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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Sharing Economy Tilted | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 6.8 | 0.4 | 6.6 |
EURO STOXX 50 | 5,032.4 | 3,920.7 | 78.4 | 63.6 | 332.5 | 20.4 | 8.5 | 0.5 | 4.1 |
Supersector weighting (top 10)
Technology | 19.5 |
---|---|
Industrial Goods and Services | 17.7 |
Consumer Products and Services | 9.9 |
Banks | 9.4 |
Retail | 6.1 |
Insurance | 5.6 |
Health Care | 4.9 |
Energy | 3.9 |
Automobiles and Parts | 3.7 |
Chemicals | 3.3 |
Country weighting
France | 31.7 |
---|---|
Germany | 21.5 |
USA | 19.7 |
Netherlands | 11.8 |
Italy | 6.6 |
Spain | 6.1 |
Finland | 1.3 |
Belgium | 1.3 |
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 | 2.3 | 17.5 | 33.9 | 29.3 | 72.0 | N/A | N/A | 34.6 | 9.0 | 11.6 |
EURO STOXX 50 | 1.7 | 14.2 | 29.4 | 28.2 | 60.8 | N/A | N/A | 29.9 | 8.7 | 10.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | N/A | N/A | 14.2 | 20.9 | 22.3 | N/A | N/A | 1.8 | 0.3 | 0.4 |
EURO STOXX 50 | N/A | N/A | 15.7 | 22.3 | 23.9 | N/A | N/A | 1.5 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.8 | 4.4 | 4.3 | 5.4 | 5.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 1.8 | 0.8 | 0.7 | 0.0 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 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 | 18.2 | 16.1 | 17.7 | 17.7 | 2.4 | 2.6 | 1.7 | 22.2 |
EURO STOXX 50 | 16.1 | 14.4 | 15.7 | 15.7 | 2.0 | 3.1 | 1.4 | 20.4 |
Performance and annual returns
EURO iSTOXX 50 Sharing Economy Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 102.36 |
1340150400000 | 102.82 |
1340236800000 | 101.47 |
1340323200000 | 101.09 |
1340582400000 | 98.21 |
1340668800000 | 98.23 |
1340755200000 | 99.56 |
1340841600000 | 98.77 |
1340928000000 | 104.91 |
1341187200000 | 105.64 |
1341273600000 | 107 |
1341360000000 | 106.1 |
1341446400000 | 104.31 |
1341532800000 | 101.81 |
1341792000000 | 101.25 |
1341878400000 | 101.05 |
1341964800000 | 101.07 |
1342051200000 | 100.09 |
1342137600000 | 101.92 |
1342396800000 | 101.8 |
1342483200000 | 101.67 |
1342569600000 | 103.22 |
1342656000000 | 103.78 |
1342742400000 | 100.75 |
1343001600000 | 98.14 |
1343088000000 | 96.72 |
1343174400000 | 96.61 |
1343260800000 | 101.32 |
1343347200000 | 104.54 |
1343606400000 | 105.16 |
1343692800000 | 104.85 |
1343779200000 | 104.58 |
1343865600000 | 101.22 |
1343952000000 | 106.65 |
1344211200000 | 108.15 |
1344297600000 | 109.77 |
1344384000000 | 108.19 |
1344470400000 | 107.92 |
1344556800000 | 107.47 |
1344816000000 | 107.38 |
1344902400000 | 107.86 |
1344988800000 | 107.57 |
1345075200000 | 109.23 |
1345161600000 | 109.25 |
1345420800000 | 109.38 |
1345507200000 | 111.16 |
1345593600000 | 109.73 |
1345680000000 | 109.62 |
1345766400000 | 109.4 |
1346025600000 | 110.4 |
1346112000000 | 110.05 |
1346198400000 | 109.64 |
1346284800000 | 108.12 |
1346371200000 | 110.33 |
1346630400000 | 111 |
1346716800000 | 109.85 |
1346803200000 | 110.28 |
1346889600000 | 113.96 |
1346976000000 | 115.95 |
1347235200000 | 115.29 |
1347321600000 | 117.09 |
1347408000000 | 117.79 |
1347494400000 | 117.44 |
1347580800000 | 121.27 |
1347840000000 | 120.74 |
1347926400000 | 118.92 |
1348012800000 | 119.58 |
1348099200000 | 118.23 |
1348185600000 | 119.56 |
1348444800000 | 118.2 |
1348531200000 | 118.9 |
1348617600000 | 115.11 |
1348704000000 | 115.8 |
1348790400000 | 113.72 |
1349049600000 | 115.87 |
1349136000000 | 115.82 |
1349222400000 | 116.02 |
1349308800000 | 116.81 |
1349395200000 | 118.91 |
1349654400000 | 116.85 |
1349740800000 | 114.98 |
1349827200000 | 114.26 |
1349913600000 | 115.84 |
1350000000000 | 115.3 |
1350259200000 | 115.89 |
1350345600000 | 118.94 |
1350432000000 | 120.8 |
1350518400000 | 120.44 |
1350604800000 | 118.32 |
1350864000000 | 118.23 |
1350950400000 | 115.34 |
1351036800000 | 115.58 |
1351123200000 | 115.16 |
1351209600000 | 115.93 |
1351468800000 | 115.1 |
1351555200000 | 117 |
1351641600000 | 116.61 |
1351728000000 | 118.06 |
1351814400000 | 118.41 |
1352073600000 | 116.74 |
1352160000000 | 117.88 |
1352246400000 | 115.19 |
1352332800000 | 114.79 |
1352419200000 | 114.78 |
1352678400000 | 114.78 |
1352764800000 | 115.48 |
1352851200000 | 114.42 |
1352937600000 | 114.42 |
1353024000000 | 112.86 |
1353283200000 | 116.59 |
1353369600000 | 117.16 |
1353456000000 | 117.77 |
1353542400000 | 118.81 |
1353628800000 | 120.33 |
1353888000000 | 119.76 |
1353974400000 | 119.46 |
1354060800000 | 119.74 |
1354147200000 | 121.73 |
1354233600000 | 121.78 |
1354492800000 | 122.4 |
1354579200000 | 122.83 |
1354665600000 | 122.73 |
1354752000000 | 122.65 |
1354838400000 | 121.98 |
1355097600000 | 121.47 |
1355184000000 | 123.18 |
1355270400000 | 123.81 |
1355356800000 | 123.9 |
1355443200000 | 124.09 |
1355702400000 | 124.75 |
1355788800000 | 126.06 |
1355875200000 | 126.63 |
1355961600000 | 126.91 |
1356048000000 | 125.79 |
1356307200000 | 125.87 |
1356566400000 | 126.26 |
1356652800000 | 124.81 |
1356912000000 | 125.39 |
1357084800000 | 129.45 |
1357171200000 | 128.13 |
1357257600000 | 128.17 |
1357516800000 | 128.32 |
1357603200000 | 127.93 |
1357689600000 | 128.59 |
1357776000000 | 129.93 |
1357862400000 | 131.44 |
1358121600000 | 131.54 |
1358208000000 | 130.94 |
1358294400000 | 130.53 |
1358380800000 | 131.71 |
1358467200000 | 130.75 |
1358726400000 | 131.59 |
1358812800000 | 130.99 |
1358899200000 | 130.69 |
1358985600000 | 132.69 |
1359072000000 | 135.02 |
1359331200000 | 134.48 |
1359417600000 | 134.87 |
1359504000000 | 134.73 |
1359590400000 | 133.67 |
1359676800000 | 135.02 |
1359936000000 | 130.41 |
1360022400000 | 131.63 |
1360108800000 | 130.61 |
1360195200000 | 128.44 |
1360281600000 | 129.84 |
1360540800000 | 129.32 |
1360627200000 | 131.05 |
1360713600000 | 131.21 |
1360800000000 | 129.69 |
1360886400000 | 129.04 |
1361145600000 | 129.09 |
1361232000000 | 130.99 |
1361318400000 | 129.66 |
1361404800000 | 126.28 |
1361491200000 | 127.95 |
1361750400000 | 128.64 |
1361836800000 | 124.72 |
1361923200000 | 126.99 |
1362009600000 | 127.49 |
1362096000000 | 126.23 |
1362355200000 | 126.73 |
1362441600000 | 129.55 |
1362528000000 | 129.29 |
1362614400000 | 130.27 |
1362700800000 | 131.05 |
1362960000000 | 131 |
1363046400000 | 130.63 |
1363132800000 | 129.96 |
1363219200000 | 131.69 |
1363305600000 | 131.37 |
1363564800000 | 129.55 |
1363651200000 | 127.42 |
1363737600000 | 129.7 |
1363824000000 | 128.35 |
1363910400000 | 129.15 |
1364169600000 | 127.17 |
1364256000000 | 127.14 |
1364342400000 | 125.5 |
1364428800000 | 126.48 |
1364860800000 | 128.5 |
1364947200000 | 126.61 |
1365033600000 | 126.07 |
1365120000000 | 125.76 |
1365379200000 | 126.06 |
1365465600000 | 126.49 |
1365552000000 | 129.75 |
1365638400000 | 131.05 |
1365724800000 | 129.19 |
1365984000000 | 128.01 |
1366070400000 | 128.2 |
1366156800000 | 124.96 |
1366243200000 | 124.98 |
1366329600000 | 125.91 |
1366588800000 | 126.04 |
1366675200000 | 129.74 |
1366761600000 | 131.09 |
1366848000000 | 131.53 |
1366934400000 | 130.8 |
1367193600000 | 132.89 |
1367280000000 | 133.62 |
1367366400000 | 133.29 |
1367452800000 | 133.4 |
1367539200000 | 136.11 |
1367798400000 | 135.12 |
1367884800000 | 136.15 |
1367971200000 | 137.75 |
1368057600000 | 136.87 |
1368144000000 | 136.7 |
1368403200000 | 136.72 |
1368489600000 | 137.98 |
1368576000000 | 137.91 |
1368662400000 | 137.98 |
1368748800000 | 138.32 |
1369008000000 | 139.12 |
1369094400000 | 139.08 |
1369180800000 | 139.1 |
1369267200000 | 136.94 |
1369353600000 | 136.87 |
1369612800000 | 138.13 |
1369699200000 | 139.04 |
1369785600000 | 137.81 |
1369872000000 | 139.45 |
1369958400000 | 137.28 |
1370217600000 | 137.04 |
1370304000000 | 137.51 |
1370390400000 | 135.45 |
1370476800000 | 135.29 |
1370563200000 | 137.64 |
1370822400000 | 137.43 |
1370908800000 | 136.27 |
1370995200000 | 135.92 |
1371081600000 | 136.03 |
1371168000000 | 136.41 |
1371427200000 | 138.29 |
1371513600000 | 138.86 |
1371600000000 | 138.18 |
1371686400000 | 131.81 |
1371772800000 | 129.98 |
1372032000000 | 127.86 |
1372118400000 | 129.21 |
1372204800000 | 131.24 |
1372291200000 | 132.14 |
1372377600000 | 131.41 |
1372636800000 | 132.88 |
1372723200000 | 131.96 |
1372809600000 | 130.36 |
1372896000000 | 132.93 |
1372982400000 | 130.6 |
1373241600000 | 133.2 |
1373328000000 | 133.35 |
1373414400000 | 133.76 |
1373500800000 | 136.49 |
1373587200000 | 136.46 |
1373846400000 | 136.94 |
1373932800000 | 136.67 |
1374019200000 | 137.2 |
1374105600000 | 138.64 |
1374192000000 | 138.78 |
1374451200000 | 139.8 |
1374537600000 | 139.7 |
1374624000000 | 140.95 |
1374710400000 | 142.45 |
1374796800000 | 142.41 |
1375056000000 | 142.39 |
1375142400000 | 143.49 |
1375228800000 | 143.51 |
1375315200000 | 145.65 |
1375401600000 | 146.52 |
1375660800000 | 146.43 |
1375747200000 | 146.31 |
1375833600000 | 146.41 |
1375920000000 | 147.9 |
1376006400000 | 148.07 |
1376265600000 | 147.44 |
1376352000000 | 147.3 |
1376438400000 | 147.71 |
1376524800000 | 146.48 |
1376611200000 | 148.05 |
1376870400000 | 147.06 |
1376956800000 | 146.4 |
1377043200000 | 145.56 |
1377129600000 | 147.06 |
1377216000000 | 148.63 |
1377475200000 | 148.03 |
1377561600000 | 144.6 |
1377648000000 | 144.15 |
1377734400000 | 144.06 |
1377820800000 | 142.05 |
1378080000000 | 144.23 |
1378166400000 | 143.57 |
1378252800000 | 144.17 |
1378339200000 | 144.4 |
1378425600000 | 146.27 |
1378684800000 | 147.08 |
1378771200000 | 149.83 |
1378857600000 | 151.04 |
1378944000000 | 150.96 |
1379030400000 | 150.78 |
1379289600000 | 152.52 |
1379376000000 | 152.99 |
1379462400000 | 154.14 |
1379548800000 | 157.23 |
1379635200000 | 157 |
1379894400000 | 155.76 |
1379980800000 | 156.73 |
1380067200000 | 156.97 |
1380153600000 | 156.92 |
1380240000000 | 157.5 |
1380499200000 | 155.99 |
1380585600000 | 158 |
1380672000000 | 158.07 |
1380758400000 | 157.12 |
1380844800000 | 158.5 |
1381104000000 | 157.56 |
1381190400000 | 155.75 |
1381276800000 | 154.98 |
1381363200000 | 158.85 |
1381449600000 | 159.64 |
1381708800000 | 160.26 |
1381795200000 | 160.49 |
1381881600000 | 161.59 |
1381968000000 | 163.39 |
1382054400000 | 165.32 |
1382313600000 | 165.15 |
1382400000000 | 166.54 |
1382486400000 | 165.07 |
1382572800000 | 166.69 |
1382659200000 | 166.27 |
1382918400000 | 165.31 |
1383004800000 | 166.55 |
1383091200000 | 165.89 |
1383177600000 | 165.31 |
1383264000000 | 163.8 |
1383523200000 | 164.15 |
1383609600000 | 163.19 |
1383696000000 | 164.43 |
1383782400000 | 161.68 |
1383868800000 | 161.53 |
1384128000000 | 162.9 |
1384214400000 | 162.44 |
1384300800000 | 162.14 |
1384387200000 | 164.32 |
1384473600000 | 164.76 |
1384732800000 | 165.73 |
1384819200000 | 164.19 |
1384905600000 | 163.69 |
1384992000000 | 163.87 |
1385078400000 | 165 |
1385337600000 | 165.31 |
1385424000000 | 165.77 |
1385510400000 | 167.01 |
1385596800000 | 167.69 |
1385683200000 | 167.7 |
1385942400000 | 166.7 |
1386028800000 | 163.99 |
1386115200000 | 163.01 |
1386201600000 | 162.19 |
1386288000000 | 163.68 |
1386547200000 | 164.53 |
1386633600000 | 164.08 |
1386720000000 | 163.91 |
1386806400000 | 162.98 |
1386892800000 | 162.92 |
1387152000000 | 165.94 |
1387238400000 | 164.46 |
1387324800000 | 166.66 |
1387411200000 | 168.19 |
1387497600000 | 169.15 |
1387756800000 | 170.98 |
1387843200000 | 170.66 |
1388102400000 | 173.17 |
1388361600000 | 172.84 |
1388448000000 | 173.17 |
1388620800000 | 169.58 |
1388707200000 | 169.67 |
1388966400000 | 170.05 |
1389052800000 | 171.92 |
1389139200000 | 171.91 |
1389225600000 | 170.7 |
1389312000000 | 172.17 |
1389571200000 | 171.65 |
1389657600000 | 172.97 |
1389744000000 | 174.38 |
1389830400000 | 173.56 |
1389916800000 | 173.45 |
1390176000000 | 173.47 |
1390262400000 | 173.67 |
1390348800000 | 173.87 |
1390435200000 | 173.28 |
1390521600000 | 168.21 |
1390780800000 | 166.71 |
1390867200000 | 168.58 |
1390953600000 | 166.65 |
1391040000000 | 168.22 |
1391126400000 | 166.43 |
1391385600000 | 163.86 |
1391472000000 | 164.06 |
1391558400000 | 164.23 |
1391644800000 | 167.49 |
1391731200000 | 169.98 |
1391990400000 | 169.83 |
1392076800000 | 172.43 |
1392163200000 | 172.55 |
1392249600000 | 174.14 |
1392336000000 | 175.41 |
1392595200000 | 175.57 |
1392681600000 | 176.2 |
1392768000000 | 176.19 |
1392854400000 | 176.08 |
1392940800000 | 176.83 |
1393200000000 | 178.34 |
1393286400000 | 178.61 |
1393372800000 | 177.41 |
1393459200000 | 177.02 |
1393545600000 | 178.84 |
1393804800000 | 173.67 |
1393891200000 | 177.85 |
1393977600000 | 178.06 |
1394064000000 | 179.32 |
1394150400000 | 177.21 |
1394409600000 | 177.48 |
1394496000000 | 177.02 |
1394582400000 | 176.35 |
1394668800000 | 173.56 |
1394755200000 | 172.5 |
1395014400000 | 175.07 |
1395100800000 | 176.41 |
1395187200000 | 176.08 |
1395273600000 | 175.18 |
1395360000000 | 175.24 |
1395619200000 | 172.6 |
1395705600000 | 174.28 |
1395792000000 | 174.83 |
1395878400000 | 174.49 |
1395964800000 | 176.14 |
1396224000000 | 176.36 |
1396310400000 | 178.28 |
1396396800000 | 178.11 |
1396483200000 | 177.79 |
1396569600000 | 177.31 |
1396828800000 | 175.49 |
1396915200000 | 175.98 |
1397001600000 | 177.75 |
1397088000000 | 175.78 |
1397174400000 | 173.52 |
1397433600000 | 174.12 |
1397520000000 | 172.68 |
1397606400000 | 175.38 |
1397692800000 | 176.38 |
1398124800000 | 178.81 |
1398211200000 | 177.58 |
1398297600000 | 178.11 |
1398384000000 | 174.81 |
1398643200000 | 175.54 |
1398729600000 | 177.81 |
1398816000000 | 178.39 |
1398902400000 | 178.98 |
1398988800000 | 178.1 |
1399248000000 | 178.58 |
1399334400000 | 177.43 |
1399420800000 | 177.75 |
1399507200000 | 179.22 |
1399593600000 | 177.43 |
1399852800000 | 179.42 |
1399939200000 | 179.07 |
1400025600000 | 178.82 |
1400112000000 | 176.27 |
1400198400000 | 176.95 |
1400457600000 | 177.57 |
1400544000000 | 176.87 |
1400630400000 | 178.33 |
1400716800000 | 178.37 |
1400803200000 | 179.31 |
1401062400000 | 181.2 |
1401148800000 | 181.76 |
1401235200000 | 181.74 |
1401321600000 | 182.13 |
1401408000000 | 182.29 |
1401667200000 | 182.15 |
1401753600000 | 181.73 |
1401840000000 | 181.62 |
1401926400000 | 183.04 |
1402012800000 | 184.54 |
1402272000000 | 184.46 |
1402358400000 | 184.79 |
1402444800000 | 183.59 |
1402531200000 | 183.06 |
1402617600000 | 182.64 |
1402876800000 | 182.06 |
1402963200000 | 182.48 |
1403049600000 | 183.3 |
1403136000000 | 185.2 |
1403222400000 | 183.96 |
1403481600000 | 183.5 |
1403568000000 | 183.43 |
1403654400000 | 182.98 |
1403740800000 | 181.61 |
1403827200000 | 182.02 |
1404086400000 | 182.55 |
1404172800000 | 184.62 |
1404259200000 | 183.82 |
1404345600000 | 185.23 |
1404432000000 | 184.14 |
1404691200000 | 182.17 |
1404777600000 | 179.45 |
1404864000000 | 181.11 |
1404950400000 | 178.1 |
1405036800000 | 178.72 |
1405296000000 | 180.97 |
1405382400000 | 179.01 |
1405468800000 | 180.88 |
1405555200000 | 177.99 |
1405641600000 | 178.8 |
1405900800000 | 177.86 |
1405987200000 | 179.79 |
1406073600000 | 180.21 |
1406160000000 | 182.01 |
1406246400000 | 179.08 |
1406505600000 | 179.01 |
1406592000000 | 179.38 |
1406678400000 | 178.71 |
1406764800000 | 175.51 |
1406851200000 | 174.13 |
1407110400000 | 174.41 |
1407196800000 | 173.66 |
1407283200000 | 172.57 |
1407369600000 | 170.86 |
1407456000000 | 171.37 |
1407715200000 | 173.17 |
1407801600000 | 171.64 |
1407888000000 | 173.7 |
1407974400000 | 173.91 |
1408060800000 | 172.54 |
1408320000000 | 174.68 |
1408406400000 | 175.11 |
1408492800000 | 174.48 |
1408579200000 | 176.2 |
1408665600000 | 174.65 |
1408924800000 | 177.31 |
1409011200000 | 179.05 |
1409097600000 | 178.57 |
1409184000000 | 176.69 |
1409270400000 | 177.03 |
1409529600000 | 176.78 |
1409616000000 | 177.31 |
1409702400000 | 178.86 |
1409788800000 | 179.54 |
1409875200000 | 179.53 |
1410134400000 | 179.28 |
1410220800000 | 177.49 |
1410307200000 | 177.94 |
1410393600000 | 177.74 |
1410480000000 | 177.39 |
1410739200000 | 176.57 |
1410825600000 | 176.8 |
1410912000000 | 177.59 |
1410998400000 | 179.04 |
1411084800000 | 178.34 |
1411344000000 | 176.99 |
1411430400000 | 175.31 |
1411516800000 | 176.65 |
1411603200000 | 173.56 |
1411689600000 | 174.11 |
1411948800000 | 172.5 |
1412035200000 | 173.63 |
1412121600000 | 171.15 |
1412208000000 | 168.15 |
1412294400000 | 168.17 |
1412553600000 | 168.92 |
1412640000000 | 166.54 |
1412726400000 | 166.56 |
1412812800000 | 165.58 |
1412899200000 | 161.47 |
1413158400000 | 161.95 |
1413244800000 | 162.13 |
1413331200000 | 158.36 |
1413417600000 | 157.52 |
1413504000000 | 161.84 |
1413763200000 | 160.99 |
1413849600000 | 164.09 |
1413936000000 | 163.83 |
1414022400000 | 165.76 |
1414108800000 | 165.47 |
1414368000000 | 164.39 |
1414454400000 | 166.68 |
1414540800000 | 165.41 |
1414627200000 | 165.79 |
1414713600000 | 168.86 |
1414972800000 | 166.87 |
1415059200000 | 165.55 |
1415145600000 | 167.31 |
1415232000000 | 167.38 |
1415318400000 | 165.57 |
1415577600000 | 167.07 |
1415664000000 | 167.39 |
1415750400000 | 165.73 |
1415836800000 | 165.91 |
1415923200000 | 166.2 |
1416182400000 | 166.8 |
1416268800000 | 169.21 |
1416355200000 | 169.29 |
1416441600000 | 168.57 |
1416528000000 | 171.21 |
1416787200000 | 172.32 |
1416873600000 | 173.91 |
1416960000000 | 174.66 |
1417046400000 | 174.94 |
1417132800000 | 175.08 |
1417392000000 | 173.89 |
1417478400000 | 173.52 |
1417564800000 | 173.09 |
1417651200000 | 172.07 |
1417737600000 | 174.41 |
1417996800000 | 172.82 |
1418083200000 | 170.78 |
1418169600000 | 169.71 |
1418256000000 | 170.03 |
1418342400000 | 166.36 |
1418601600000 | 162.24 |
1418688000000 | 165.19 |
1418774400000 | 164.93 |
1418860800000 | 168.87 |
1418947200000 | 168.27 |
1419206400000 | 169.33 |
1419292800000 | 170.04 |
1419379200000 | 169.97 |
1419811200000 | 169.74 |
1419897600000 | 167.22 |
1419984000000 | 166.62 |
1420156800000 | 165.74 |
1420416000000 | 158.97 |
1420502400000 | 157.94 |
1420588800000 | 157.63 |
1420675200000 | 162.61 |
1420761600000 | 158.87 |
1421020800000 | 160.04 |
1421107200000 | 161.73 |
1421193600000 | 159.84 |
1421280000000 | 159.72 |
1421366400000 | 160.96 |
1421625600000 | 163.22 |
1421712000000 | 163.85 |
1421798400000 | 165.35 |
1421884800000 | 165.86 |
1421971200000 | 166.34 |
1422230400000 | 167.62 |
1422316800000 | 167 |
1422403200000 | 165.51 |
1422489600000 | 166.33 |
1422576000000 | 164.9 |
1422835200000 | 166.37 |
1422921600000 | 169.95 |
1423008000000 | 169.92 |
1423094400000 | 170.18 |
1423180800000 | 168.52 |
1423440000000 | 166.36 |
1423526400000 | 167.77 |
1423612800000 | 167.47 |
1423699200000 | 170.57 |
1423785600000 | 172.12 |
1424044800000 | 171.57 |
1424131200000 | 171.86 |
1424217600000 | 172.61 |
1424304000000 | 174.67 |
1424390400000 | 174.86 |
1424649600000 | 175.65 |
1424736000000 | 176.56 |
1424822400000 | 176.96 |
1424908800000 | 176.5 |
1424995200000 | 177.04 |
1425254400000 | 177.01 |
1425340800000 | 174.96 |
1425427200000 | 174.85 |
1425513600000 | 175.87 |
1425600000000 | 173.1 |
1425859200000 | 172.67 |
1425945600000 | 168.44 |
1426032000000 | 169.67 |
1426118400000 | 170.5 |
1426204800000 | 169.3 |
1426464000000 | 172.08 |
1426550400000 | 171.05 |
1426636800000 | 171.93 |
1426723200000 | 171.95 |
1426809600000 | 176.55 |
1427068800000 | 177.3 |
1427155200000 | 178.52 |
1427241600000 | 176.93 |
1427328000000 | 175.46 |
1427414400000 | 175.4 |
1427673600000 | 176.66 |
1427760000000 | 174.14 |
1427846400000 | 174.92 |
1427932800000 | 176.78 |
1428364800000 | 178.98 |
1428451200000 | 177.35 |
1428537600000 | 177.24 |
1428624000000 | 177.81 |
1428883200000 | 177.6 |
1428969600000 | 177.79 |
1429056000000 | 177.28 |
1429142400000 | 176.78 |
1429228800000 | 174.25 |
1429488000000 | 176.02 |
1429574400000 | 176.14 |
1429660800000 | 176.91 |
1429747200000 | 176.7 |
1429833600000 | 178.1 |
1430092800000 | 180.62 |
1430179200000 | 179.19 |
1430265600000 | 177.46 |
1430352000000 | 177.73 |
1430438400000 | 178.11 |
1430697600000 | 178.16 |
1430784000000 | 174.96 |
1430870400000 | 177.55 |
1430956800000 | 176.63 |
1431043200000 | 180.39 |
1431302400000 | 178.59 |
1431388800000 | 177.69 |
1431475200000 | 178.36 |
1431561600000 | 181.4 |
1431648000000 | 180.9 |
1431907200000 | 180.98 |
1431993600000 | 181.21 |
1432080000000 | 181.34 |
1432166400000 | 181.78 |
1432252800000 | 180.32 |
1432512000000 | 179.39 |
1432598400000 | 175.93 |
1432684800000 | 178.47 |
1432771200000 | 177.85 |
1432857600000 | 174.94 |
1433116800000 | 174.48 |
1433203200000 | 177.06 |
1433289600000 | 179.9 |
1433376000000 | 178.74 |
1433462400000 | 174.81 |
1433721600000 | 174 |
1433808000000 | 174.12 |
1433894400000 | 178.42 |
1433980800000 | 178.6 |
1434067200000 | 176.88 |
1434326400000 | 173.8 |
1434412800000 | 174.43 |
1434499200000 | 173.49 |
1434585600000 | 176.9 |
1434672000000 | 175.94 |
1434931200000 | 182.97 |
1435017600000 | 181.85 |
1435104000000 | 181.22 |
1435190400000 | 181.04 |
1435276800000 | 180.74 |
1435536000000 | 173.86 |
1435622400000 | 172.38 |
1435708800000 | 174.97 |
1435795200000 | 173.77 |
1435881600000 | 172.91 |
1436140800000 | 169.54 |
1436227200000 | 164.95 |
1436313600000 | 167.21 |
1436400000000 | 170.85 |
1436486400000 | 177.47 |
1436745600000 | 178.56 |
1436832000000 | 179.1 |
1436918400000 | 179.06 |
1437004800000 | 181.25 |
1437091200000 | 180.91 |
1437350400000 | 182.3 |
1437436800000 | 181.67 |
1437523200000 | 180.43 |
1437609600000 | 181.07 |
1437696000000 | 179.93 |
1437955200000 | 177.53 |
1438041600000 | 178.85 |
1438128000000 | 179.93 |
1438214400000 | 179.01 |
1438300800000 | 181.18 |
1438560000000 | 181.54 |
1438646400000 | 181.06 |
1438732800000 | 182.65 |
1438819200000 | 182.58 |
1438905600000 | 181.58 |
1439164800000 | 183.76 |
1439251200000 | 181.56 |
1439337600000 | 178.57 |
1439424000000 | 179.04 |
1439510400000 | 178.05 |
1439769600000 | 178 |
1439856000000 | 177.39 |
1439942400000 | 174.91 |
1440028800000 | 172.38 |
1440115200000 | 167.87 |
1440374400000 | 162.21 |
1440460800000 | 166.27 |
1440547200000 | 166.06 |
1440633600000 | 169.43 |
1440720000000 | 169.91 |
1440979200000 | 168.5 |
1441065600000 | 164.59 |
1441152000000 | 165.32 |
1441238400000 | 166.54 |
1441324800000 | 162.85 |
1441584000000 | 164.07 |
1441670400000 | 166.37 |
1441756800000 | 167.46 |
1441843200000 | 166.45 |
1441929600000 | 166.01 |
1442188800000 | 165.37 |
1442275200000 | 166.95 |
1442361600000 | 169.36 |
1442448000000 | 169.88 |
1442534400000 | 166.19 |
1442793600000 | 165.6 |
1442880000000 | 159.92 |
1442966400000 | 160.32 |
1443052800000 | 159.4 |
1443139200000 | 161.75 |
1443398400000 | 157.9 |
1443484800000 | 157.56 |
1443571200000 | 160.66 |
1443657600000 | 160.03 |
1443744000000 | 162.09 |
1444003200000 | 166.4 |
1444089600000 | 168 |
1444176000000 | 168.27 |
1444262400000 | 169.07 |
1444348800000 | 171.13 |
1444608000000 | 171.53 |
1444694400000 | 170.33 |
1444780800000 | 169.51 |
1444867200000 | 171.26 |
1444953600000 | 172.56 |
1445212800000 | 172.48 |
1445299200000 | 171.91 |
1445385600000 | 172.46 |
1445472000000 | 173.9 |
1445558400000 | 175.85 |
1445817600000 | 176.13 |
1445904000000 | 174.53 |
1445990400000 | 176.76 |
1446076800000 | 175.18 |
1446163200000 | 176.2 |
1446422400000 | 176.62 |
1446508800000 | 176.16 |
1446595200000 | 175.19 |
1446681600000 | 176.13 |
1446768000000 | 175.19 |
1447027200000 | 172.38 |
1447113600000 | 172.44 |
1447200000000 | 173.89 |
1447286400000 | 171.3 |
1447372800000 | 169.19 |
1447632000000 | 169.34 |
1447718400000 | 172.22 |
1447804800000 | 172.19 |
1447891200000 | 173.86 |
1447977600000 | 173.35 |
1448236800000 | 172.26 |
1448323200000 | 170.77 |
1448409600000 | 172.33 |
1448496000000 | 173.98 |
1448582400000 | 173.36 |
1448841600000 | 173.28 |
1448928000000 | 173.39 |
1449014400000 | 172.31 |
1449100800000 | 170.47 |
1449187200000 | 171.19 |
1449446400000 | 171.57 |
1449532800000 | 169.36 |
1449619200000 | 169.16 |
1449705600000 | 168.71 |
1449792000000 | 165.73 |
1450051200000 | 163.97 |
1450137600000 | 167.29 |
1450224000000 | 168.39 |
1450310400000 | 169.06 |
1450396800000 | 166.41 |
1450656000000 | 165.56 |
1450742400000 | 166.35 |
1450828800000 | 168.47 |
1450915200000 | 169.32 |
1451260800000 | 168.39 |
1451347200000 | 170.39 |
1451433600000 | 169.02 |
1451520000000 | 167.17 |
1451865600000 | 161.42 |
1451952000000 | 160.87 |
1452038400000 | 159.59 |
1452124800000 | 157.39 |
1452211200000 | 155.66 |
1452470400000 | 155.05 |
1452556800000 | 156.71 |
1452643200000 | 156.16 |
1452729600000 | 154.59 |
1452816000000 | 152.01 |
1453075200000 | 150.46 |
1453161600000 | 152.45 |
1453248000000 | 148.17 |
1453334400000 | 149.96 |
1453420800000 | 153.86 |
1453680000000 | 152.65 |
1453766400000 | 154.19 |
1453852800000 | 154.02 |
1453939200000 | 153.11 |
1454025600000 | 155.73 |
1454284800000 | 156.04 |
1454371200000 | 152.7 |
1454457600000 | 151.99 |
1454544000000 | 153.54 |
1454630400000 | 150.74 |
1454889600000 | 145.7 |
1454976000000 | 145.55 |
1455062400000 | 147.22 |
1455148800000 | 143.97 |
1455235200000 | 146.71 |
1455494400000 | 148.96 |
1455580800000 | 148.86 |
1455667200000 | 153.06 |
1455753600000 | 152.23 |
1455840000000 | 151.58 |
1456099200000 | 153.85 |
1456185600000 | 151.33 |
1456272000000 | 148.69 |
1456358400000 | 151.57 |
1456444800000 | 152.48 |
1456704000000 | 152.3 |
1456790400000 | 155.3 |
1456876800000 | 155.97 |
1456963200000 | 156.79 |
1457049600000 | 158.65 |
1457308800000 | 156.98 |
1457395200000 | 156.68 |
1457481600000 | 157.01 |
1457568000000 | 156.53 |
1457654400000 | 161.66 |
1457913600000 | 161.89 |
1458000000000 | 161.02 |
1458086400000 | 160.71 |
1458172800000 | 162.77 |
1458259200000 | 163.38 |
1458518400000 | 162.69 |
1458604800000 | 162.17 |
1458691200000 | 161.29 |
1458777600000 | 158.8 |
1459209600000 | 160.43 |
1459296000000 | 164.16 |
1459382400000 | 162.85 |
1459468800000 | 160.53 |
1459728000000 | 160.97 |
1459814400000 | 157.65 |
1459900800000 | 158.87 |
1459987200000 | 157.22 |
1460073600000 | 159.06 |
1460332800000 | 159.75 |
1460419200000 | 160.24 |
1460505600000 | 163.84 |
1460592000000 | 164.74 |
1460678400000 | 164.8 |
1460937600000 | 165.91 |
1461024000000 | 168.22 |
1461110400000 | 169.2 |
1461196800000 | 168.98 |
1461283200000 | 167.54 |
1461542400000 | 166.61 |
1461628800000 | 167.28 |
1461715200000 | 167.84 |
1461801600000 | 168.02 |
1461888000000 | 165.69 |
1462147200000 | 167.26 |
1462233600000 | 164.43 |
1462320000000 | 162.27 |
1462406400000 | 161.47 |
1462492800000 | 161.98 |
1462752000000 | 162.54 |
1462838400000 | 164.16 |
1462924800000 | 163.16 |
1463011200000 | 161.93 |
1463097600000 | 161.54 |
1463356800000 | 161.95 |
1463443200000 | 161.16 |
1463529600000 | 161.42 |
1463616000000 | 158.74 |
1463702400000 | 160.96 |
1463961600000 | 159.64 |
1464048000000 | 163.17 |
1464134400000 | 165.34 |
1464220800000 | 166.49 |
1464307200000 | 166.37 |
1464566400000 | 166.94 |
1464652800000 | 165.48 |
1464739200000 | 164.97 |
1464825600000 | 164.94 |
1464912000000 | 165.23 |
1465171200000 | 166.26 |
1465257600000 | 167.75 |
1465344000000 | 167.46 |
1465430400000 | 165.18 |
1465516800000 | 160.85 |
1465776000000 | 157.88 |
1465862400000 | 154.56 |
1465948800000 | 156.17 |
1466035200000 | 154.87 |
1466121600000 | 156.92 |
1466380800000 | 162.36 |
1466467200000 | 162.75 |
1466553600000 | 163.2 |
1466640000000 | 167.2 |
1466726400000 | 151.46 |
1466985600000 | 145.67 |
1467072000000 | 149.89 |
1467158400000 | 154.26 |
1467244800000 | 155.39 |
1467331200000 | 156.69 |
1467590400000 | 155.86 |
1467676800000 | 153.42 |
1467763200000 | 150.81 |
1467849600000 | 151.74 |
1467936000000 | 154.42 |
1468195200000 | 156.74 |
1468281600000 | 159.38 |
1468368000000 | 159.41 |
1468454400000 | 161.31 |
1468540800000 | 160.58 |
1468800000000 | 160.37 |
1468886400000 | 158.85 |
1468972800000 | 160.77 |
1469059200000 | 160.4 |
1469145600000 | 160.38 |
1469404800000 | 160.34 |
1469491200000 | 160.8 |
1469577600000 | 161.93 |
1469664000000 | 161.89 |
1469750400000 | 163.9 |
1470009600000 | 162.84 |
1470096000000 | 160.59 |
1470182400000 | 160.26 |
1470268800000 | 161.11 |
1470355200000 | 162.68 |
1470614400000 | 163.05 |
1470700800000 | 165.5 |
1470787200000 | 165.56 |
1470873600000 | 167.24 |
1470960000000 | 167.05 |
1471219200000 | 167.36 |
1471305600000 | 166.64 |
1471392000000 | 165.4 |
1471478400000 | 166.61 |
1471564800000 | 165.31 |
1471824000000 | 165.12 |
1471910400000 | 166.55 |
1471996800000 | 166.1 |
1472083200000 | 165.66 |
1472169600000 | 166.81 |
1472428800000 | 165.08 |
1472515200000 | 166.28 |
1472601600000 | 165.74 |
1472688000000 | 166.29 |
1472774400000 | 168.8 |
1473033600000 | 168.5 |
1473120000000 | 169.74 |
1473206400000 | 171 |
1473292800000 | 171.01 |
1473379200000 | 168.11 |
1473638400000 | 167.02 |
1473724800000 | 165.23 |
1473811200000 | 164.88 |
1473897600000 | 165.52 |
1473984000000 | 162.92 |
1474243200000 | 164.62 |
1474329600000 | 164.37 |
1474416000000 | 165 |
1474502400000 | 169.43 |
1474588800000 | 168.15 |
1474848000000 | 166.04 |
1474934400000 | 165.35 |
1475020800000 | 166.31 |
1475107200000 | 166.56 |
1475193600000 | 167.34 |
1475452800000 | 167.14 |
1475539200000 | 167.71 |
1475625600000 | 168.36 |
1475712000000 | 167.63 |
1475798400000 | 166.64 |
1476057600000 | 167.99 |
1476144000000 | 165.72 |
1476230400000 | 164.69 |
1476316800000 | 163.23 |
1476403200000 | 165.2 |
1476662400000 | 164.25 |
1476748800000 | 166.26 |
1476835200000 | 166.99 |
1476921600000 | 167.32 |
1477008000000 | 167.17 |
1477267200000 | 168.23 |
1477353600000 | 167.38 |
1477440000000 | 167.64 |
1477526400000 | 167.75 |
1477612800000 | 168 |
1477872000000 | 167.33 |
1477958400000 | 166.58 |
1478044800000 | 165.04 |
1478131200000 | 163.97 |
1478217600000 | 163.42 |
1478476800000 | 165.48 |
1478563200000 | 166.69 |
1478649600000 | 166.86 |
1478736000000 | 164.97 |
1478822400000 | 163.75 |
1479081600000 | 161.56 |
1479168000000 | 162.46 |
1479254400000 | 161.05 |
1479340800000 | 162.03 |
1479427200000 | 159.9 |
1479686400000 | 161.59 |
1479772800000 | 161.51 |
1479859200000 | 160.09 |
1479945600000 | 160.83 |
1480032000000 | 161.74 |
1480291200000 | 159.91 |
1480377600000 | 161.31 |
1480464000000 | 161.2 |
1480550400000 | 159.69 |
1480636800000 | 159.75 |
1480896000000 | 162.67 |
1480982400000 | 164.84 |
1481068800000 | 167.59 |
1481155200000 | 167.56 |
1481241600000 | 167.16 |
1481500800000 | 167.77 |
1481587200000 | 170.05 |
1481673600000 | 169.07 |
1481760000000 | 167.69 |
1481846400000 | 167.71 |
1482105600000 | 167.96 |
1482192000000 | 168.2 |
1482278400000 | 168.58 |
1482364800000 | 168.56 |
1482451200000 | 168.87 |
1482796800000 | 169.19 |
1482883200000 | 168.11 |
1482969600000 | 169.05 |
1483056000000 | 170.31 |
1483315200000 | 171.07 |
1483401600000 | 169.75 |
1483488000000 | 171.46 |
1483574400000 | 173.48 |
1483660800000 | 173.79 |
1483920000000 | 173.07 |
1484006400000 | 173.33 |
1484092800000 | 172 |
1484179200000 | 173.57 |
1484265600000 | 175.01 |
1484524800000 | 173.5 |
1484611200000 | 174.17 |
1484697600000 | 174.66 |
1484784000000 | 173.48 |
1484870400000 | 174.84 |
1485129600000 | 174.79 |
1485216000000 | 175.5 |
1485302400000 | 177.47 |
1485388800000 | 176.16 |
1485475200000 | 176.08 |
1485734400000 | 174.05 |
1485820800000 | 173.82 |
1485907200000 | 174.45 |
1485993600000 | 174.82 |
1486080000000 | 175.95 |
1486339200000 | 173.92 |
1486425600000 | 173.21 |
1486512000000 | 173.82 |
1486598400000 | 175.11 |
1486684800000 | 174.38 |
1486944000000 | 175.68 |
1487030400000 | 175.31 |
1487116800000 | 176.25 |
1487203200000 | 176.99 |
1487289600000 | 176.33 |
1487548800000 | 176.36 |
1487635200000 | 176.53 |
1487721600000 | 176.79 |
1487808000000 | 177.21 |
1487894400000 | 175.73 |
1488153600000 | 176.49 |
1488240000000 | 177.19 |
1488326400000 | 179.6 |
1488412800000 | 178.75 |
1488499200000 | 180.12 |
1488758400000 | 179.98 |
1488844800000 | 179.63 |
1488931200000 | 179.49 |
1489017600000 | 180.75 |
1489104000000 | 182.19 |
1489363200000 | 182.52 |
1489449600000 | 181.37 |
1489536000000 | 181.8 |
1489622400000 | 184.62 |
1489708800000 | 185.1 |
1489968000000 | 184.72 |
1490054400000 | 184.66 |
1490140800000 | 184.37 |
1490227200000 | 185.54 |
1490313600000 | 185.58 |
1490572800000 | 186.45 |
1490659200000 | 187.64 |
1490745600000 | 186.49 |
1490832000000 | 186.75 |
1490918400000 | 186.91 |
1491177600000 | 185.16 |
1491264000000 | 185.49 |
1491350400000 | 185.1 |
1491436800000 | 185.79 |
1491523200000 | 185.41 |
1491782400000 | 184.59 |
1491868800000 | 184.44 |
1491955200000 | 184.12 |
1492041600000 | 183.25 |
1492473600000 | 183.08 |
1492560000000 | 183.83 |
1492646400000 | 185.82 |
1492732800000 | 184.75 |
1492992000000 | 193.63 |
1493078400000 | 195.17 |
1493164800000 | 194.21 |
1493251200000 | 193.9 |
1493337600000 | 194.22 |
1493596800000 | 194.94 |
1493683200000 | 196.09 |
1493769600000 | 196.33 |
1493856000000 | 199.03 |
1493942400000 | 201.04 |
1494201600000 | 199.52 |
1494288000000 | 199.23 |
1494374400000 | 198.75 |
1494460800000 | 197.75 |
1494547200000 | 199.39 |
1494806400000 | 200.74 |
1494892800000 | 202.54 |
1494979200000 | 200.02 |
1495065600000 | 198.92 |
1495152000000 | 201.31 |
1495411200000 | 202 |
1495497600000 | 202.67 |
1495584000000 | 202.09 |
1495670400000 | 202.82 |
1495756800000 | 202.14 |
1496016000000 | 202.04 |
1496102400000 | 201.4 |
1496188800000 | 202.33 |
1496275200000 | 202.93 |
1496361600000 | 205.18 |
1496620800000 | 204.44 |
1496707200000 | 203.26 |
1496793600000 | 203.05 |
1496880000000 | 203.26 |
1496966400000 | 202.73 |
1497225600000 | 200.58 |
1497312000000 | 201.81 |
1497398400000 | 202.37 |
1497484800000 | 199.28 |
1497571200000 | 200.86 |
1497830400000 | 202.56 |
1497916800000 | 200.96 |
1498003200000 | 201.22 |
1498089600000 | 201.43 |
1498176000000 | 201.95 |
1498435200000 | 202.58 |
1498521600000 | 202.19 |
1498608000000 | 203.85 |
1498694400000 | 201.08 |
1498780800000 | 199.34 |
1499040000000 | 200.68 |
1499126400000 | 199.9 |
1499212800000 | 200.07 |
1499299200000 | 200.05 |
1499385600000 | 200.51 |
1499644800000 | 201.54 |
1499731200000 | 201.62 |
1499817600000 | 204.63 |
1499904000000 | 205.07 |
1499990400000 | 205.9 |
1500249600000 | 205.79 |
1500336000000 | 206.54 |
1500422400000 | 206.86 |
1500508800000 | 208.51 |
1500595200000 | 206.83 |
1500854400000 | 206.97 |
1500940800000 | 208.14 |
1501027200000 | 208.83 |
1501113600000 | 209.41 |
1501200000000 | 209.39 |
1501459200000 | 208.85 |
1501545600000 | 210.77 |
1501632000000 | 210.62 |
1501718400000 | 211.08 |
1501804800000 | 211.46 |
1502064000000 | 212.33 |
1502150400000 | 211.78 |
1502236800000 | 209.12 |
1502323200000 | 206.6 |
1502409600000 | 206.1 |
1502668800000 | 208.75 |
1502755200000 | 208.44 |
1502841600000 | 209.45 |
1502928000000 | 208.18 |
1503014400000 | 207.63 |
1503273600000 | 207.63 |
1503360000000 | 208.95 |
1503446400000 | 208.58 |
1503532800000 | 208.66 |
1503619200000 | 209.09 |
1503878400000 | 209.59 |
1503964800000 | 209.14 |
1504051200000 | 208.68 |
1504137600000 | 209.42 |
1504224000000 | 210.37 |
1504483200000 | 210.16 |
1504569600000 | 209.6 |
1504656000000 | 210.65 |
1504742400000 | 212.74 |
1504828800000 | 212.65 |
1505088000000 | 215.36 |
1505174400000 | 215.87 |
1505260800000 | 215.63 |
1505347200000 | 215.02 |
1505433600000 | 215.75 |
1505692800000 | 216.19 |
1505779200000 | 217.08 |
1505865600000 | 217.04 |
1505952000000 | 216.67 |
1506038400000 | 217.43 |
1506297600000 | 214.59 |
1506384000000 | 213.09 |
1506470400000 | 213.95 |
1506556800000 | 215.27 |
1506643200000 | 217.65 |
1506902400000 | 216.73 |
1506988800000 | 217.34 |
1507075200000 | 216.92 |
1507161600000 | 217.84 |
1507248000000 | 217.85 |
1507507200000 | 218.37 |
1507593600000 | 218.93 |
1507680000000 | 220.12 |
1507766400000 | 220.08 |
1507852800000 | 220.15 |
1508112000000 | 219.63 |
1508198400000 | 218.92 |
1508284800000 | 219.9 |
1508371200000 | 219.94 |
1508457600000 | 219.41 |
1508716800000 | 218.61 |
1508803200000 | 219.14 |
1508889600000 | 218.99 |
1508976000000 | 219.68 |
1509062400000 | 218.96 |
1509321600000 | 220.23 |
1509408000000 | 221.25 |
1509494400000 | 222.15 |
1509580800000 | 222.4 |
1509667200000 | 221.72 |
1509926400000 | 221.17 |
1510012800000 | 219.1 |
1510099200000 | 219.1 |
1510185600000 | 217.59 |
1510272000000 | 217.15 |
1510531200000 | 216.37 |
1510617600000 | 216.96 |
1510704000000 | 216.75 |
1510790400000 | 217.86 |
1510876800000 | 216.87 |
1511136000000 | 217.09 |
1511222400000 | 218.29 |
1511308800000 | 218.16 |
1511395200000 | 219.44 |
1511481600000 | 221.63 |
1511740800000 | 220.52 |
1511827200000 | 220.91 |
1511913600000 | 219.33 |
1512000000000 | 220.09 |
1512086400000 | 216.79 |
1512345600000 | 217.73 |
1512432000000 | 217.54 |
1512518400000 | 216.98 |
1512604800000 | 218.13 |
1512691200000 | 218.53 |
1512950400000 | 218.73 |
1513036800000 | 218.74 |
1513123200000 | 218.4 |
1513209600000 | 217.49 |
1513296000000 | 217.93 |
1513555200000 | 221.19 |
1513641600000 | 219.53 |
1513728000000 | 219.03 |
1513814400000 | 219.55 |
1513900800000 | 218.31 |
1514332800000 | 219.11 |
1514419200000 | 218.68 |
1514505600000 | 218.43 |
1514851200000 | 218.96 |
1514937600000 | 220.36 |
1515024000000 | 224.18 |
1515110400000 | 226.34 |
1515369600000 | 226.16 |
1515456000000 | 225.73 |
1515542400000 | 225.97 |
1515628800000 | 226.56 |
1515715200000 | 228.74 |
1515974400000 | 230.6 |
1516060800000 | 230.42 |
1516147200000 | 230.43 |
1516233600000 | 231.09 |
1516320000000 | 232.45 |
1516579200000 | 234.36 |
1516665600000 | 236.14 |
1516752000000 | 236 |
1516838400000 | 237.55 |
1516924800000 | 237.99 |
1517184000000 | 236.24 |
1517270400000 | 235 |
1517356800000 | 235.86 |
1517443200000 | 234.84 |
1517529600000 | 230.57 |
1517788800000 | 226.21 |
1517875200000 | 221.94 |
1517961600000 | 224.02 |
1518048000000 | 217.49 |
1518134400000 | 215.54 |
1518393600000 | 218.71 |
1518480000000 | 218.43 |
1518566400000 | 221.68 |
1518652800000 | 224.54 |
1518739200000 | 225.91 |
1518998400000 | 224.19 |
1519084800000 | 224.68 |
1519171200000 | 223.96 |
1519257600000 | 224.11 |
1519344000000 | 225.29 |
1519603200000 | 226.72 |
1519689600000 | 225.21 |
1519776000000 | 223.7 |
1519862400000 | 220.86 |
1519948800000 | 219.35 |
1520208000000 | 222.13 |
1520294400000 | 223.35 |
1520380800000 | 224.86 |
1520467200000 | 225.63 |
1520553600000 | 226.89 |
1520812800000 | 227.14 |
1520899200000 | 225.98 |
1520985600000 | 225.57 |
1521072000000 | 226.22 |
1521158400000 | 226.98 |
1521417600000 | 224.35 |
1521504000000 | 224.34 |
1521590400000 | 223.61 |
1521676800000 | 220.23 |
1521763200000 | 217.28 |
1522022400000 | 218.54 |
1522108800000 | 218.32 |
1522195200000 | 218.04 |
1522281600000 | 220.02 |
1522713600000 | 218.16 |
1522800000000 | 218.35 |
1522886400000 | 222.75 |
1522972800000 | 221.31 |
1523232000000 | 222.66 |
1523318400000 | 225.61 |
1523404800000 | 225.08 |
1523491200000 | 225.58 |
1523577600000 | 225.99 |
1523836800000 | 226.36 |
1523923200000 | 229.45 |
1524009600000 | 230.6 |
1524096000000 | 230.11 |
1524182400000 | 228.87 |
1524441600000 | 228.71 |
1524528000000 | 227.33 |
1524614400000 | 225.49 |
1524700800000 | 227.66 |
1524787200000 | 227.98 |
1525046400000 | 228.91 |
1525132800000 | 227.83 |
1525219200000 | 228.37 |
1525305600000 | 227.23 |
1525392000000 | 228.62 |
1525651200000 | 229.72 |
1525737600000 | 228.66 |
1525824000000 | 229.78 |
1525910400000 | 230.54 |
1525996800000 | 231.58 |
1526256000000 | 231.89 |
1526342400000 | 229.91 |
1526428800000 | 228.65 |
1526515200000 | 230.19 |
1526601600000 | 229.12 |
1526860800000 | 229.39 |
1526947200000 | 230.43 |
1527033600000 | 227.66 |
1527120000000 | 226.94 |
1527206400000 | 225.48 |
1527465600000 | 223.52 |
1527552000000 | 219.67 |
1527638400000 | 221.8 |
1527724800000 | 221.2 |
1527811200000 | 224.1 |
1528070400000 | 225.8 |
1528156800000 | 225.05 |
1528243200000 | 227.34 |
1528329600000 | 227.11 |
1528416000000 | 225.84 |
1528675200000 | 228.28 |
1528761600000 | 228.15 |
1528848000000 | 228.41 |
1528934400000 | 229.63 |
1529020800000 | 227.95 |
1529280000000 | 226.2 |
1529366400000 | 223.85 |
1529452800000 | 224.92 |
1529539200000 | 223.18 |
1529625600000 | 225.53 |
1529884800000 | 220.97 |
1529971200000 | 221.24 |
1530057600000 | 220.89 |
1530144000000 | 219.6 |
1530230400000 | 222.47 |
1530489600000 | 220.66 |
1530576000000 | 222.5 |
1530662400000 | 222.72 |
1530748800000 | 225.82 |
1530835200000 | 227.67 |
1531094400000 | 228.86 |
1531180800000 | 228.86 |
1531267200000 | 226.36 |
1531353600000 | 227.79 |
1531440000000 | 227.79 |
1531699200000 | 228.12 |
1531785600000 | 228.42 |
1531872000000 | 229.21 |
1531958400000 | 227.45 |
1532044800000 | 228.45 |
1532304000000 | 228.15 |
1532390400000 | 230.15 |
1532476800000 | 229.66 |
1532563200000 | 228.59 |
1532649600000 | 228.83 |
1532908800000 | 227.81 |
1532995200000 | 228.44 |
1533081600000 | 227.4 |
1533168000000 | 225.13 |
1533254400000 | 225.47 |
1533513600000 | 225.89 |
1533600000000 | 227.58 |
1533686400000 | 227.38 |
1533772800000 | 226.78 |
1533859200000 | 220.72 |
1534118400000 | 219.59 |
1534204800000 | 219.16 |
1534291200000 | 215.05 |
1534377600000 | 216.97 |
1534464000000 | 216.91 |
1534723200000 | 218.38 |
1534809600000 | 220.8 |
1534896000000 | 222.87 |
1534982400000 | 222.4 |
1535068800000 | 224.26 |
1535328000000 | 226.96 |
1535414400000 | 227.21 |
1535500800000 | 227.95 |
1535587200000 | 226.2 |
1535673600000 | 223.85 |
1535932800000 | 223.83 |
1536019200000 | 220.83 |
1536105600000 | 218.25 |
1536192000000 | 216.97 |
1536278400000 | 216.02 |
1536537600000 | 217.18 |
1536624000000 | 217.71 |
1536710400000 | 219.09 |
1536796800000 | 220.29 |
1536883200000 | 220.65 |
1537142400000 | 220.18 |
1537228800000 | 221.58 |
1537315200000 | 221.67 |
1537401600000 | 225.25 |
1537488000000 | 226.46 |
1537747200000 | 226.18 |
1537833600000 | 226.94 |
1537920000000 | 227.32 |
1538006400000 | 227.49 |
1538092800000 | 223.48 |
1538352000000 | 223.78 |
1538438400000 | 221.46 |
1538524800000 | 222.17 |
1538611200000 | 219.26 |
1538697600000 | 217.01 |
1538956800000 | 214.08 |
1539043200000 | 214.84 |
1539129600000 | 210.55 |
1539216000000 | 207.67 |
1539302400000 | 208.24 |
1539561600000 | 208.9 |
1539648000000 | 212.65 |
1539734400000 | 211.52 |
1539820800000 | 208.11 |
1539907200000 | 208.06 |
1540166400000 | 206.87 |
1540252800000 | 203.99 |
1540339200000 | 200.39 |
1540425600000 | 203.73 |
1540512000000 | 200.31 |
1540771200000 | 200.2 |
1540857600000 | 199.61 |
1540944000000 | 203.34 |
1541030400000 | 205.56 |
1541116800000 | 205.58 |
1541376000000 | 205.76 |
1541462400000 | 205.76 |
1541548800000 | 210.1 |
1541635200000 | 208.69 |
1541721600000 | 206.32 |
1541980800000 | 201.73 |
1542067200000 | 203.73 |
1542153600000 | 203 |
1542240000000 | 202.82 |
1542326400000 | 202.72 |
1542585600000 | 200.48 |
1542672000000 | 197.27 |
1542758400000 | 199.32 |
1542844800000 | 198.14 |
1542931200000 | 197.22 |
1543190400000 | 200.33 |
1543276800000 | 199.45 |
1543363200000 | 200.95 |
1543449600000 | 202.65 |
1543536000000 | 202.12 |
1543795200000 | 205.68 |
1543881600000 | 202.64 |
1543968000000 | 200.5 |
1544054400000 | 196.42 |
1544140800000 | 195.91 |
1544400000000 | 194.07 |
1544486400000 | 195.21 |
1544572800000 | 199.08 |
1544659200000 | 199.03 |
1544745600000 | 196.47 |
1545004800000 | 194.31 |
1545091200000 | 194.28 |
1545177600000 | 194.37 |
1545264000000 | 191.02 |
1545350400000 | 189.14 |
1545609600000 | 187.13 |
1545868800000 | 188.25 |
1545955200000 | 191.03 |
1546214400000 | 192.05 |
1546387200000 | 191.31 |
1546473600000 | 188.67 |
1546560000000 | 195.28 |
1546819200000 | 196.34 |
1546905600000 | 197.81 |
1546992000000 | 199.87 |
1547078400000 | 200.44 |
1547164800000 | 199.48 |
1547424000000 | 198.45 |
1547510400000 | 199.66 |
1547596800000 | 199.51 |
1547683200000 | 199.15 |
1547769600000 | 202.49 |
1548028800000 | 202.03 |
1548115200000 | 200.37 |
1548201600000 | 200.41 |
1548288000000 | 201.21 |
1548374400000 | 204.37 |
1548633600000 | 202.98 |
1548720000000 | 202.77 |
1548806400000 | 204.82 |
1548892800000 | 206.92 |
1548979200000 | 207.13 |
1549238400000 | 206.9 |
1549324800000 | 209.68 |
1549411200000 | 208.84 |
1549497600000 | 204.66 |
1549584000000 | 203.54 |
1549843200000 | 204.26 |
1549929600000 | 206.48 |
1550016000000 | 206.89 |
1550102400000 | 205.68 |
1550188800000 | 208.45 |
1550448000000 | 209.25 |
1550534400000 | 209.51 |
1550620800000 | 210.67 |
1550707200000 | 210.55 |
1550793600000 | 211.3 |
1551052800000 | 212.1 |
1551139200000 | 212.89 |
1551225600000 | 212.89 |
1551312000000 | 213.34 |
1551398400000 | 214.51 |
1551657600000 | 214.03 |
1551744000000 | 214.62 |
1551830400000 | 214.59 |
1551916800000 | 211.8 |
1552003200000 | 210.54 |
1552262400000 | 212.38 |
1552348800000 | 213.19 |
1552435200000 | 215.13 |
1552521600000 | 215.8 |
1552608000000 | 218.43 |
1552867200000 | 218.64 |
1552953600000 | 220.12 |
1553040000000 | 218.9 |
1553126400000 | 219.32 |
1553212800000 | 213.94 |
1553472000000 | 214.5 |
1553558400000 | 215.17 |
1553644800000 | 214.53 |
1553731200000 | 214.31 |
1553817600000 | 216.25 |
1554076800000 | 218.51 |
1554163200000 | 218.93 |
1554249600000 | 221.64 |
1554336000000 | 221.76 |
1554422400000 | 222.24 |
1554681600000 | 222.46 |
1554768000000 | 221.67 |
1554854400000 | 221.87 |
1554940800000 | 222.68 |
1555027200000 | 224.14 |
1555286400000 | 224.34 |
1555372800000 | 225.04 |
1555459200000 | 225.81 |
1555545600000 | 225.93 |
1555977600000 | 226.8 |
1556064000000 | 226.4 |
1556150400000 | 225.69 |
1556236800000 | 226.91 |
1556496000000 | 227.49 |
1556582400000 | 228.93 |
1556668800000 | 229.14 |
1556755200000 | 226.95 |
1556841600000 | 228.48 |
1557100800000 | 226.45 |
1557187200000 | 222.48 |
1557273600000 | 223.41 |
1557360000000 | 220.56 |
1557446400000 | 221.47 |
1557705600000 | 217.93 |
1557792000000 | 220.12 |
1557878400000 | 222.07 |
1557964800000 | 225.16 |
1558051200000 | 223.73 |
1558310400000 | 220.89 |
1558396800000 | 222.37 |
1558483200000 | 222.09 |
1558569600000 | 218.08 |
1558656000000 | 220.27 |
1558915200000 | 220.89 |
1559001600000 | 220.24 |
1559088000000 | 216.91 |
1559174400000 | 217.82 |
1559260800000 | 215.29 |
1559520000000 | 215.28 |
1559606400000 | 218.76 |
1559692800000 | 220.06 |
1559779200000 | 220.55 |
1559865600000 | 224.58 |
1560124800000 | 225.11 |
1560211200000 | 226.07 |
1560297600000 | 225.17 |
1560384000000 | 224.72 |
1560470400000 | 223.54 |
1560729600000 | 224.46 |
1560816000000 | 227.63 |
1560902400000 | 228.44 |
1560988800000 | 230.91 |
1561075200000 | 231.26 |
1561334400000 | 231.96 |
1561420800000 | 230.38 |
1561507200000 | 230.3 |
1561593600000 | 230.38 |
1561680000000 | 232.72 |
1561939200000 | 233.38 |
1562025600000 | 233.82 |
1562112000000 | 235.76 |
1562198400000 | 236.03 |
1562284800000 | 234.12 |
1562544000000 | 233.66 |
1562630400000 | 233.39 |
1562716800000 | 234.22 |
1562803200000 | 233.93 |
1562889600000 | 234.24 |
1563148800000 | 234.61 |
1563235200000 | 234.77 |
1563321600000 | 233.41 |
1563408000000 | 231.89 |
1563494400000 | 231.35 |
1563753600000 | 232.43 |
1563840000000 | 233.56 |
1563926400000 | 233.89 |
1564012800000 | 232.56 |
1564099200000 | 232.96 |
1564358400000 | 232.49 |
1564444800000 | 229.14 |
1564531200000 | 228.55 |
1564617600000 | 228.4 |
1564704000000 | 222.47 |
1564963200000 | 218.62 |
1565049600000 | 218.37 |
1565136000000 | 220.12 |
1565222400000 | 224.66 |
1565308800000 | 221.95 |
1565568000000 | 221.29 |
1565654400000 | 223.17 |
1565740800000 | 217.36 |
1565827200000 | 216.89 |
1565913600000 | 219.72 |
1566172800000 | 222.26 |
1566259200000 | 220.77 |
1566345600000 | 223.53 |
1566432000000 | 221.9 |
1566518400000 | 219.05 |
1566777600000 | 220.47 |
1566864000000 | 221.45 |
1566950400000 | 220.91 |
1567036800000 | 223.83 |
1567123200000 | 223.69 |
1567382400000 | 223.26 |
1567468800000 | 222.24 |
1567555200000 | 225.6 |
1567641600000 | 228.48 |
1567728000000 | 228.79 |
1567987200000 | 228.67 |
1568073600000 | 227.8 |
1568160000000 | 228.07 |
1568246400000 | 230.14 |
1568332800000 | 231.61 |
1568592000000 | 228.17 |
1568678400000 | 229.53 |
1568764800000 | 229.83 |
1568851200000 | 231.22 |
1568937600000 | 230.85 |
1569196800000 | 228.63 |
1569283200000 | 227.55 |
1569369600000 | 226.39 |
1569456000000 | 226.76 |
1569542400000 | 227.07 |
1569801600000 | 227.72 |
1569888000000 | 225.3 |
1569974400000 | 219.71 |
1570060800000 | 221.18 |
1570147200000 | 223.17 |
1570406400000 | 224.48 |
1570492800000 | 221.23 |
1570579200000 | 223.61 |
1570665600000 | 225.99 |
1570752000000 | 230.88 |
1571011200000 | 230.04 |
1571097600000 | 233.12 |
1571184000000 | 233.45 |
1571270400000 | 234.14 |
1571356800000 | 233.08 |
1571616000000 | 234.89 |
1571702400000 | 233.51 |
1571788800000 | 233.66 |
1571875200000 | 234.61 |
1571961600000 | 234.69 |
1572220800000 | 235.25 |
1572307200000 | 235.21 |
1572393600000 | 235.68 |
1572480000000 | 235.6 |
1572566400000 | 237.2 |
1572825600000 | 239.16 |
1572912000000 | 237.98 |
1572998400000 | 238.42 |
1573084800000 | 238.68 |
1573171200000 | 238.06 |
1573430400000 | 238.13 |
1573516800000 | 238.84 |
1573603200000 | 237.81 |
1573689600000 | 237.3 |
1573776000000 | 239.48 |
1574035200000 | 239.95 |
1574121600000 | 239.91 |
1574208000000 | 238.82 |
1574294400000 | 238.71 |
1574380800000 | 238.43 |
1574640000000 | 239.66 |
1574726400000 | 239.78 |
1574812800000 | 240.43 |
1574899200000 | 240.12 |
1574985600000 | 240.28 |
1575244800000 | 236.5 |
1575331200000 | 235.71 |
1575417600000 | 238.21 |
1575504000000 | 237.7 |
1575590400000 | 239.57 |
1575849600000 | 238.77 |
1575936000000 | 238.83 |
1576022400000 | 239.88 |
1576108800000 | 241.26 |
1576195200000 | 243.01 |
1576454400000 | 245.66 |
1576540800000 | 244.81 |
1576627200000 | 244.21 |
1576713600000 | 244.63 |
1576800000000 | 246.18 |
1577059200000 | 246.15 |
1577145600000 | 246.03 |
1577404800000 | 248.64 |
1577664000000 | 246.95 |
1577750400000 | 247.26 |
1577923200000 | 250.35 |
1578009600000 | 248.24 |
1578268800000 | 248.21 |
1578355200000 | 247.67 |
1578441600000 | 248.39 |
1578528000000 | 249.79 |
1578614400000 | 249.49 |
1578873600000 | 249.92 |
1578960000000 | 249.05 |
1579046400000 | 249.66 |
1579132800000 | 250.12 |
1579219200000 | 251.28 |
1579478400000 | 250.64 |
1579564800000 | 250.54 |
1579651200000 | 249.09 |
1579737600000 | 246.93 |
1579824000000 | 248.4 |
1580083200000 | 241.96 |
1580169600000 | 244.52 |
1580256000000 | 245.71 |
1580342400000 | 243.53 |
1580428800000 | 241.46 |
1580688000000 | 242.69 |
1580774400000 | 247.19 |
1580860800000 | 248.87 |
1580947200000 | 250.21 |
1581033600000 | 249.68 |
1581292800000 | 249.41 |
1581379200000 | 250.68 |
1581465600000 | 252.41 |
1581552000000 | 251.37 |
1581638400000 | 251.32 |
1581897600000 | 251.67 |
1581984000000 | 251.13 |
1582070400000 | 252.28 |
1582156800000 | 249.98 |
1582243200000 | 248.66 |
1582502400000 | 238.61 |
1582588800000 | 233.13 |
1582675200000 | 233.45 |
1582761600000 | 227.22 |
1582848000000 | 221.01 |
1583107200000 | 225.74 |
1583193600000 | 226.36 |
1583280000000 | 230.11 |
1583366400000 | 226.19 |
1583452800000 | 220.34 |
1583712000000 | 204.17 |
1583798400000 | 203.05 |
1583884800000 | 199.78 |
1583971200000 | 174.32 |
1584057600000 | 179.98 |
1584316800000 | 168.75 |
1584403200000 | 172.75 |
1584489600000 | 162.6 |
1584576000000 | 165.54 |
1584662400000 | 168.98 |
1584921600000 | 166.54 |
1585008000000 | 182.09 |
1585094400000 | 187.25 |
1585180800000 | 193.92 |
1585267200000 | 186.36 |
1585526400000 | 189.59 |
1585612800000 | 189.57 |
1585699200000 | 181.66 |
1585785600000 | 181.71 |
1585872000000 | 178.78 |
1586131200000 | 188.53 |
1586217600000 | 193.26 |
1586304000000 | 193.69 |
1586390400000 | 197.02 |
1586822400000 | 200.65 |
1586908800000 | 193.28 |
1586995200000 | 192.97 |
1587081600000 | 198.18 |
1587340800000 | 198.9 |
1587427200000 | 191.06 |
1587513600000 | 194.25 |
1587600000000 | 195.54 |
1587686400000 | 193.54 |
1587945600000 | 197.95 |
1588032000000 | 199.81 |
1588118400000 | 205.69 |
1588204800000 | 204.25 |
1588291200000 | 203.66 |
1588550400000 | 196.9 |
1588636800000 | 199.46 |
1588723200000 | 197.44 |
1588809600000 | 199.97 |
1588896000000 | 203.13 |
1589155200000 | 201.31 |
1589241600000 | 201.15 |
1589328000000 | 196.27 |
1589414400000 | 193.81 |
1589500800000 | 195.15 |
1589760000000 | 204.4 |
1589846400000 | 205.45 |
1589932800000 | 209.73 |
1590019200000 | 206.49 |
1590105600000 | 205.94 |
1590364800000 | 209.55 |
1590451200000 | 212.41 |
1590537600000 | 214.78 |
1590624000000 | 218.16 |
1590710400000 | 217.03 |
1590969600000 | 219.4 |
1591056000000 | 224.87 |
1591142400000 | 231.74 |
1591228800000 | 232.66 |
1591315200000 | 240.11 |
1591574400000 | 239.12 |
1591660800000 | 238.32 |
1591747200000 | 236.91 |
1591833600000 | 226.48 |
1591920000000 | 225.31 |
1592179200000 | 225.21 |
1592265600000 | 231.38 |
1592352000000 | 232.74 |
1592438400000 | 231.86 |
1592524800000 | 232.51 |
1592784000000 | 232.86 |
1592870400000 | 238.18 |
1592956800000 | 229.94 |
1593043200000 | 230.69 |
1593129600000 | 227.74 |
1593388800000 | 230.62 |
1593475200000 | 231.43 |
1593561600000 | 233.18 |
1593648000000 | 237.78 |
1593734400000 | 236.6 |
1593993600000 | 242.5 |
1594080000000 | 239.9 |
1594166400000 | 239.31 |
1594252800000 | 237.64 |
1594339200000 | 240.67 |
1594598400000 | 243.36 |
1594684800000 | 242.63 |
1594771200000 | 246.43 |
1594857600000 | 245.61 |
1594944000000 | 245.22 |
1595203200000 | 248.52 |
1595289600000 | 249.62 |
1595376000000 | 249.4 |
1595462400000 | 248.33 |
1595548800000 | 245.08 |
1595808000000 | 247.83 |
1595894400000 | 246.44 |
1595980800000 | 247.47 |
1596067200000 | 242.22 |
1596153600000 | 241.98 |
1596412800000 | 244.93 |
1596499200000 | 245.76 |
1596585600000 | 249.36 |
1596672000000 | 248.2 |
1596758400000 | 247.72 |
1597017600000 | 247.14 |
1597104000000 | 250.83 |
1597190400000 | 254.05 |
1597276800000 | 253.47 |
1597363200000 | 250.94 |
1597622400000 | 251.97 |
1597708800000 | 252.6 |
1597795200000 | 253.75 |
1597881600000 | 250.89 |
1597968000000 | 248.79 |
1598227200000 | 254.29 |
1598313600000 | 255.21 |
1598400000000 | 259.05 |
1598486400000 | 256.28 |
1598572800000 | 257.69 |
1598832000000 | 256.02 |
1598918400000 | 257.05 |
1599004800000 | 259.45 |
1599091200000 | 255.06 |
1599177600000 | 250.48 |
1599436800000 | 254.2 |
1599523200000 | 249.12 |
1599609600000 | 253.85 |
1599696000000 | 252.94 |
1599782400000 | 251.99 |
1600041600000 | 253.01 |
1600128000000 | 254.41 |
1600214400000 | 253.61 |
1600300800000 | 251.01 |
1600387200000 | 249.28 |
1600646400000 | 239.53 |
1600732800000 | 240.57 |
1600819200000 | 239.46 |
1600905600000 | 237.93 |
1600992000000 | 237.24 |
1601251200000 | 243.65 |
1601337600000 | 244.58 |
1601424000000 | 243.41 |
1601510400000 | 244.78 |
1601596800000 | 243.01 |
1601856000000 | 246.91 |
1601942400000 | 246.5 |
1602028800000 | 246.98 |
1602115200000 | 248.48 |
1602201600000 | 251.57 |
1602460800000 | 254.32 |
1602547200000 | 251.93 |
1602633600000 | 250.9 |
1602720000000 | 244.46 |
1602806400000 | 247.54 |
1603065600000 | 247.49 |
1603152000000 | 247.74 |
1603238400000 | 245.72 |
1603324800000 | 244.38 |
1603411200000 | 246.63 |
1603670400000 | 239.68 |
1603756800000 | 238.27 |
1603843200000 | 228.17 |
1603929600000 | 227.71 |
1604016000000 | 225.29 |
1604275200000 | 228.81 |
1604361600000 | 235.83 |
1604448000000 | 241.83 |
1604534400000 | 248.35 |
1604620800000 | 248.37 |
1604880000000 | 259.57 |
1604966400000 | 260.56 |
1605052800000 | 261.64 |
1605139200000 | 259.65 |
1605225600000 | 260.58 |
1605484800000 | 263.16 |
1605571200000 | 263.73 |
1605657600000 | 264.09 |
1605744000000 | 261.78 |
1605830400000 | 262.36 |
1606089600000 | 261.63 |
1606176000000 | 266.27 |
1606262400000 | 267.24 |
1606348800000 | 267.23 |
1606435200000 | 269.3 |
1606694400000 | 267.09 |
1606780800000 | 271.41 |
1606867200000 | 272.02 |
1606953600000 | 272.49 |
1607040000000 | 273.69 |
1607299200000 | 273.37 |
1607385600000 | 272.7 |
1607472000000 | 271.24 |
1607558400000 | 271.55 |
1607644800000 | 268.66 |
1607904000000 | 270.5 |
1607990400000 | 272.31 |
1608076800000 | 274.6 |
1608163200000 | 277.02 |
1608249600000 | 276.02 |
1608508800000 | 269.09 |
1608595200000 | 270.77 |
1608681600000 | 273.48 |
1608768000000 | 273.95 |
1609113600000 | 277.93 |
1609200000000 | 279.24 |
1609286400000 | 279.59 |
1609372800000 | 277.46 |
1609718400000 | 277.98 |
1609804800000 | 276.99 |
1609891200000 | 280.08 |
1609977600000 | 280.9 |
1610064000000 | 282.52 |
1610323200000 | 277.7 |
1610409600000 | 276.7 |
1610496000000 | 277.39 |
1610582400000 | 277.14 |
1610668800000 | 273.77 |
1610928000000 | 273.73 |
1611014400000 | 274.92 |
1611100800000 | 278.52 |
1611187200000 | 279.32 |
1611273600000 | 278.28 |
1611532800000 | 274.44 |
1611619200000 | 277.97 |
1611705600000 | 271.02 |
1611792000000 | 273.27 |
1611878400000 | 268 |
1612137600000 | 271.24 |
1612224000000 | 275.07 |
1612310400000 | 275.45 |
1612396800000 | 277.78 |
1612483200000 | 279.59 |
1612742400000 | 280.32 |
1612828800000 | 281.12 |
1612915200000 | 281.2 |
1613001600000 | 282.82 |
1613088000000 | 284.09 |
1613347200000 | 286.72 |
1613433600000 | 286.13 |
1613520000000 | 282.84 |
1613606400000 | 282.46 |
1613692800000 | 284.35 |
1613952000000 | 283.67 |
1614038400000 | 284.31 |
1614124800000 | 285.29 |
1614211200000 | 284.26 |
1614297600000 | 279.85 |
1614556800000 | 283.69 |
1614643200000 | 283.25 |
1614729600000 | 282.82 |
1614816000000 | 281.07 |
1614902400000 | 277.48 |
1615161600000 | 281.78 |
1615248000000 | 284.98 |
1615334400000 | 287.45 |
1615420800000 | 291.4 |
1615507200000 | 289.74 |
1615766400000 | 289.38 |
1615852800000 | 290.61 |
1615939200000 | 291.05 |
1616025600000 | 291.05 |
1616112000000 | 288.91 |
1616371200000 | 289.67 |
1616457600000 | 288.08 |
1616544000000 | 286.87 |
1616630400000 | 285.4 |
1616716800000 | 288.7 |
1616976000000 | 289.53 |
1617062400000 | 290.9 |
1617148800000 | 291.5 |
1617235200000 | 294.55 |
1617667200000 | 298.81 |
1617753600000 | 299.94 |
1617840000000 | 301.64 |
1617926400000 | 302.03 |
1618185600000 | 301.23 |
1618272000000 | 301.89 |
1618358400000 | 302.52 |
1618444800000 | 304.62 |
1618531200000 | 307.23 |
1618790400000 | 306.87 |
1618876800000 | 302.15 |
1618963200000 | 303.96 |
1619049600000 | 305.64 |
1619136000000 | 306.76 |
1619395200000 | 308.44 |
1619481600000 | 307.89 |
1619568000000 | 309.09 |
1619654400000 | 309.71 |
1619740800000 | 306.29 |
1620000000000 | 307.93 |
1620086400000 | 301.59 |
1620172800000 | 305.23 |
1620259200000 | 307.03 |
1620345600000 | 311.14 |
1620604800000 | 309.08 |
1620691200000 | 304.59 |
1620777600000 | 301.68 |
1620864000000 | 302.65 |
1620950400000 | 309.12 |
1621209600000 | 308.82 |
1621296000000 | 309.7 |
1621382400000 | 305.51 |
1621468800000 | 310.32 |
1621555200000 | 310.98 |
1621814400000 | 313.46 |
1621900800000 | 314.12 |
1621987200000 | 313.12 |
1622073600000 | 313.35 |
1622160000000 | 314.67 |
1622419200000 | 313.68 |
1622505600000 | 315.94 |
1622592000000 | 316.59 |
1622678400000 | 313.82 |
1622764800000 | 315.63 |
1623024000000 | 316.81 |
1623110400000 | 316.89 |
1623196800000 | 316.78 |
1623283200000 | 317.02 |
1623369600000 | 317.64 |
1623628800000 | 318.86 |
1623715200000 | 319.47 |
1623801600000 | 319.41 |
1623888000000 | 316.95 |
1623974400000 | 310.09 |
1624233600000 | 313.26 |
1624320000000 | 314.56 |
1624406400000 | 312.78 |
1624492800000 | 315.39 |
1624579200000 | 315.66 |
1624838400000 | 313.86 |
1624924800000 | 314.34 |
1625011200000 | 310.3 |
1625097600000 | 311.83 |
1625184000000 | 312.28 |
1625443200000 | 312.86 |
1625529600000 | 310.88 |
1625616000000 | 311.79 |
1625702400000 | 307.36 |
1625788800000 | 312.75 |
1626048000000 | 314.58 |
1626134400000 | 313.82 |
1626220800000 | 314.08 |
1626307200000 | 311.03 |
1626393600000 | 308.92 |
1626652800000 | 301.33 |
1626739200000 | 302.91 |
1626825600000 | 308.11 |
1626912000000 | 310.75 |
1626998400000 | 314.73 |
1627257600000 | 315.62 |
1627344000000 | 313.06 |
1627430400000 | 314.89 |
1627516800000 | 316.32 |
1627603200000 | 312.43 |
1627862400000 | 313.71 |
1627948800000 | 313.11 |
1628035200000 | 314.82 |
1628121600000 | 316.63 |
1628208000000 | 315.68 |
1628467200000 | 315.21 |
1628553600000 | 315.1 |
1628640000000 | 316.33 |
1628726400000 | 317.25 |
1628812800000 | 318.97 |
1629072000000 | 317.49 |
1629158400000 | 314.72 |
1629244800000 | 313.71 |
1629331200000 | 309.3 |
1629417600000 | 310.93 |
1629676800000 | 314.91 |
1629763200000 | 315.84 |
1629849600000 | 315.76 |
1629936000000 | 314.75 |
1630022400000 | 317.59 |
1630281600000 | 319.28 |
1630368000000 | 319.09 |
1630454400000 | 322.3 |
1630540800000 | 322.21 |
1630627200000 | 320.91 |
1630886400000 | 323.14 |
1630972800000 | 322.27 |
1631059200000 | 318.53 |
1631145600000 | 318.5 |
1631232000000 | 318.11 |
1631491200000 | 318.55 |
1631577600000 | 318.75 |
1631664000000 | 316.11 |
1631750400000 | 316.44 |
1631836800000 | 312.7 |
1632096000000 | 305.98 |
1632182400000 | 309.26 |
1632268800000 | 312.81 |
1632355200000 | 316.86 |
1632441600000 | 314.34 |
1632700800000 | 314.1 |
1632787200000 | 305.51 |
1632873600000 | 305.55 |
1632960000000 | 302.86 |
1633046400000 | 303.04 |
1633305600000 | 299.37 |
1633392000000 | 303.59 |
1633478400000 | 299.89 |
1633564800000 | 305.55 |
1633651200000 | 304.21 |
1633910400000 | 303.14 |
1633996800000 | 301.47 |
1634083200000 | 303.93 |
1634169600000 | 308.94 |
1634256000000 | 312.18 |
1634515200000 | 311.07 |
1634601600000 | 313.31 |
1634688000000 | 312.91 |
1634774400000 | 311.92 |
1634860800000 | 312.76 |
1635120000000 | 312.45 |
1635206400000 | 313.63 |
1635292800000 | 312.01 |
1635379200000 | 314.91 |
1635465600000 | 313.73 |
1635724800000 | 315.96 |
1635811200000 | 316.26 |
1635897600000 | 317.75 |
1635984000000 | 318.83 |
1636070400000 | 321.72 |
1636329600000 | 321.95 |
1636416000000 | 320.8 |
1636502400000 | 318.84 |
1636588800000 | 317.96 |
1636675200000 | 319.51 |
1636934400000 | 320.35 |
1637020800000 | 319.77 |
1637107200000 | 317.86 |
1637193600000 | 317.89 |
1637280000000 | 315.3 |
1637539200000 | 311.16 |
1637625600000 | 308.4 |
1637712000000 | 307.04 |
1637798400000 | 308.29 |
1637884800000 | 297.38 |
1638144000000 | 297.94 |
1638230400000 | 293.5299 |
1638316800000 | 300.32 |
1638403200000 | 296.66 |
1638489600000 | 293.51 |
1638748800000 | 298.02 |
1638835200000 | 306.87 |
1638921600000 | 306.97 |
1639008000000 | 303.97 |
1639094400000 | 303.74 |
1639353600000 | 301.8399 |
1639440000000 | 299.33 |
1639526400000 | 300.86 |
1639612800000 | 303.89 |
1639699200000 | 300.6 |
1639958400000 | 296.71 |
1640044800000 | 301.81 |
1640131200000 | 305.8399 |
1640217600000 | 308.62 |
1640304000000 | 308.43 |
1640563200000 | 310.54 |
1640649600000 | 311.5 |
1640736000000 | 310.85 |
1640822400000 | 311.77 |
1640908800000 | 311.42 |
1641168000000 | 312.75 |
1641254400000 | 314.76 |
1641340800000 | 315.3399 |
1641427200000 | 310.79 |
1641513600000 | 310.3399 |
1641772800000 | 305.18 |
1641859200000 | 309.25 |
1641945600000 | 312.9 |
1642032000000 | 312.74 |
1642118400000 | 309.94 |
1642377600000 | 311.02 |
1642464000000 | 305.74 |
1642550400000 | 306.05 |
1642636800000 | 307.44 |
1642723200000 | 299.99 |
1642982400000 | 289.0899 |
1643068800000 | 288.38 |
1643155200000 | 293.3399 |
1643241600000 | 292.15 |
1643328000000 | 292.23 |
1643587200000 | 297.15 |
1643673600000 | 302.05 |
1643760000000 | 301.8 |
1643846400000 | 293.8399 |
1643932800000 | 292.63 |
1644192000000 | 293.83 |
1644278400000 | 293.85 |
1644364800000 | 299.56 |
1644451200000 | 299.0899 |
1644537600000 | 294.02 |
1644796800000 | 286.99 |
1644883200000 | 293.2799 |
1644969600000 | 292.8399 |
1645056000000 | 290 |
1645142400000 | 286.68 |
1645401600000 | 281.43 |
1645488000000 | 280.61 |
1645574400000 | 278.52 |
1645660800000 | 267.57 |
1645747200000 | 278.98 |
1646006400000 | 275.71 |
1646092800000 | 263.37 |
1646179200000 | 265.43 |
1646265600000 | 259.77 |
1646352000000 | 245.56 |
1646611200000 | 239.74 |
1646697600000 | 239.43 |
1646784000000 | 259.01 |
1646870400000 | 252.32 |
1646956800000 | 252.55 |
1647216000000 | 255.59 |
1647302400000 | 256.7799 |
1647388800000 | 267.76 |
1647475200000 | 270.77 |
1647561600000 | 271.89 |
1647820800000 | 270.05 |
1647907200000 | 273.08 |
1647993600000 | 268.64 |
1648080000000 | 269.2799 |
1648166400000 | 269.24 |
1648425600000 | 270.76 |
1648512000000 | 281.33 |
1648598400000 | 279.24 |
1648684800000 | 274.37 |
1648771200000 | 274.12 |
1649030400000 | 276.54 |
1649116800000 | 272.58 |
1649203200000 | 265.32 |
1649289600000 | 263.56 |
1649376000000 | 265.65 |
1649635200000 | 264.12 |
1649721600000 | 262.81 |
1649808000000 | 263 |
1649894400000 | 261.98 |
1650326400000 | 262.82 |
1650412800000 | 265.12 |
1650499200000 | 264.8399 |
1650585600000 | 257.2799 |
1650844800000 | 252.04 |
1650931200000 | 247.25 |
1651017600000 | 246.12 |
1651104000000 | 251.96 |
1651190400000 | 250.86 |
1651449600000 | 247.8 |
1651536000000 | 249.52 |
1651622400000 | 249.32 |
1651708800000 | 244.82 |
1651795200000 | 241.64 |
1652054400000 | 233.01 |
1652140800000 | 234.87 |
1652227200000 | 239.02 |
1652313600000 | 235 |
1652400000000 | 241.37 |
1652659200000 | 240.26 |
1652745600000 | 247.08 |
1652832000000 | 241.94 |
1652918400000 | 240.9 |
1653004800000 | 241.56 |
1653264000000 | 247.61 |
1653350400000 | 243.56 |
1653436800000 | 245.08 |
1653523200000 | 250.57 |
1653609600000 | 255.38 |
1653868800000 | 258.56 |
1653955200000 | 254.72 |
1654041600000 | 251.78 |
1654128000000 | 256.49 |
1654214400000 | 254.81 |
1654473600000 | 258.2799 |
1654560000000 | 256.39 |
1654646400000 | 255.76 |
1654732800000 | 248.52 |
1654819200000 | 237.39 |
1655078400000 | 227.89 |
1655164800000 | 226.1 |
1655251200000 | 230.39 |
1655337600000 | 224.37 |
1655424000000 | 224.94 |
1655683200000 | 227.96 |
1655769600000 | 230.03 |
1655856000000 | 229.01 |
1655942400000 | 227.07 |
1656028800000 | 234.72 |
1656288000000 | 235.29 |
1656374400000 | 232.38 |
1656460800000 | 230.32 |
1656547200000 | 225.82 |
1656633600000 | 225.03 |
1656892800000 | 225.81 |
1656979200000 | 219.14 |
1657065600000 | 221.64 |
1657152000000 | 225.3 |
1657238400000 | 226.14 |
1657497600000 | 221.7 |
1657584000000 | 221.61 |
1657670400000 | 221.1 |
1657756800000 | 215.9 |
1657843200000 | 222.82 |
1658102400000 | 226.79 |
1658188800000 | 233.48 |
1658275200000 | 233.99 |
1658361600000 | 234.87 |
1658448000000 | 234.2 |
1658707200000 | 234.06 |
1658793600000 | 229.56 |
1658880000000 | 232.81 |
1658966400000 | 235.65 |
1659052800000 | 240.61 |
1659312000000 | 242.04 |
1659398400000 | 239.23 |
1659484800000 | 242.1 |
1659571200000 | 245.31 |
1659657600000 | 242.59 |
1659916800000 | 245.15 |
1660003200000 | 242.45 |
1660089600000 | 248.46 |
1660176000000 | 248.37 |
1660262400000 | 248.32 |
1660521600000 | 248.37 |
1660608000000 | 249 |
1660694400000 | 245.17 |
1660780800000 | 245.79 |
1660867200000 | 240.49 |
1661126400000 | 233.83 |
1661212800000 | 233.6 |
1661299200000 | 234.64 |
1661385600000 | 235.94 |
1661472000000 | 230.88 |
1661731200000 | 228.27 |
1661817600000 | 227.5 |
1661904000000 | 226.43 |
1661990400000 | 221.73 |
1662076800000 | 227.08 |
1662336000000 | 222.47 |
1662422400000 | 222.44 |
1662508800000 | 224.29 |
1662595200000 | 225.19 |
1662681600000 | 230.95 |
1662940800000 | 237.04 |
1663027200000 | 228.85 |
1663113600000 | 227.86 |
1663200000000 | 225.86 |
1663286400000 | 223.62 |
1663545600000 | 223.5 |
1663632000000 | 220.99 |
1663718400000 | 219.12 |
1663804800000 | 214.19 |
1663891200000 | 207.51 |
1664150400000 | 205.79 |
1664236800000 | 204.32 |
1664323200000 | 206.12 |
1664409600000 | 204.8 |
1664496000000 | 206.75 |
1664755200000 | 209.1399 |
1664841600000 | 220.13 |
1664928000000 | 216.5 |
1665014400000 | 215.29 |
1665100800000 | 210.12 |
1665360000000 | 207.47 |
1665446400000 | 205.77 |
1665532800000 | 205.24 |
1665619200000 | 207.85 |
1665705600000 | 208.4 |
1665964800000 | 214.22 |
1666051200000 | 216.31 |
1666137600000 | 215.71 |
1666224000000 | 217.62 |
1666310400000 | 216.8 |
1666569600000 | 220.96 |
1666656000000 | 226.41 |
1666742400000 | 228.83 |
1666828800000 | 225.63 |
1666915200000 | 225.09 |
1667174400000 | 223.43 |
1667260800000 | 224.63 |
1667347200000 | 221.4 |
1667433600000 | 216.62 |
1667520000000 | 224.53 |
1667779200000 | 228.14 |
1667865600000 | 231.26 |
1667952000000 | 229.15 |
1668038400000 | 241.34 |
1668124800000 | 246.23 |
1668384000000 | 247.24 |
1668470400000 | 250.01 |
1668556800000 | 248.53 |
1668643200000 | 246.19 |
1668729600000 | 249.23 |
1668988800000 | 245.32 |
1669075200000 | 247.84 |
1669161600000 | 250.93 |
1669248000000 | 252.48 |
1669334400000 | 252.44 |
1669593600000 | 250.4 |
1669680000000 | 249.29 |
1669766400000 | 251.59 |
1669852800000 | 256.89 |
1669939200000 | 256.3 |
1670198400000 | 255.46 |
1670284800000 | 252.73 |
1670371200000 | 251.7 |
1670457600000 | 253.06 |
1670544000000 | 254.06 |
1670803200000 | 253.09 |
1670889600000 | 259.41 |
1670976000000 | 258.89 |
1671062400000 | 249.76 |
1671148800000 | 247.36 |
1671408000000 | 246.04 |
1671494400000 | 247.03 |
1671580800000 | 250.88 |
1671667200000 | 247.18 |
1671753600000 | 247.47 |
1672099200000 | 248.54 |
1672185600000 | 246.09 |
1672272000000 | 250.49 |
1672358400000 | 247.67 |
1672617600000 | 251.03 |
1672704000000 | 250.83 |
1672790400000 | 257.46 |
1672876800000 | 254.51 |
1672963200000 | 260.74 |
1673222400000 | 266.48 |
1673308800000 | 266.46 |
1673395200000 | 270.17 |
1673481600000 | 273.18 |
1673568000000 | 275.3399 |
1673827200000 | 275.61 |
1673913600000 | 275.68 |
1674000000000 | 275.56 |
1674086400000 | 270.2799 |
1674172800000 | 274.14 |
1674432000000 | 277.2799 |
1674518400000 | 277.47 |
1674604800000 | 278.02 |
1674691200000 | 279.06 |
1674777600000 | 280.01 |
1675036800000 | 278.5899 |
1675123200000 | 279.3 |
1675209600000 | 281.87 |
1675296000000 | 289.5899 |
1675382400000 | 287.16 |
1675641600000 | 281.35 |
1675728000000 | 281.48 |
1675814400000 | 280.98 |
1675900800000 | 283.22 |
1675987200000 | 278.1 |
1676246400000 | 282.13 |
1676332800000 | 282.06 |
1676419200000 | 283.55 |
1676505600000 | 283.07 |
1676592000000 | 281.18 |
1676851200000 | 281.5 |
1676937600000 | 279.37 |
1677024000000 | 277.85 |
1677110400000 | 278.0299 |
1677196800000 | 272.01 |
1677456000000 | 276.95 |
1677542400000 | 276.87 |
1677628800000 | 276.5 |
1677715200000 | 276.82 |
1677801600000 | 281.07 |
1678060800000 | 283.77 |
1678147200000 | 279.42 |
1678233600000 | 279.3 |
1678320000000 | 278.5 |
1678406400000 | 277.02 |
1678665600000 | 271.07 |
1678752000000 | 277.1 |
1678838400000 | 266.24 |
1678924800000 | 273.44 |
1679011200000 | 270.41 |
1679270400000 | 274.91 |
1679356800000 | 280.52 |
1679443200000 | 280.88 |
1679529600000 | 284.23 |
1679616000000 | 277.63 |
1679875200000 | 279.71 |
1679961600000 | 280.6 |
1680048000000 | 285.15 |
1680134400000 | 290.37 |
1680220800000 | 291.87 |
1680480000000 | 292.43 |
1680566400000 | 294.48 |
1680652800000 | 291.5299 |
1680739200000 | 292.75 |
1681171200000 | 293.57 |
1681257600000 | 294.44 |
1681344000000 | 299.41 |
1681430400000 | 300.26 |
1681689600000 | 296.93 |
1681776000000 | 299.2799 |
1681862400000 | 299.12 |
1681948800000 | 298.91 |
1682035200000 | 300.57 |
1682294400000 | 301.56 |
1682380800000 | 298.0299 |
1682467200000 | 298.3 |
1682553600000 | 301.16 |
1682640000000 | 302.11 |
1682899200000 | 300.4 |
1682985600000 | 296.48 |
1683072000000 | 298.66 |
1683158400000 | 296.22 |
1683244800000 | 300.49 |
1683504000000 | 301.7799 |
1683590400000 | 299.11 |
1683676800000 | 298.86 |
1683763200000 | 298.61 |
1683849600000 | 297.46 |
1684108800000 | 298.1 |
1684195200000 | 298.11 |
1684281600000 | 298.63 |
1684368000000 | 301.31 |
1684454400000 | 302.47 |
1684713600000 | 302.52 |
1684800000000 | 298.8 |
1684886400000 | 294.46 |
1684972800000 | 293.79 |
1685059200000 | 298.79 |
1685318400000 | 297.93 |
1685404800000 | 297.13 |
1685491200000 | 291.67 |
1685577600000 | 296.71 |
1685664000000 | 300.69 |
1685923200000 | 298.75 |
1686009600000 | 298.89 |
1686096000000 | 297.33 |
1686182400000 | 299.44 |
1686268800000 | 298.8 |
1686528000000 | 301.32 |
1686614400000 | 304.13 |
1686700800000 | 307.05 |
1686787200000 | 308.79 |
1686873600000 | 310.27 |
1687132800000 | 308.41 |
1687219200000 | 306.97 |
1687305600000 | 306.79 |
1687392000000 | 306.83 |
1687478400000 | 303.38 |
1687737600000 | 303.26 |
1687824000000 | 306.54 |
1687910400000 | 307.73 |
1687996800000 | 308.02 |
1688083200000 | 312.13 |
1688342400000 | 312.04 |
1688428800000 | 311.5299 |
1688515200000 | 309.2799 |
1688601600000 | 301.18 |
1688688000000 | 303.76 |
1688947200000 | 305.65 |
1689033600000 | 308.46 |
1689120000000 | 316.74 |
1689206400000 | 321.19 |
1689292800000 | 322.45 |
1689552000000 | 319.97 |
1689638400000 | 320.93 |
1689724800000 | 320.02 |
1689811200000 | 317.65 |
1689897600000 | 317.33 |
1690156800000 | 316.12 |
1690243200000 | 315.8 |
1690329600000 | 313.64 |
1690416000000 | 318.02 |
1690502400000 | 321.76 |
1690761600000 | 321.94 |
1690848000000 | 317.33 |
1690934400000 | 310.5899 |
1691020800000 | 308.9 |
1691107200000 | 313.77 |
1691366400000 | 314.95 |
1691452800000 | 310.0899 |
1691539200000 | 311.7 |
1691625600000 | 316.69 |
1691712000000 | 311.56 |
1691971200000 | 311.36 |
1692057600000 | 308.76 |
1692144000000 | 306.87 |
1692230400000 | 302.16 |
1692316800000 | 300.79 |
1692576000000 | 302.47 |
1692662400000 | 303.75 |
1692748800000 | 304.99 |
1692835200000 | 301.44 |
1692921600000 | 300.66 |
1693180800000 | 305.16 |
1693267200000 | 308.63 |
1693353600000 | 310.3399 |
1693440000000 | 308.0899 |
1693526400000 | 306.65 |
1693785600000 | 306.01 |
1693872000000 | 303.73 |
1693958400000 | 301.72 |
1694044800000 | 300.95 |
1694131200000 | 302.02 |
1694390400000 | 304.94 |
1694476800000 | 302.82 |
1694563200000 | 302.66 |
1694649600000 | 304.2 |
1694736000000 | 303.81 |
1694995200000 | 301.38 |
1695081600000 | 301.17 |
1695168000000 | 302.98 |
1695254400000 | 296.6 |
1695340800000 | 296.24 |
1695600000000 | 292.58 |
1695686400000 | 289.45 |
1695772800000 | 287.87 |
1695859200000 | 291.24 |
1695945600000 | 292.3399 |
1696204800000 | 288.91 |
1696291200000 | 284.8399 |
1696377600000 | 286.19 |
1696464000000 | 286.85 |
1696550400000 | 290.6 |
1696809600000 | 289.14 |
1696896000000 | 295.98 |
1696982400000 | 296.72 |
1697068800000 | 294.81 |
1697155200000 | 289.22 |
1697414400000 | 291.93 |
1697500800000 | 292.76 |
1697587200000 | 287.97 |
1697673600000 | 287.75 |
1697760000000 | 283.73 |
1698019200000 | 286.0299 |
1698105600000 | 287.2799 |
1698192000000 | 285.85 |
1698278400000 | 281.99 |
1698364800000 | 281.93 |
1698624000000 | 284.95 |
1698710400000 | 286.0299 |
1698796800000 | 288.37 |
1698883200000 | 295.36 |
1698969600000 | 298.7799 |
1699228800000 | 298.3399 |
1699315200000 | 297.36 |
1699401600000 | 299.3 |
1699488000000 | 302.0299 |
1699574400000 | 300.47 |
1699833600000 | 302.82 |
1699920000000 | 310.74 |
1700006400000 | 312.55 |
1700092800000 | 312.17 |
1700179200000 | 315 |
1700438400000 | 317.0899 |
1700524800000 | 316.13 |
1700611200000 | 316.44 |
1700697600000 | 317.99 |
1700784000000 | 319.25 |
1701043200000 | 318.08 |
1701129600000 | 318.97 |
1701216000000 | 319.79 |
1701302400000 | 318.86 |
1701388800000 | 319.21 |
1701648000000 | 317.72 |
1701734400000 | 319.82 |
1701820800000 | 320.83 |
1701907200000 | 321.1 |
1701993600000 | 323.98 |
1702252800000 | 324.12 |
1702339200000 | 325.72 |
1702425600000 | 326.31 |
1702512000000 | 331.16 |
1702598400000 | 330.19 |
1702857600000 | 329.7799 |
1702944000000 | 332.87 |
1703030400000 | 331.75 |
1703116800000 | 332.32 |
1703203200000 | 332.52 |
1703635200000 | 335.49 |
1703721600000 | 334.82 |
1703808000000 | 333.32 |
1704153600000 | 329.32 |
1704240000000 | 324.1 |
1704326400000 | 326.7 |
1704412800000 | 327.01 |
1704672000000 | 329.39 |
1704758400000 | 327.38 |
1704844800000 | 329.76 |
1704931200000 | 327.97 |
1705017600000 | 330.88 |
1705276800000 | 329.07 |
1705363200000 | 326.2 |
1705449600000 | 322.92 |
1705536000000 | 326.68 |
1705622400000 | 328.25 |
1705881600000 | 330.11 |
1705968000000 | 328.4 |
1706054400000 | 336.63 |
1706140800000 | 336.2799 |
1706227200000 | 340.42 |
1706486400000 | 340.08 |
1706572800000 | 342.1 |
1706659200000 | 340.76 |
1706745600000 | 340.51 |
1706832000000 | 346.24 |
1707091200000 | 343.32 |
1707177600000 | 345.47 |
1707264000000 | 346.31 |
1707350400000 | 348.0299 |
1707436800000 | 349.68 |
1707696000000 | 350.7 |
1707782400000 | 344.99 |
1707868800000 | 347.7 |
1707955200000 | 351.65 |
1708041600000 | 352.26 |
1708300800000 | 352.01 |
1708387200000 | 352.26 |
1708473600000 | 352.79 |
1708560000000 | 360.0299 |
1708646400000 | 360.74 |
1708905600000 | 361.02 |
1708992000000 | 362.39 |
1709078400000 | 361.7799 |
1709164800000 | 361.69 |
1709251200000 | 364.11 |
1709510400000 | 365.18 |
1709596800000 | 363.07 |
1709683200000 | 365.66 |
1709769600000 | 370.85 |
1709856000000 | 370.52 |
1710115200000 | 366.41 |
1710201600000 | 370.75 |
1710288000000 | 372.57 |
1710374400000 | 370.89 |
1710460800000 | 369.16 |
1710720000000 | 369.77 |
1710806400000 | 370.97 |
1710892800000 | 371.5 |
1710979200000 | 374.95 |
1711065600000 | 372.39 |
1711324800000 | 373.38 |
1711411200000 | 373.95 |
1711497600000 | 374.64 |
1711584000000 | 373.85 |
1712016000000 | 370.83 |
1712102400000 | 374.57 |
1712188800000 | 375.23 |
1712275200000 | 372.3 |
1712534400000 | 374.93 |
1712620800000 | 371.46 |
1712707200000 | 369.07 |
1712793600000 | 366.69 |
1712880000000 | 362.89 |
1713139200000 | 363.18 |
1713225600000 | 359.47 |
1713312000000 | 359.06 |
1713398400000 | 360.72 |
1713484800000 | 358.1 |
1713744000000 | 359.51 |
1713830400000 | 366.87 |
1713916800000 | 365 |
1714003200000 | 360.54 |
1714089600000 | 364.85 |
1714348800000 | 363.94 |
1714435200000 | 358.9 |
1714521600000 | 359.07 |
1714608000000 | 358.48 |
1714694400000 | 363.63 |
1714953600000 | 367.66 |
1715040000000 | 371.57 |
1715126400000 | 372.01 |
1715212800000 | 374.65 |
1715299200000 | 376 |
1715558400000 | 376.58 |
1715644800000 | 377.2799 |
1715731200000 | 379.99 |
1715817600000 | 378.25 |
1715904000000 | 378.13 |
1716163200000 | 378.73 |
1716249600000 | 377.04 |
1716336000000 | 374.92 |
1716422400000 | 374.7799 |
1716508800000 | 375.79 |
1716768000000 | 377.56 |
1716854400000 | 376.47 |
1716940800000 | 370.43 |
1717027200000 | 371.88 |
1717113600000 | 372.23 |
1717372800000 | 374.12 |
1717459200000 | 371.54 |
1717545600000 | 377.32 |
1717632000000 | 380.17 |
1717718400000 | 377.14 |
1717977600000 | 373.51 |
1718064000000 | 370.33 |
1718150400000 | 377.79 |
1718236800000 | 369.3 |
1718323200000 | 361.5299 |
1718582400000 | 365.13 |
1718668800000 | 367.63 |
1718755200000 | 366.23 |
1718841600000 | 369.75 |
1718928000000 | 366.47 |
1719187200000 | 370.02 |
1719273600000 | 368.82 |
1719360000000 | 367.93 |
1719446400000 | 368.24 |
1719532800000 | 366.48 |
1719792000000 | 369.13 |
1719878400000 | 369.06 |
1719964800000 | 374.24 |
1720051200000 | 375.79 |
1720137600000 | 377.39 |
1720396800000 | 376.43 |
1720483200000 | 371.91 |
1720569600000 | 375.21 |
1720656000000 | 376.27 |
1720742400000 | 380.91 |
1721001600000 | 377.54 |
1721088000000 | 374.35 |
1721174400000 | 370.7799 |
1721260800000 | 368.71 |
1721347200000 | 365.08 |
1721606400000 | 370.0299 |
1721692800000 | 370.23 |
1721779200000 | 364.67 |
1721865600000 | 360.94 |
1721952000000 | 365.3 |
1722211200000 | 361.65 |
1722297600000 | 362.88 |
1722384000000 | 366.83 |
1722470400000 | 359.89 |
1722556800000 | 353.25 |
1722816000000 | 348.49 |
1722902400000 | 348.8399 |
1722988800000 | 354.5 |
1723075200000 | 355.68 |
1723161600000 | 357.11 |
1723420800000 | 356.98 |
1723507200000 | 360.3 |
1723593600000 | 364.56 |
1723680000000 | 369.99 |
1723766400000 | 371.88 |
1724025600000 | 376.23 |
1724112000000 | 376.85 |
1724198400000 | 379.43 |
1724284800000 | 378.48 |
1724371200000 | 381.68 |
1724630400000 | 380.48 |
1724716800000 | 380.46 |
1724803200000 | 379.69 |
1724889600000 | 382.12 |
1724976000000 | 382.65 |
1725235200000 | 383.5899 |
1725321600000 | 378.08 |
1725408000000 | 375.29 |
1725494400000 | 373.4 |
1725580800000 | 368.01 |
1725840000000 | 369.79 |
1725926400000 | 367.6 |
1726012800000 | 369.29 |
1726099200000 | 374.3399 |
1726185600000 | 377.69 |
1726444800000 | 378.08 |
1726531200000 | 380.73 |
1726617600000 | 378.63 |
1726704000000 | 386.96 |
1726790400000 | 383.0899 |
1727049600000 | 384.41 |
1727136000000 | 387.8 |
1727222400000 | 386.93 |
1727308800000 | 394.06 |
1727395200000 | 396.29 |
1727654400000 | 391.57 |
1727740800000 | 386.36 |
1727827200000 | 385.58 |
1727913600000 | 382.44 |
1728000000000 | 384.54 |
1728259200000 | 384.17 |
1728345600000 | 383.89 |
1728432000000 | 385.8 |
1728518400000 | 384.19 |
1728604800000 | 387.43 |
1728864000000 | 388.92 |
1728950400000 | 382.48 |
1729036800000 | 379.5899 |
1729123200000 | 380.55 |
1729209600000 | 384.77 |
1729468800000 | 381.29 |
1729555200000 | 380.58 |
1729641600000 | 377.17 |
1729728000000 | 378.93 |
1729814400000 | 380.51 |
1730073600000 | 382.15 |
1730160000000 | 381.15 |
1730246400000 | 379.64 |
1730332800000 | 374.31 |
EURO iSTOXX 50 Sharing Economy Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 28.754010025438 | 24.688886785821 |
2018 | -12.253738941379 | -16.480877765727 |
2019 | 29.25704821995 | 26.339338715075 |
2020 | 12.314149957543 | 5.552548449885 |
2021 | 12.340110837746 | 14.760290212022 |
2022 | -20.683098681924 | -15.218648676656 |
2023 | 35.208316706867 | 26.976702331825 |
2024 | 24.231153416034 | 19.654274974956 |
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 |
Price USD | CH1147207273 | ISX5SHK | .ISX5SHK | |
Gross Return USD | CH1147207224 | ISX5SHGU | .ISX5SHGU | |
Net Return USD | CH1147207265 | ISX5SHU | .ISX5SHU |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 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://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.
ISTOXX INDICES
EURO iSTOXX 50 Sharing Economy Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.814% |
META PLATFORMS CLASS A | Technology | USA | 5.210% |
SAP | Technology | Germany | 4.771% |
Amazon.com Inc. | Retail | USA | 4.766% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 4.024% |
TOTALENERGIES | Energy | France | 3.208% |
SIEMENS | Industrial Goods and Services | Germany | 3.119% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.110% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.708% |
SANOFI | Health Care | France | 2.707% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.