.85 |
1533600000000 | 246.97 |
1533686400000 | 246.51 |
1533772800000 | 246.51 |
1533859200000 | 242.87 |
1534118400000 | 241.97 |
1534204800000 | 242.42 |
1534291200000 | 239.13 |
1534377600000 | 239.6 |
1534464000000 | 239.16 |
1534723200000 | 240.29 |
1534809600000 | 241.13 |
1534896000000 | 241.72 |
1534982400000 | 241.7 |
1535068800000 | 242.62 |
1535328000000 | 244.63 |
1535414400000 | 244 |
1535500800000 | 245.23 |
1535587200000 | 244.09 |
1535673600000 | 242.02 |
1535932800000 | 242.18 |
1536019200000 | 240.4 |
1536105600000 | 236.16 |
1536192000000 | 234.65 |
1536278400000 | 234.59 |
1536537600000 | 235.44 |
1536624000000 | 236.39 |
1536710400000 | 237.08 |
1536796800000 | 237.37 |
1536883200000 | 237.92 |
1537142400000 | 236.94 |
1537228800000 | 238.25 |
1537315200000 | 238.96 |
1537401600000 | 241.12 |
1537488000000 | 242.23 |
1537747200000 | 241.33 |
1537833600000 | 242.24 |
1537920000000 | 243.4 |
1538006400000 | 245.07 |
1538092800000 | 242.04 |
1538352000000 | 243 |
1538438400000 | 241.09 |
1538524800000 | 242.22 |
1538611200000 | 239.4 |
1538697600000 | 237.17 |
1538956800000 | 234.74 |
1539043200000 | 235.63 |
1539129600000 | 229.67 |
1539216000000 | 225.98 |
1539302400000 | 226.58 |
1539561600000 | 226.8 |
1539648000000 | 231 |
1539734400000 | 230.78 |
1539820800000 | 227.85 |
1539907200000 | 227.67 |
1540166400000 | 226.89 |
1540252800000 | 223.95 |
1540339200000 | 221.2 |
1540425600000 | 225.21 |
1540512000000 | 221.61 |
1540771200000 | 221.11 |
1540857600000 | 220.97 |
1540944000000 | 225.76 |
1541030400000 | 226.88 |
1541116800000 | 227.28 |
1541376000000 | 227.04 |
1541462400000 | 226.71 |
1541548800000 | 230.4 |
1541635200000 | 229.75 |
1541721600000 | 228.6 |
1541980800000 | 225.55 |
1542067200000 | 227.19 |
1542153600000 | 225.83 |
1542240000000 | 225.4 |
1542326400000 | 223.8 |
1542585600000 | 220.19 |
1542672000000 | 217.46 |
1542758400000 | 220.05 |
1542844800000 | 218.5 |
1542931200000 | 218.7 |
1543190400000 | 222.24 |
1543276800000 | 222.24 |
1543363200000 | 224.19 |
1543449600000 | 223.88 |
1543536000000 | 224.56 |
1543795200000 | 228.01 |
1543881600000 | 224.56 |
1543968000000 | 222.39 |
1544054400000 | 217.08 |
1544140800000 | 216.35 |
1544400000000 | 214.59 |
1544486400000 | 216.84 |
1544572800000 | 220.34 |
1544659200000 | 220.63 |
1544745600000 | 218.76 |
1545004800000 | 215.62 |
1545091200000 | 215.07 |
1545177600000 | 214.07 |
1545264000000 | 210.49 |
1545350400000 | 208.46 |
1545609600000 | 206.25 |
1545868800000 | 207.68 |
1545955200000 | 210.16 |
1546214400000 | 211.33 |
1546387200000 | 211.95 |
1546473600000 | 208.33 |
1546560000000 | 215.3 |
1546819200000 | 215.5 |
1546905600000 | 217.48 |
1546992000000 | 218.42 |
1547078400000 | 218.85 |
1547164800000 | 218.63 |
1547424000000 | 217.7 |
1547510400000 | 219.69 |
1547596800000 | 220.26 |
1547683200000 | 220.16 |
1547769600000 | 224.1 |
1548028800000 | 223.61 |
1548115200000 | 221.95 |
1548201600000 | 221.55 |
1548288000000 | 222.94 |
1548374400000 | 225.56 |
1548633600000 | 223.29 |
1548720000000 | 223.45 |
1548806400000 | 225.51 |
1548892800000 | 226.84 |
1548979200000 | 227.21 |
1549238400000 | 227.74 |
1549324800000 | 231.17 |
1549411200000 | 230.89 |
1549497600000 | 226.71 |
1549584000000 | 226.03 |
1549843200000 | 227.88 |
1549929600000 | 229.87 |
1550016000000 | 230.57 |
1550102400000 | 229.48 |
1550188800000 | 232.81 |
1550448000000 | 232.8 |
1550534400000 | 232.52 |
1550620800000 | 233.51 |
1550707200000 | 233.4 |
1550793600000 | 234.4 |
1551052800000 | 235.12 |
1551139200000 | 235.77 |
1551225600000 | 235.28 |
1551312000000 | 235.68 |
1551398400000 | 236.96 |
1551657600000 | 237.82 |
1551744000000 | 238.8 |
1551830400000 | 238.52 |
1551916800000 | 237.22 |
1552003200000 | 235.74 |
1552262400000 | 238.03 |
1552348800000 | 237.87 |
1552435200000 | 239.29 |
1552521600000 | 240.14 |
1552608000000 | 242.61 |
1552867200000 | 242.59 |
1552953600000 | 244.04 |
1553040000000 | 242.57 |
1553126400000 | 242.85 |
1553212800000 | 238.52 |
1553472000000 | 238.31 |
1553558400000 | 239.95 |
1553644800000 | 239.84 |
1553731200000 | 239.95 |
1553817600000 | 242.27 |
1554076800000 | 244.97 |
1554163200000 | 246.1 |
1554249600000 | 248.28 |
1554336000000 | 248.71 |
1554422400000 | 249.1 |
1554681600000 | 248.5 |
1554768000000 | 247.36 |
1554854400000 | 248.06 |
1554940800000 | 248.48 |
1555027200000 | 249.21 |
1555286400000 | 249.53 |
1555372800000 | 250.52 |
1555459200000 | 251.32 |
1555545600000 | 252.78 |
1555977600000 | 254.57 |
1556064000000 | 254.23 |
1556150400000 | 254.76 |
1556236800000 | 255.72 |
1556496000000 | 256.29 |
1556582400000 | 256.97 |
1556668800000 | 256.43 |
1556755200000 | 255.28 |
1556841600000 | 256.91 |
1557100800000 | 254.45 |
1557187200000 | 250.15 |
1557273600000 | 250.89 |
1557360000000 | 247.07 |
1557446400000 | 247.78 |
1557705600000 | 243.83 |
1557792000000 | 246.97 |
1557878400000 | 249.28 |
1557964800000 | 253.36 |
1558051200000 | 252.2 |
1558310400000 | 248.87 |
1558396800000 | 250.17 |
1558483200000 | 250.47 |
1558569600000 | 246.04 |
1558656000000 | 247.31 |
1558915200000 | 248.28 |
1559001600000 | 247.94 |
1559088000000 | 244.88 |
1559174400000 | 246.27 |
1559260800000 | 243.04 |
1559520000000 | 241.77 |
1559606400000 | 244.98 |
1559692800000 | 245.81 |
1559779200000 | 245.9 |
1559865600000 | 249.19 |
1560124800000 | 250.27 |
1560211200000 | 251.35 |
1560297600000 | 250.21 |
1560384000000 | 250.78 |
1560470400000 | 250.52 |
1560729600000 | 251.52 |
1560816000000 | 255.99 |
1560902400000 | 256.22 |
1560988800000 | 257.26 |
1561075200000 | 256.98 |
1561334400000 | 256.19 |
1561420800000 | 254.61 |
1561507200000 | 254.65 |
1561593600000 | 254.93 |
1561680000000 | 257.07 |
1561939200000 | 259.24 |
1562025600000 | 260.41 |
1562112000000 | 262.88 |
1562198400000 | 263.17 |
1562284800000 | 262.43 |
1562544000000 | 262.07 |
1562630400000 | 261.99 |
1562716800000 | 261.87 |
1562803200000 | 261.5 |
1562889600000 | 261.86 |
1563148800000 | 262.06 |
1563235200000 | 263.13 |
1563321600000 | 261.57 |
1563408000000 | 260.03 |
1563494400000 | 259.34 |
1563753600000 | 260.54 |
1563840000000 | 263.5 |
1563926400000 | 264.05 |
1564012800000 | 262.18 |
1564099200000 | 263.38 |
1564358400000 | 262.74 |
1564444800000 | 258.76 |
1564531200000 | 258.23 |
1564617600000 | 259.81 |
1564704000000 | 252.07 |
1564963200000 | 245.88 |
1565049600000 | 245.56 |
1565136000000 | 246.89 |
1565222400000 | 252.32 |
1565308800000 | 249.26 |
1565568000000 | 248.12 |
1565654400000 | 250.92 |
1565740800000 | 245.23 |
1565827200000 | 245.61 |
1565913600000 | 248.9 |
1566172800000 | 251.99 |
1566259200000 | 250.44 |
1566345600000 | 253.47 |
1566432000000 | 251.92 |
1566518400000 | 248.06 |
1566777600000 | 249.56 |
1566864000000 | 250.94 |
1566950400000 | 250.9 |
1567036800000 | 254.43 |
1567123200000 | 255.52 |
1567382400000 | 256.08 |
1567468800000 | 255.03 |
1567555200000 | 257.3 |
1567641600000 | 260.26 |
1567728000000 | 260.52 |
1567987200000 | 260.16 |
1568073600000 | 259.54 |
1568160000000 | 260.88 |
1568246400000 | 262.46 |
1568332800000 | 262.86 |
1568592000000 | 260.99 |
1568678400000 | 261.31 |
1568764800000 | 261.42 |
1568851200000 | 263.06 |
1568937600000 | 263.72 |
1569196800000 | 261.57 |
1569283200000 | 260.29 |
1569369600000 | 259.89 |
1569456000000 | 260.71 |
1569542400000 | 260.92 |
1569801600000 | 262.76 |
1569888000000 | 259.6 |
1569974400000 | 252.51 |
1570060800000 | 253.3 |
1570147200000 | 255.69 |
1570406400000 | 256.83 |
1570492800000 | 254.01 |
1570579200000 | 256.18 |
1570665600000 | 258.12 |
1570752000000 | 263.17 |
1571011200000 | 262.46 |
1571097600000 | 265.69 |
1571184000000 | 265.75 |
1571270400000 | 264.96 |
1571356800000 | 263.21 |
1571616000000 | 265.08 |
1571702400000 | 263.89 |
1571788800000 | 264.42 |
1571875200000 | 265.77 |
1571961600000 | 266.19 |
1572220800000 | 266.79 |
1572307200000 | 266.19 |
1572393600000 | 266.54 |
1572480000000 | 265.65 |
1572566400000 | 267.14 |
1572825600000 | 269.68 |
1572912000000 | 270.32 |
1572998400000 | 270.83 |
1573084800000 | 271.85 |
1573171200000 | 271.73 |
1573430400000 | 271.47 |
1573516800000 | 272.83 |
1573603200000 | 271.72 |
1573689600000 | 271.34 |
1573776000000 | 272.58 |
1574035200000 | 272.4 |
1574121600000 | 272.39 |
1574208000000 | 271.49 |
1574294400000 | 271.12 |
1574380800000 | 271.84 |
1574640000000 | 273.77 |
1574726400000 | 273.85 |
1574812800000 | 274.97 |
1574899200000 | 274.44 |
1574985600000 | 274.13 |
1575244800000 | 268.69 |
1575331200000 | 267.52 |
1575417600000 | 270.27 |
1575504000000 | 269.56 |
1575590400000 | 272.75 |
1575849600000 | 271.34 |
1575936000000 | 270.94 |
1576022400000 | 272.21 |
1576108800000 | 272.99 |
1576195200000 | 274.5 |
1576454400000 | 277.46 |
1576540800000 | 276.11 |
1576627200000 | 276.11 |
1576713600000 | 276.82 |
1576800000000 | 279.37 |
1577059200000 | 279.28 |
1577145600000 | 279.08 |
1577404800000 | 280.19 |
1577664000000 | 277.28 |
1577750400000 | 277.1 |
1577923200000 | 281.16 |
1578009600000 | 279.69 |
1578268800000 | 279.04 |
1578355200000 | 279.63 |
1578441600000 | 281.01 |
1578528000000 | 283.02 |
1578614400000 | 282.4 |
1578873600000 | 282.36 |
1578960000000 | 281.7 |
1579046400000 | 281.63 |
1579132800000 | 282.4 |
1579219200000 | 284.91 |
1579478400000 | 284.5 |
1579564800000 | 283.99 |
1579651200000 | 282.92 |
1579737600000 | 281.22 |
1579824000000 | 283.42 |
1580083200000 | 276.39 |
1580169600000 | 279.62 |
1580256000000 | 281.03 |
1580342400000 | 277.62 |
1580428800000 | 274.09 |
1580688000000 | 276.1 |
1580774400000 | 281.7 |
1580860800000 | 284.56 |
1580947200000 | 286.73 |
1581033600000 | 286.46 |
1581292800000 | 287.21 |
1581379200000 | 288.9 |
1581465600000 | 291.42 |
1581552000000 | 291.48 |
1581638400000 | 291.5 |
1581897600000 | 292.31 |
1581984000000 | 291.89 |
1582070400000 | 294.05 |
1582156800000 | 291.08 |
1582243200000 | 288.24 |
1582502400000 | 276.47 |
1582588800000 | 269.92 |
1582675200000 | 270.27 |
1582761600000 | 260.17 |
1582848000000 | 253.1 |
1583107200000 | 255.1 |
1583193600000 | 254.74 |
1583280000000 | 259.82 |
1583366400000 | 254.3 |
1583452800000 | 245.06 |
1583712000000 | 224.92 |
1583798400000 | 225.15 |
1583884800000 | 222.84 |
1583971200000 | 197.88 |
1584057600000 | 204.54 |
1584316800000 | 190.58 |
1584403200000 | 198.06 |
1584489600000 | 188.81 |
1584576000000 | 194.59 |
1584662400000 | 198.86 |
1584921600000 | 194.71 |
1585008000000 | 212.16 |
1585094400000 | 217.45 |
1585180800000 | 221.29 |
1585267200000 | 212 |
1585526400000 | 216.23 |
1585612800000 | 217.33 |
1585699200000 | 209.19 |
1585785600000 | 210.41 |
1585872000000 | 208.26 |
1586131200000 | 219.92 |
1586217600000 | 223.4 |
1586304000000 | 224.28 |
1586390400000 | 226.58 |
1586822400000 | 230.11 |
1586908800000 | 222.96 |
1586995200000 | 223.74 |
1587081600000 | 228.95 |
1587340800000 | 229.93 |
1587427200000 | 221.28 |
1587513600000 | 225.68 |
1587600000000 | 227.16 |
1587686400000 | 225.17 |
1587945600000 | 229.71 |
1588032000000 | 232.05 |
1588118400000 | 238.39 |
1588204800000 | 234.58 |
1588291200000 | 232.72 |
1588550400000 | 226.89 |
1588636800000 | 231.45 |
1588723200000 | 230.02 |
1588809600000 | 233.41 |
1588896000000 | 235.02 |
1589155200000 | 233.93 |
1589241600000 | 232.69 |
1589328000000 | 227.79 |
1589414400000 | 225.47 |
1589500800000 | 226.92 |
1589760000000 | 236.82 |
1589846400000 | 236.08 |
1589932800000 | 240.01 |
1590019200000 | 237.4 |
1590105600000 | 237.88 |
1590364800000 | 241.98 |
1590451200000 | 243.25 |
1590537600000 | 246.22 |
1590624000000 | 248.23 |
1590710400000 | 245.44 |
1590969600000 | 247.8 |
1591056000000 | 252.95 |
1591142400000 | 259.83 |
1591228800000 | 258 |
1591315200000 | 266.98 |
1591574400000 | 266.18 |
1591660800000 | 264.03 |
1591747200000 | 262.52 |
1591833600000 | 250.33 |
1591920000000 | 252.02 |
1592179200000 | 251.27 |
1592265600000 | 259.02 |
1592352000000 | 260.88 |
1592438400000 | 259.96 |
1592524800000 | 261.53 |
1592784000000 | 260.41 |
1592870400000 | 264.36 |
1592956800000 | 256.53 |
1593043200000 | 258.8 |
1593129600000 | 255.75 |
1593388800000 | 257.97 |
1593475200000 | 259.21 |
1593561600000 | 260.48 |
1593648000000 | 266.39 |
1593734400000 | 264.73 |
1593993600000 | 269.54 |
1594080000000 | 267.4 |
1594166400000 | 265.76 |
1594252800000 | 264.69 |
1594339200000 | 267.49 |
1594598400000 | 269.28 |
1594684800000 | 267.78 |
1594771200000 | 271.49 |
1594857600000 | 270.27 |
1594944000000 | 270.08 |
1595203200000 | 273.28 |
1595289600000 | 273.34 |
1595376000000 | 270.62 |
1595462400000 | 269.42 |
1595548800000 | 265.21 |
1595808000000 | 264.7 |
1595894400000 | 264.32 |
1595980800000 | 264.39 |
1596067200000 | 258.34 |
1596153600000 | 257.42 |
1596412800000 | 262.49 |
1596499200000 | 262.99 |
1596585600000 | 263.99 |
1596672000000 | 263.64 |
1596758400000 | 264.34 |
1597017600000 | 264.22 |
1597104000000 | 268.18 |
1597190400000 | 270.73 |
1597276800000 | 269.36 |
1597363200000 | 266.86 |
1597622400000 | 267.09 |
1597708800000 | 266.57 |
1597795200000 | 268.23 |
1597881600000 | 266.52 |
1597968000000 | 265.69 |
1598227200000 | 270.78 |
1598313600000 | 271.52 |
1598400000000 | 275.76 |
1598486400000 | 273.44 |
1598572800000 | 272.45 |
1598832000000 | 269.3 |
1598918400000 | 270.29 |
1599004800000 | 275.65 |
1599091200000 | 271.05 |
1599177600000 | 267.08 |
1599436800000 | 270.39 |
1599523200000 | 265.74 |
1599609600000 | 270.41 |
1599696000000 | 268.05 |
1599782400000 | 267.93 |
1600041600000 | 268.09 |
1600128000000 | 270.06 |
1600214400000 | 269.71 |
1600300800000 | 267.42 |
1600387200000 | 264.41 |
1600646400000 | 256.59 |
1600732800000 | 258.53 |
1600819200000 | 258.05 |
1600905600000 | 257.12 |
1600992000000 | 256.85 |
1601251200000 | 263.2 |
1601337600000 | 262.27 |
1601424000000 | 261.12 |
1601510400000 | 262.39 |
1601596800000 | 260.96 |
1601856000000 | 263.39 |
1601942400000 | 262.98 |
1602028800000 | 264.16 |
1602115200000 | 266.05 |
1602201600000 | 267.86 |
1602460800000 | 270.83 |
1602547200000 | 269.85 |
1602633600000 | 268.39 |
1602720000000 | 262.85 |
1602806400000 | 265.69 |
1603065600000 | 264.22 |
1603152000000 | 263.43 |
1603238400000 | 260.31 |
1603324800000 | 259.92 |
1603411200000 | 262.13 |
1603670400000 | 255.13 |
1603756800000 | 253.3 |
1603843200000 | 244.25 |
1603929600000 | 245.72 |
1604016000000 | 243.3 |
1604275200000 | 247.35 |
1604361600000 | 252.9 |
1604448000000 | 259.82 |
1604534400000 | 264.16 |
1604620800000 | 263.11 |
1604880000000 | 276.15 |
1604966400000 | 277.29 |
1605052800000 | 279.92 |
1605139200000 | 276.56 |
1605225600000 | 277.32 |
1605484800000 | 279.68 |
1605571200000 | 279.36 |
1605657600000 | 279.73 |
1605744000000 | 278.13 |
1605830400000 | 278.42 |
1606089600000 | 278.47 |
1606176000000 | 282.13 |
1606262400000 | 282.49 |
1606348800000 | 282.44 |
1606435200000 | 283.52 |
1606694400000 | 280.88 |
1606780800000 | 283.75 |
1606867200000 | 283.32 |
1606953600000 | 281.9 |
1607040000000 | 283.56 |
1607299200000 | 283.42 |
1607385600000 | 283.2 |
1607472000000 | 282.42 |
1607558400000 | 281.62 |
1607644800000 | 279.13 |
1607904000000 | 280.64 |
1607990400000 | 281.88 |
1608076800000 | 283.46 |
1608163200000 | 284.59 |
1608249600000 | 283.8 |
1608508800000 | 277.18 |
1608595200000 | 279.91 |
1608681600000 | 282.3 |
1608768000000 | 282.86 |
1609113600000 | 286.23 |
1609200000000 | 286.95 |
1609286400000 | 285.93 |
1609372800000 | 285.26 |
1609718400000 | 284.94 |
1609804800000 | 283.83 |
1609891200000 | 286.89 |
1609977600000 | 288.23 |
1610064000000 | 289.98 |
1610323200000 | 287.5 |
1610409600000 | 286.28 |
1610496000000 | 286.95 |
1610582400000 | 287.29 |
1610668800000 | 284.79 |
1610928000000 | 285.16 |
1611014400000 | 285.16 |
1611100800000 | 289.43 |
1611187200000 | 289.18 |
1611273600000 | 287.58 |
1611532800000 | 284.61 |
1611619200000 | 287.4 |
1611705600000 | 281.97 |
1611792000000 | 283.58 |
1611878400000 | 277.49 |
1612137600000 | 282.4 |
1612224000000 | 287.67 |
1612310400000 | 288.45 |
1612396800000 | 291.71 |
1612483200000 | 292.47 |
1612742400000 | 292.7 |
1612828800000 | 292.32 |
1612915200000 | 291.61 |
1613001600000 | 293.25 |
1613088000000 | 294.9 |
1613347200000 | 297.3 |
1613433600000 | 297 |
1613520000000 | 295.7 |
1613606400000 | 294.31 |
1613692800000 | 294.96 |
1613952000000 | 294 |
1614038400000 | 294.13 |
1614124800000 | 296.04 |
1614211200000 | 292.52 |
1614297600000 | 290.03 |
1614556800000 | 296.12 |
1614643200000 | 295.39 |
1614729600000 | 294.65 |
1614816000000 | 293.64 |
1614902400000 | 293.1 |
1615161600000 | 298.92 |
1615248000000 | 301.67 |
1615334400000 | 303.95 |
1615420800000 | 306.48 |
1615507200000 | 305.31 |
1615766400000 | 305.48 |
1615852800000 | 307.34 |
1615939200000 | 307.56 |
1616025600000 | 307.03 |
1616112000000 | 305.16 |
1616371200000 | 305.39 |
1616457600000 | 305.25 |
1616544000000 | 305.03 |
1616630400000 | 304.89 |
1616716800000 | 307.85 |
1616976000000 | 309.61 |
1617062400000 | 312.03 |
1617148800000 | 311.99 |
1617235200000 | 315.06 |
1617667200000 | 317.5 |
1617753600000 | 317.05 |
1617840000000 | 318.93 |
1617926400000 | 319.56 |
1618185600000 | 318.23 |
1618272000000 | 318.45 |
1618358400000 | 317.99 |
1618444800000 | 320.13 |
1618531200000 | 322.62 |
1618790400000 | 321.16 |
1618876800000 | 315.47 |
1618963200000 | 317.89 |
1619049600000 | 319.8 |
1619136000000 | 320.25 |
1619395200000 | 321.13 |
1619481600000 | 320.58 |
1619568000000 | 321.61 |
1619654400000 | 321.67 |
1619740800000 | 320.07 |
1620000000000 | 320.81 |
1620086400000 | 315.32 |
1620172800000 | 319.84 |
1620259200000 | 320.28 |
1620345600000 | 322.35 |
1620604800000 | 319.74 |
1620691200000 | 315.06 |
1620777600000 | 314.26 |
1620864000000 | 315.32 |
1620950400000 | 320.49 |
1621209600000 | 319.87 |
1621296000000 | 318.85 |
1621382400000 | 314.62 |
1621468800000 | 319.56 |
1621555200000 | 320.95 |
1621814400000 | 322.7 |
1621900800000 | 322.71 |
1621987200000 | 322.4 |
1622073600000 | 323.06 |
1622160000000 | 324.95 |
1622419200000 | 322.73 |
1622505600000 | 324.57 |
1622592000000 | 326.26 |
1622678400000 | 325.26 |
1622764800000 | 326.42 |
1623024000000 | 327.01 |
1623110400000 | 327.11 |
1623196800000 | 327.02 |
1623283200000 | 327.63 |
1623369600000 | 329.94 |
1623628800000 | 330.83 |
1623715200000 | 331.4 |
1623801600000 | 331.54 |
1623888000000 | 333.87 |
1623974400000 | 329.01 |
1624233600000 | 330.84 |
1624320000000 | 332.55 |
1624406400000 | 329.31 |
1624492800000 | 332.66 |
1624579200000 | 332.26 |
1624838400000 | 331.05 |
1624924800000 | 332.15 |
1625011200000 | 329.15 |
1625097600000 | 330.52 |
1625184000000 | 331.7 |
1625443200000 | 331.8 |
1625529600000 | 330.58 |
1625616000000 | 332.4 |
1625702400000 | 326.16 |
1625788800000 | 331.6 |
1626048000000 | 333.44 |
1626134400000 | 333.86 |
1626220800000 | 334.29 |
1626307200000 | 331.06 |
1626393600000 | 329.08 |
1626652800000 | 321.09 |
1626739200000 | 323.95 |
1626825600000 | 328.79 |
1626912000000 | 331.49 |
1626998400000 | 336.61 |
1627257600000 | 336.25 |
1627344000000 | 333.02 |
1627430400000 | 335.7 |
1627516800000 | 334.82 |
1627603200000 | 331.44 |
1627862400000 | 332.14 |
1627948800000 | 332.12 |
1628035200000 | 334.31 |
1628121600000 | 336.44 |
1628208000000 | 337.67 |
1628467200000 | 337.62 |
1628553600000 | 338.22 |
1628640000000 | 338.98 |
1628726400000 | 340.24 |
1628812800000 | 340.24 |
1629072000000 | 338.79 |
1629158400000 | 337.9 |
1629244800000 | 336.96 |
1629331200000 | 333.05 |
1629417600000 | 334.89 |
1629676800000 | 337.42 |
1629763200000 | 337.84 |
1629849600000 | 338.01 |
1629936000000 | 336.84 |
1630022400000 | 338.98 |
1630281600000 | 340.4 |
1630368000000 | 340.04 |
1630454400000 | 342.03 |
1630540800000 | 341.54 |
1630627200000 | 339.77 |
1630886400000 | 342.7 |
1630972800000 | 342.24 |
1631059200000 | 339.23 |
1631145600000 | 339.03 |
1631232000000 | 338.14 |
1631491200000 | 339.3 |
1631577600000 | 339.19 |
1631664000000 | 336.45 |
1631750400000 | 338.39 |
1631836800000 | 335.15 |
1632096000000 | 328.28 |
1632182400000 | 331.82 |
1632268800000 | 335.36 |
1632355200000 | 339.24 |
1632441600000 | 337.58 |
1632700800000 | 337.7 |
1632787200000 | 329.23 |
1632873600000 | 330.9 |
1632960000000 | 328.74 |
1633046400000 | 328.73 |
1633305600000 | 323.98 |
1633392000000 | 329.42 |
1633478400000 | 326.83 |
1633564800000 | 332.48 |
1633651200000 | 330.64 |
1633910400000 | 329.52 |
1633996800000 | 328.37 |
1634083200000 | 330.32 |
1634169600000 | 335.33 |
1634256000000 | 338.37 |
1634515200000 | 337.29 |
1634601600000 | 338.47 |
1634688000000 | 337.95 |
1634774400000 | 336.92 |
1634860800000 | 337.81 |
1635120000000 | 338.46 |
1635206400000 | 340.29 |
1635292800000 | 338.47 |
1635379200000 | 339.26 |
1635465600000 | 341.03 |
1635724800000 | 342.92 |
1635811200000 | 343.55 |
1635897600000 | 345.05 |
1635984000000 | 347.38 |
1636070400000 | 350.25 |
1636329600000 | 349.47 |
1636416000000 | 348.36 |
1636502400000 | 348.21 |
1636588800000 | 348.69 |
1636675200000 | 351.2 |
1636934400000 | 352.86 |
1637020800000 | 354.39 |
1637107200000 | 353.6 |
1637193600000 | 352.37 |
1637280000000 | 350.46 |
1637539200000 | 348.04 |
1637625600000 | 344.43 |
1637712000000 | 344.97 |
1637798400000 | 345.96 |
1637884800000 | 330.6 |
1638144000000 | 332.61 |
1638230400000 | 328.05 |
1638316800000 | 333.32 |
1638403200000 | 329.75 |
1638489600000 | 327.33 |
1638748800000 | 332.63 |
1638835200000 | 343.23 |
1638921600000 | 340.75 |
1639008000000 | 338.83 |
1639094400000 | 338 |
1639353600000 | 336.75 |
1639440000000 | 334.01 |
1639526400000 | 336.38 |
1639612800000 | 338.0899 |
1639699200000 | 335.4 |
1639958400000 | 330.62 |
1640044800000 | 337.1 |
1640131200000 | 339.77 |
1640217600000 | 343.31 |
1640304000000 | 342.48 |
1640563200000 | 345.13 |
1640649600000 | 346.88 |
1640736000000 | 344.51 |
1640822400000 | 346.13 |
1640908800000 | 344.49 |
1641168000000 | 348.41 |
1641254400000 | 350.11 |
1641340800000 | 349.92 |
1641427200000 | 346.11 |
1641513600000 | 344.02 |
1641772800000 | 339.15 |
1641859200000 | 343.04 |
1641945600000 | 344.66 |
1642032000000 | 343.2799 |
1642118400000 | 341.01 |
1642377600000 | 343.11 |
1642464000000 | 339.08 |
1642550400000 | 339.36 |
1642636800000 | 340.81 |
1642723200000 | 332.58 |
1642982400000 | 321.57 |
1643068800000 | 321.77 |
1643155200000 | 327.07 |
1643241600000 | 329.64 |
1643328000000 | 329.24 |
1643587200000 | 333.46 |
1643673600000 | 337.7799 |
1643760000000 | 336.08 |
1643846400000 | 323.75 |
1643932800000 | 321.7 |
1644192000000 | 322.94 |
1644278400000 | 323.69 |
1644364800000 | 329.74 |
1644451200000 | 328.0899 |
1644537600000 | 324.35 |
1644796800000 | 319.25 |
1644883200000 | 324.86 |
1644969600000 | 324.15 |
1645056000000 | 320.89 |
1645142400000 | 317.98 |
1645401600000 | 312.3 |
1645488000000 | 311.43 |
1645574400000 | 309.39 |
1645660800000 | 302.85 |
1645747200000 | 312.07 |
1646006400000 | 308.79 |
1646092800000 | 297.37 |
1646179200000 | 301.69 |
1646265600000 | 295.39 |
1646352000000 | 282.89 |
1646611200000 | 277.31 |
1646697600000 | 276.89 |
1646784000000 | 294.99 |
1646870400000 | 288.07 |
1646956800000 | 289.7 |
1647216000000 | 292.83 |
1647302400000 | 294.37 |
1647388800000 | 306.4 |
1647475200000 | 306.6 |
1647561600000 | 309.57 |
1647820800000 | 307.45 |
1647907200000 | 311.67 |
1647993600000 | 307.18 |
1648080000000 | 307.74 |
1648166400000 | 308.33 |
1648425600000 | 310.5 |
1648512000000 | 318.76 |
1648598400000 | 314.63 |
1648684800000 | 310.21 |
1648771200000 | 312.44 |
1649030400000 | 316.36 |
1649116800000 | 313.47 |
1649203200000 | 305.65 |
1649289600000 | 303.85 |
1649376000000 | 307.33 |
1649635200000 | 304.91 |
1649721600000 | 304.04 |
1649808000000 | 305 |
1649894400000 | 305.82 |
1650326400000 | 306.51 |
1650412800000 | 306.95 |
1650499200000 | 307.21 |
1650585600000 | 300.36 |
1650844800000 | 296.1 |
1650931200000 | 292.0299 |
1651017600000 | 294.37 |
1651104000000 | 301.39 |
1651190400000 | 299.13 |
1651449600000 | 296.22 |
1651536000000 | 297.85 |
1651622400000 | 297.33 |
1651708800000 | 292.46 |
1651795200000 | 287.23 |
1652054400000 | 278.36 |
1652140800000 | 280.24 |
1652227200000 | 285.1 |
1652313600000 | 283.91 |
1652400000000 | 292.1 |
1652659200000 | 290.5 |
1652745600000 | 295.01 |
1652832000000 | 289.51 |
1652918400000 | 286.18 |
1653004800000 | 287.81 |
1653264000000 | 291.97 |
1653350400000 | 285.63 |
1653436800000 | 288.69 |
1653523200000 | 294.11 |
1653609600000 | 299.96 |
1653868800000 | 301.74 |
1653955200000 | 299.12 |
1654041600000 | 296.91 |
1654128000000 | 301.08 |
1654214400000 | 298.96 |
1654473600000 | 303.08 |
1654560000000 | 301.2799 |
1654646400000 | 299.81 |
1654732800000 | 293.54 |
1654819200000 | 283.58 |
1655078400000 | 275.06 |
1655164800000 | 273.21 |
1655251200000 | 278.4 |
1655337600000 | 268.91 |
1655424000000 | 270.5899 |
1655683200000 | 272.16 |
1655769600000 | 273.91 |
1655856000000 | 271.86 |
1655942400000 | 271.3 |
1656028800000 | 280.02 |
1656288000000 | 279.3 |
1656374400000 | 278.02 |
1656460800000 | 276.5 |
1656547200000 | 271.72 |
1656633600000 | 272.42 |
1656892800000 | 272.51 |
1656979200000 | 269.16 |
1657065600000 | 273.49 |
1657152000000 | 278.68 |
1657238400000 | 279.63 |
1657497600000 | 276.5899 |
1657584000000 | 277.4 |
1657670400000 | 275.13 |
1657756800000 | 271.69 |
1657843200000 | 278.0899 |
1658102400000 | 279.82 |
1658188800000 | 286.62 |
1658275200000 | 288.22 |
1658361600000 | 289.89 |
1658448000000 | 287.97 |
1658707200000 | 288.18 |
1658793600000 | 284.97 |
1658880000000 | 289.37 |
1658966400000 | 291.9 |
1659052800000 | 296.8399 |
1659312000000 | 296.39 |
1659398400000 | 295.05 |
1659484800000 | 300.63 |
1659571200000 | 302.2 |
1659657600000 | 300.2 |
1659916800000 | 301.82 |
1660003200000 | 298.33 |
1660089600000 | 301.82 |
1660176000000 | 302 |
1660262400000 | 304.92 |
1660521600000 | 306.48 |
1660608000000 | 307.71 |
1660694400000 | 303.48 |
1660780800000 | 305.24 |
1660867200000 | 301.2799 |
1661126400000 | 295.13 |
1661212800000 | 294.26 |
1661299200000 | 295.41 |
1661385600000 | 297.35 |
1661472000000 | 289.97 |
1661731200000 | 287.63 |
1661817600000 | 286.52 |
1661904000000 | 283.27 |
1661990400000 | 280.72 |
1662076800000 | 284.88 |
1662336000000 | 282.1 |
1662422400000 | 282.52 |
1662508800000 | 283.61 |
1662595200000 | 284.52 |
1662681600000 | 289.29 |
1662940800000 | 294.3399 |
1663027200000 | 287.44 |
1663113600000 | 286.71 |
1663200000000 | 284.25 |
1663286400000 | 280.45 |
1663545600000 | 280.81 |
1663632000000 | 278.14 |
1663718400000 | 279.0299 |
1663804800000 | 274.51 |
1663891200000 | 268.96 |
1664150400000 | 268.3 |
1664236800000 | 267.16 |
1664323200000 | 269.24 |
1664409600000 | 263.79 |
1664496000000 | 265.48 |
1664755200000 | 267.98 |
1664841600000 | 278.12 |
1664928000000 | 276.3399 |
1665014400000 | 275.18 |
1665100800000 | 270.12 |
1665360000000 | 268.99 |
1665446400000 | 266.6 |
1665532800000 | 266.16 |
1665619200000 | 269.1 |
1665705600000 | 268.79 |
1665964800000 | 274.52 |
1666051200000 | 276.24 |
1666137600000 | 277.16 |
1666224000000 | 278.11 |
1666310400000 | 278.39 |
1666569600000 | 281.21 |
1666656000000 | 286 |
1666742400000 | 286.47 |
1666828800000 | 283.9 |
1666915200000 | 284.6 |
1667174400000 | 284.38 |
1667260800000 | 286.23 |
1667347200000 | 282.13 |
1667433600000 | 279.25 |
1667520000000 | 285.43 |
1667779200000 | 287.01 |
1667865600000 | 288.99 |
1667952000000 | 287.44 |
1668038400000 | 298.18 |
1668124800000 | 299.95 |
1668384000000 | 301.04 |
1668470400000 | 303.38 |
1668556800000 | 300.46 |
1668643200000 | 299.81 |
1668729600000 | 302.58 |
1668988800000 | 301.36 |
1669075200000 | 303.14 |
1669161600000 | 304.26 |
1669248000000 | 305.11 |
1669334400000 | 305.16 |
1669593600000 | 302.95 |
1669680000000 | 302.8 |
1669766400000 | 307.38 |
1669852800000 | 308.17 |
1669939200000 | 307.8399 |
1670198400000 | 305.26 |
1670284800000 | 302.71 |
1670371200000 | 301.45 |
1670457600000 | 301.87 |
1670544000000 | 303.21 |
1670803200000 | 302.6 |
1670889600000 | 306.74 |
1670976000000 | 305.86 |
1671062400000 | 295 |
1671148800000 | 293.12 |
1671408000000 | 292.55 |
1671494400000 | 292.07 |
1671580800000 | 297.33 |
1671667200000 | 293.33 |
1671753600000 | 293.31 |
1672099200000 | 293.5899 |
1672185600000 | 291.54 |
1672272000000 | 295.42 |
1672358400000 | 291.93 |
1672617600000 | 295.89 |
1672704000000 | 298.93 |
1672790400000 | 305.44 |
1672876800000 | 304.36 |
1672963200000 | 309.36 |
1673222400000 | 312.07 |
1673308800000 | 312.45 |
1673395200000 | 316.05 |
1673481600000 | 318 |
1673568000000 | 319.8399 |
1673827200000 | 320.27 |
1673913600000 | 321.06 |
1674000000000 | 320.0299 |
1674086400000 | 315.12 |
1674172800000 | 318.4 |
1674432000000 | 321.0299 |
1674518400000 | 320.95 |
1674604800000 | 320.79 |
1674691200000 | 323.42 |
1674777600000 | 324.93 |
1675036800000 | 322.39 |
1675123200000 | 323.51 |
1675209600000 | 324.67 |
1675296000000 | 332.98 |
1675382400000 | 332.71 |
1675641600000 | 329.8 |
1675728000000 | 331.16 |
1675814400000 | 329.58 |
1675900800000 | 331.05 |
1675987200000 | 327.67 |
1676246400000 | 331.0899 |
1676332800000 | 331.0299 |
1676419200000 | 334.11 |
1676505600000 | 333.63 |
1676592000000 | 331.71 |
1676851200000 | 331.33 |
1676937600000 | 328.95 |
1677024000000 | 328.87 |
1677110400000 | 330.06 |
1677196800000 | 324.61 |
1677456000000 | 328.62 |
1677542400000 | 328.43 |
1677628800000 | 325.94 |
1677715200000 | 328.2 |
1677801600000 | 333.64 |
1678060800000 | 334.2799 |
1678147200000 | 332.06 |
1678233600000 | 332.96 |
1678320000000 | 331.48 |
1678406400000 | 326.06 |
1678665600000 | 317.72 |
1678752000000 | 325.06 |
1678838400000 | 317.93 |
1678924800000 | 323.88 |
1679011200000 | 319.5299 |
1679270400000 | 322.55 |
1679356800000 | 327.64 |
1679443200000 | 327.43 |
1679529600000 | 328.33 |
1679616000000 | 324.5 |
1679875200000 | 326.36 |
1679961600000 | 325.83 |
1680048000000 | 331.18 |
1680134400000 | 334.72 |
1680220800000 | 337.94 |
1680480000000 | 337.85 |
1680566400000 | 337.7 |
1680652800000 | 336.0899 |
1680739200000 | 337.13 |
1681171200000 | 338.42 |
1681257600000 | 337.41 |
1681344000000 | 340.94 |
1681430400000 | 343.15 |
1681689600000 | 342.18 |
1681776000000 | 343.43 |
1681862400000 | 343.37 |
1681948800000 | 342.5 |
1682035200000 | 344.56 |
1682294400000 | 343.94 |
1682380800000 | 341.5299 |
1682467200000 | 339.79 |
1682553600000 | 344.08 |
1682640000000 | 344.24 |
1682899200000 | 344.15 |
1682985600000 | 339.7 |
1683072000000 | 339.91 |
1683158400000 | 338.74 |
1683244800000 | 343.44 |
1683504000000 | 344.68 |
1683590400000 | 343.45 |
1683676800000 | 342.65 |
1683763200000 | 344.06 |
1683849600000 | 344.49 |
1684108800000 | 345.13 |
1684195200000 | 345.11 |
1684281600000 | 347.18 |
1684368000000 | 351.95 |
1684454400000 | 352.74 |
1684713600000 | 352.4 |
1684800000000 | 348.73 |
1684886400000 | 344.17 |
1684972800000 | 344.48 |
1685059200000 | 351.1 |
1685318400000 | 349.97 |
1685404800000 | 348.43 |
1685491200000 | 344.17 |
1685577600000 | 347.81 |
1685664000000 | 352.66 |
1685923200000 | 350.86 |
1686009600000 | 351.7 |
1686096000000 | 349.32 |
1686182400000 | 349.73 |
1686268800000 | 349.42 |
1686528000000 | 352.68 |
1686614400000 | 354.16 |
1686700800000 | 355.85 |
1686787200000 | 355.99 |
1686873600000 | 357.24 |
1687132800000 | 355.14 |
1687219200000 | 354.21 |
1687305600000 | 352.29 |
1687392000000 | 352.18 |
1687478400000 | 350.69 |
1687737600000 | 349.7 |
1687824000000 | 352.16 |
1687910400000 | 355.14 |
1687996800000 | 355.86 |
1688083200000 | 359.89 |
1688342400000 | 359.91 |
1688428800000 | 359.47 |
1688515200000 | 357.79 |
1688601600000 | 348.63 |
1688688000000 | 348.98 |
1688947200000 | 350.29 |
1689033600000 | 353.06 |
1689120000000 | 358.2799 |
1689206400000 | 360.93 |
1689292800000 | 360.81 |
1689552000000 | 358.3399 |
1689638400000 | 359.29 |
1689724800000 | 359.73 |
1689811200000 | 358.46 |
1689897600000 | 359.19 |
1690156800000 | 358.9 |
1690243200000 | 359.69 |
1690329600000 | 356.61 |
1690416000000 | 363.97 |
1690502400000 | 366.7799 |
1690761600000 | 367.31 |
1690848000000 | 363.57 |
1690934400000 | 357.56 |
1691020800000 | 355.43 |
1691107200000 | 358.08 |
1691366400000 | 360.06 |
1691452800000 | 356.35 |
1691539200000 | 356.99 |
1691625600000 | 361.56 |
1691712000000 | 357.21 |
1691971200000 | 359.19 |
1692057600000 | 355.05 |
1692144000000 | 353.93 |
1692230400000 | 349.06 |
1692316800000 | 347.99 |
1692576000000 | 349.48 |
1692662400000 | 352.16 |
1692748800000 | 353.72 |
1692835200000 | 349.83 |
1692921600000 | 351.17 |
1693180800000 | 355.26 |
1693267200000 | 358.5299 |
1693353600000 | 357.23 |
1693440000000 | 357.0899 |
1693526400000 | 356.94 |
1693785600000 | 356.91 |
1693872000000 | 356.8 |
1693958400000 | 354.46 |
1694044800000 | 353.65 |
1694131200000 | 354.58 |
1694390400000 | 356.97 |
1694476800000 | 355.57 |
1694563200000 | 354.55 |
1694649600000 | 358.79 |
1694736000000 | 358.3 |
1694995200000 | 355.13 |
1695081600000 | 354.41 |
1695168000000 | 355.55 |
1695254400000 | 350.01 |
1695340800000 | 349.65 |
1695600000000 | 347.96 |
1695686400000 | 344.0299 |
1695772800000 | 344.51 |
1695859200000 | 346.8399 |
1695945600000 | 347.35 |
1696204800000 | 346.23 |
1696291200000 | 342.06 |
1696377600000 | 343.12 |
1696464000000 | 342.67 |
1696550400000 | 346.89 |
1696809600000 | 344.91 |
1696896000000 | 351.3399 |
1696982400000 | 351.35 |
1697068800000 | 351.35 |
1697155200000 | 346.38 |
1697414400000 | 348.11 |
1697500800000 | 348.2 |
1697587200000 | 343.74 |
1697673600000 | 342.51 |
1697760000000 | 337.08 |
1698019200000 | 338.51 |
1698105600000 | 340.96 |
1698192000000 | 339.67 |
1698278400000 | 336.46 |
1698364800000 | 335.25 |
1698624000000 | 337.55 |
1698710400000 | 340.41 |
1698796800000 | 344.26 |
1698883200000 | 349.91 |
1698969600000 | 350.17 |
1699228800000 | 349.29 |
1699315200000 | 350.08 |
1699401600000 | 351.66 |
1699488000000 | 354.57 |
1699574400000 | 354.23 |
1699833600000 | 356.33 |
1699920000000 | 360.7 |
1700006400000 | 361.86 |
1700092800000 | 361.01 |
1700179200000 | 363.95 |
1700438400000 | 364.63 |
1700524800000 | 363.69 |
1700611200000 | 366.33 |
1700697600000 | 366.66 |
1700784000000 | 367.1 |
1701043200000 | 365.99 |
1701129600000 | 365.41 |
1701216000000 | 366.55 |
1701302400000 | 367.62 |
1701388800000 | 370.5899 |
1701648000000 | 369.54 |
1701734400000 | 372.3399 |
1701820800000 | 374 |
1701907200000 | 374.55 |
1701993600000 | 378.47 |
1702252800000 | 379.47 |
1702339200000 | 380.04 |
1702425600000 | 380.27 |
1702512000000 | 378.9 |
1702598400000 | 380.5299 |
1702857600000 | 380.07 |
1702944000000 | 381.14 |
1703030400000 | 380.3 |
1703116800000 | 380.39 |
1703203200000 | 379.8399 |
1703635200000 | 380.0299 |
1703721600000 | 379.26 |
1703808000000 | 379.5899 |
1704153600000 | 378.55 |
1704240000000 | 373.85 |
1704326400000 | 375.13 |
1704412800000 | 374.7 |
1704672000000 | 377.67 |
1704758400000 | 377.2 |
1704844800000 | 378.24 |
1704931200000 | 376.9 |
1705017600000 | 379.5899 |
1705276800000 | 378.02 |
1705363200000 | 377.2799 |
1705449600000 | 374.42 |
1705536000000 | 378.7 |
1705622400000 | 379.42 |
1705881600000 | 381.48 |
1705968000000 | 381.37 |
1706054400000 | 388.45 |
1706140800000 | 390.58 |
1706227200000 | 394.23 |
1706486400000 | 396.17 |
1706572800000 | 397.13 |
1706659200000 | 395.02 |
1706745600000 | 395.56 |
1706832000000 | 403.21 |
1707091200000 | 402.66 |
1707177600000 | 404.49 |
1707264000000 | 404.97 |
1707350400000 | 406.8 |
1707436800000 | 407.81 |
1707696000000 | 409.72 |
1707782400000 | 404.93 |
1707868800000 | 407.97 |
1707955200000 | 411.04 |
1708041600000 | 411.39 |
1708300800000 | 411.25 |
1708387200000 | 409.41 |
1708473600000 | 410.71 |
1708560000000 | 418.95 |
1708646400000 | 419.3399 |
1708905600000 | 418.51 |
1708992000000 | 420.23 |
1709078400000 | 420.05 |
1709164800000 | 420.46 |
1709251200000 | 422.71 |
1709510400000 | 422.87 |
1709596800000 | 420.11 |
1709683200000 | 421.71 |
1709769600000 | 426.84 |
1709856000000 | 425.27 |
1710115200000 | 421.8 |
1710201600000 | 427.18 |
1710288000000 | 428.27 |
1710374400000 | 428.52 |
1710460800000 | 426.51 |
1710720000000 | 427.32 |
1710806400000 | 429.75 |
1710892800000 | 430.56 |
1710979200000 | 434.29 |
1711065600000 | 433.11 |
1711324800000 | 433.4 |
1711411200000 | 434.43 |
1711497600000 | 435.55 |
1711584000000 | 435.45 |
1712016000000 | 433.3 |
1712102400000 | 435.38 |
1712188800000 | 434.32 |
1712275200000 | 432.92 |
1712534400000 | 434.57 |
1712620800000 | 430.37 |
1712707200000 | 431.74 |
1712793600000 | 430.88 |
1712880000000 | 429.43 |
1713139200000 | 429.9 |
1713225600000 | 425.34 |
1713312000000 | 424.66 |
1713398400000 | 425.86 |
1713484800000 | 422.3 |
1713744000000 | 424.85 |
1713830400000 | 431.4 |
1713916800000 | 429.58 |
1714003200000 | 423.36 |
1714089600000 | 429.74 |
1714348800000 | 427.35 |
1714435200000 | 422.24 |
1714521600000 | 422.8 |
1714608000000 | 421.9 |
1714694400000 | 424.83 |
1714953600000 | 429.02 |
1715040000000 | 433.68 |
1715126400000 | 435.35 |
1715212800000 | 437.34 |
1715299200000 | 439.42 |
1715558400000 | 438.5 |
1715644800000 | 438.44 |
1715731200000 | 440.3 |
1715817600000 | 437.74 |
1715904000000 | 437.36 |
1716163200000 | 438.49 |
1716249600000 | 436.74 |
1716336000000 | 435.33 |
1716422400000 | 435.47 |
1716508800000 | 435.85 |
1716768000000 | 437.41 |
1716854400000 | 435.5 |
1716940800000 | 430.91 |
1717027200000 | 431.52 |
1717113600000 | 431.33 |
1717372800000 | 432.96 |
1717459200000 | 429.58 |
1717545600000 | 436.8 |
1717632000000 | 439.62 |
1717718400000 | 438.8 |
1717977600000 | 437.71 |
1718064000000 | 434.45 |
1718150400000 | 438.12 |
1718236800000 | 431.3 |
1718323200000 | 425.27 |
1718582400000 | 428.61 |
1718668800000 | 430.64 |
1718755200000 | 428.6 |
1718841600000 | 433.81 |
1718928000000 | 431.57 |
1719187200000 | 433.8 |
1719273600000 | 433.57 |
1719360000000 | 433.31 |
1719446400000 | 432.44 |
1719532800000 | 430.15 |
EURO iSTOXX 50 Sharing Economy Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 12.862522109859 | 9.301749215832 |
2018 | -7.7582367084214 | -12.201589234162 |
2019 | 31.678251303197 | 28.700214185725 |
2020 | 2.9679485376554 | -3.2294905875272 |
2021 | 20.940261262903 | 23.544301851299 |
2022 | -15.420944172311 | -9.594909062174 |
2023 | 30.558823675744 | 22.611688967251 |
2024 | 29.181210677554 | 22.536171764184 |
Methodology
The EURO iSTOXX 50 Sharing Economy Tilted Index selects 60 securities, all the EURO STOXX 50 Index constituents and 10 of the largest securities from the STOXX Global Sharing Economy. The index is price weighted with weight factors based on free-float market capitalization, revenue exposure and multipliers. These factors are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus 10 company weights within the thematic index.
The reviews are conducted on a quarterly basis in March, June, September, and December. The review cut-off date for the underlying data is the last calculation day of February, May, August, and November respectively.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1147207299 | ISX5SHGT | .ISX5SHGT | |
Net Return EUR | CH1147207307 | ISX5SHT | .ISX5SHT | |
Price EUR | CH1147207315 | ISX5SHE | ISX5SHE INDEX | .ISX5SHE |
Net Return USD | CH1147207265 | ISX5SHU | .ISX5SHU | |
Gross Return USD | CH1147207224 | ISX5SHGU | .ISX5SHGU | |
Price USD | CH1147207273 | ISX5SHK | .ISX5SHK |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Jun. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | Nov. 12, 2021 |
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
EURO iSTOXX 50 Sharing Economy Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 8.008% |
Amazon.com Inc. | Retail | USA | 5.300% |
META PLATFORMS CLASS A | Technology | USA | 5.043% |
SAP | Technology | Germany | 4.515% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 4.259% |
TOTALENERGIES | Energy | France | 3.466% |
SIEMENS | Industrial Goods and Services | Germany | 3.044% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.000% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.830% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.502% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 28, 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.