Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Sharing Economy
Index Description
The STOXX Global Sharing Economy Index is comprised of companies that stand to benefit from the �sharing economy� trend. The sharing economy is an economic model based on acquiring, providing or sharing access to goods and services via community-based platforms, leading to extensive and productive use of formerly underutilized resources. The index includes �drivers� and �facilitators�. �Drivers� are companies that have a significant reciprocal relationship with the sharing economy megatrend, benefiting from it while also contributing to its growth. �Facilitators� are companies that have played a significant role in the establishment of the sharing economy model and make it more viable and convenient. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the sharing economy trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the sharing economy megatrend
- Detailed Revere data helps select companies with a revenue exposure above 50% to sharing economy related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Sharing Economy | N/A | 10.8 | 0.1 | 0.0 | 0.9 | 0.0 | 8.1 | 0.0 | 10.5 |
STOXX Developed and Emerging Markets Total Market | 93,396.3 | 80,076.9 | 6.7 | 0.6 | 3,163.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 38.2 |
---|---|
Technology | 23.5 |
Retail | 10.5 |
Travel and Leisure | 9.8 |
Consumer Products and Services | 8.6 |
Media | 8.1 |
Real Estate | 1.0 |
Financial Services | 0.3 |
Telecommunications | 0.1 |
Personal Care, Drug and Grocery Stores | 0.0 |
Country weighting
USA | 85.5 |
---|---|
Netherlands | 5.1 |
South Africa | 1.7 |
India | 1.3 |
UK | 1.2 |
Japan | 1.1 |
Germany | 0.9 |
Australia | 0.7 |
France | 0.6 |
Canada | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Sharing Economy | 4.6 | 28.0 | 48.6 | 19.3 | 66.6 | N/A | N/A | 49.3 | 6.1 | 10.9 |
STOXX Developed and Emerging Markets Total Market | 0.5 | 17.4 | 29.6 | 25.4 | 75.7 | N/A | N/A | 30.0 | 7.9 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Sharing Economy | N/A | N/A | 15.2 | 24.3 | 25.1 | N/A | N/A | 2.4 | 0.1 | 0.3 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 13.6 | 16.8 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Sharing Economy | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.5 | 7.9 | 7.8 | 14.0 | 12.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Sharing Economy | 1.1 | 1.2 | 1.2 | 1.6 | 1.3 | 8.2 | 1.4 | 1.8 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Sharing Economy
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Sharing Economy | 54.4 | 27.4 | 30.2 | 30.2 | 6.4 | 0.7 | 4.5 | 22.8 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.5 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Sharing Economy | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.79 |
1340150400000 | 99.66 |
1340236800000 | 98.09 |
1340323200000 | 99.67 |
1340582400000 | 97.78 |
1340668800000 | 98.41 |
1340755200000 | 99.09 |
1340841600000 | 99.18 |
1340928000000 | 100.15 |
1341187200000 | 102.3 |
1341273600000 | 103.87 |
1341360000000 | 104.67 |
1341446400000 | 106.67 |
1341532800000 | 105.89 |
1341792000000 | 105.7 |
1341878400000 | 103.87 |
1341964800000 | 103.99 |
1342051200000 | 104.96 |
1342137600000 | 106.14 |
1342396800000 | 105.74 |
1342483200000 | 106.52 |
1342569600000 | 105.51 |
1342656000000 | 105.63 |
1342742400000 | 105.32 |
1343001600000 | 104.4 |
1343088000000 | 102.87 |
1343174400000 | 98.85 |
1343260800000 | 98.29 |
1343347200000 | 102.62 |
1343606400000 | 103.31 |
1343692800000 | 101.78 |
1343779200000 | 99.35 |
1343865600000 | 100.92 |
1343952000000 | 101.22 |
1344211200000 | 101.3 |
1344297600000 | 102.45 |
1344384000000 | 101.35 |
1344470400000 | 102.22 |
1344556800000 | 101.68 |
1344816000000 | 100.99 |
1344902400000 | 101.31 |
1344988800000 | 102.55 |
1345075200000 | 102.9 |
1345161600000 | 103.69 |
1345420800000 | 103.04 |
1345507200000 | 101.5 |
1345593600000 | 101.32 |
1345680000000 | 99.83 |
1345766400000 | 100.75 |
1346025600000 | 100.89 |
1346112000000 | 100.79 |
1346198400000 | 101.35 |
1346284800000 | 100.37 |
1346371200000 | 100.12 |
1346630400000 | 100.3 |
1346716800000 | 100.93 |
1346803200000 | 100.4 |
1346889600000 | 103.17 |
1346976000000 | 102.51 |
1347235200000 | 101.75 |
1347321600000 | 101.02 |
1347408000000 | 100.5 |
1347494400000 | 101.97 |
1347580800000 | 100.98 |
1347840000000 | 99.96 |
1347926400000 | 99.95 |
1348012800000 | 100.7 |
1348099200000 | 101.31 |
1348185600000 | 101.91 |
1348444800000 | 101.12 |
1348531200000 | 99.27 |
1348617600000 | 99.49 |
1348704000000 | 100.58 |
1348790400000 | 99.54 |
1349049600000 | 99.31 |
1349136000000 | 99.53 |
1349222400000 | 101.21 |
1349308800000 | 102.46 |
1349395200000 | 102.18 |
1349654400000 | 103.22 |
1349740800000 | 101.58 |
1349827200000 | 100.9 |
1349913600000 | 100.93 |
1350000000000 | 100.16 |
1350259200000 | 101.68 |
1350345600000 | 101.77 |
1350432000000 | 102.74 |
1350518400000 | 102.31 |
1350604800000 | 100.88 |
1350864000000 | 101.24 |
1350950400000 | 101.76 |
1351036800000 | 100.17 |
1351123200000 | 100.49 |
1351209600000 | 103.63 |
1351468800000 | 103.84 |
1351555200000 | 103.25 |
1351641600000 | 105.45 |
1351728000000 | 107 |
1351814400000 | 107.97 |
1352073600000 | 108.06 |
1352160000000 | 108.84 |
1352246400000 | 107.75 |
1352332800000 | 106.85 |
1352419200000 | 107.95 |
1352678400000 | 109.08 |
1352764800000 | 109.14 |
1352851200000 | 107.28 |
1352937600000 | 106.61 |
1353024000000 | 108.72 |
1353283200000 | 109.88 |
1353369600000 | 110.25 |
1353456000000 | 110.77 |
1353542400000 | 110.2 |
1353628800000 | 110.74 |
1353888000000 | 110.39 |
1353974400000 | 110.49 |
1354060800000 | 111.61 |
1354147200000 | 111.66 |
1354233600000 | 111.77 |
1354492800000 | 110.06 |
1354579200000 | 111.46 |
1354665600000 | 111.96 |
1354752000000 | 113.27 |
1354838400000 | 113.07 |
1355097600000 | 112.53 |
1355184000000 | 113.07 |
1355270400000 | 113.7 |
1355356800000 | 112.7 |
1355443200000 | 111.98 |
1355702400000 | 112.74 |
1355788800000 | 113.96 |
1355875200000 | 113.41 |
1355961600000 | 114.15 |
1356048000000 | 113.32 |
1356307200000 | 113.16 |
1356566400000 | 111.75 |
1356652800000 | 110.87 |
1356912000000 | 113.82 |
1357084800000 | 116.57 |
1357171200000 | 118.37 |
1357257600000 | 119.73 |
1357516800000 | 119.6 |
1357603200000 | 119.99 |
1357689600000 | 121.37 |
1357776000000 | 119.56 |
1357862400000 | 118.86 |
1358121600000 | 119.32 |
1358208000000 | 119.56 |
1358294400000 | 119.36 |
1358380800000 | 119.72 |
1358467200000 | 120.41 |
1358726400000 | 120.19 |
1358812800000 | 120.49 |
1358899200000 | 120.82 |
1358985600000 | 124.22 |
1359072000000 | 126.8 |
1359331200000 | 125.58 |
1359417600000 | 125.74 |
1359504000000 | 124.01 |
1359590400000 | 124.08 |
1359676800000 | 124.23 |
1359936000000 | 124.75 |
1360022400000 | 126.57 |
1360108800000 | 127.19 |
1360195200000 | 127.6 |
1360281600000 | 129.28 |
1360540800000 | 128.55 |
1360627200000 | 128 |
1360713600000 | 128.77 |
1360800000000 | 129.84 |
1360886400000 | 130.15 |
1361145600000 | 130.15 |
1361232000000 | 131.76 |
1361318400000 | 128.12 |
1361404800000 | 128.34 |
1361491200000 | 130.03 |
1361750400000 | 127.36 |
1361836800000 | 129.57 |
1361923200000 | 131.38 |
1362009600000 | 132.09 |
1362096000000 | 133.44 |
1362355200000 | 133.13 |
1362441600000 | 135.57 |
1362528000000 | 136 |
1362614400000 | 134.51 |
1362700800000 | 136.73 |
1362960000000 | 136.34 |
1363046400000 | 136.05 |
1363132800000 | 138.85 |
1363219200000 | 138.64 |
1363305600000 | 136.45 |
1363564800000 | 136.6 |
1363651200000 | 136.27 |
1363737600000 | 137.58 |
1363824000000 | 136.99 |
1363910400000 | 137.74 |
1364169600000 | 138.92 |
1364256000000 | 140.78 |
1364342400000 | 141.78 |
1364428800000 | 141.98 |
1364860800000 | 140.56 |
1364947200000 | 137.3 |
1365033600000 | 137.6 |
1365120000000 | 135 |
1365379200000 | 136.27 |
1365465600000 | 136.11 |
1365552000000 | 138.96 |
1365638400000 | 139.91 |
1365724800000 | 139.19 |
1365984000000 | 135.15 |
1366070400000 | 136.9 |
1366156800000 | 135.72 |
1366243200000 | 133.6 |
1366329600000 | 135.03 |
1366588800000 | 136.7 |
1366675200000 | 140.54 |
1366761600000 | 140.58 |
1366848000000 | 141.55 |
1366934400000 | 140.57 |
1367193600000 | 139.79 |
1367280000000 | 140.03 |
1367366400000 | 137.24 |
1367452800000 | 140.88 |
1367539200000 | 143.58 |
1367798400000 | 144.57 |
1367884800000 | 144.82 |
1367971200000 | 143.81 |
1368057600000 | 144.35 |
1368144000000 | 147.47 |
1368403200000 | 147.99 |
1368489600000 | 151.06 |
1368576000000 | 153.02 |
1368662400000 | 150.83 |
1368748800000 | 154.13 |
1369008000000 | 154.39 |
1369094400000 | 153.74 |
1369180800000 | 151.31 |
1369267200000 | 150.74 |
1369353600000 | 150.84 |
1369612800000 | 150.74 |
1369699200000 | 152.92 |
1369785600000 | 150.67 |
1369872000000 | 151.09 |
1369958400000 | 151.38 |
1370217600000 | 149.72 |
1370304000000 | 148.16 |
1370390400000 | 145.81 |
1370476800000 | 145.31 |
1370563200000 | 147.57 |
1370822400000 | 148.43 |
1370908800000 | 145.86 |
1370995200000 | 143.69 |
1371081600000 | 146.88 |
1371168000000 | 145.35 |
1371427200000 | 147.02 |
1371513600000 | 148.3 |
1371600000000 | 146.97 |
1371686400000 | 145.56 |
1371772800000 | 144.54 |
1372032000000 | 143.24 |
1372118400000 | 144.72 |
1372204800000 | 146.65 |
1372291200000 | 148.21 |
1372377600000 | 147.58 |
1372636800000 | 150.05 |
1372723200000 | 149.55 |
1372809600000 | 150.94 |
1372896000000 | 151.62 |
1372982400000 | 154.84 |
1373241600000 | 155.62 |
1373328000000 | 158.32 |
1373414400000 | 157.43 |
1373500800000 | 156.51 |
1373587200000 | 156.99 |
1373846400000 | 156.71 |
1373932800000 | 154.78 |
1374019200000 | 156.88 |
1374105600000 | 157.61 |
1374192000000 | 156.2 |
1374451200000 | 155.55 |
1374537600000 | 154.75 |
1374624000000 | 155.08 |
1374710400000 | 160.16 |
1374796800000 | 156.74 |
1375056000000 | 156.52 |
1375142400000 | 157.75 |
1375228800000 | 157.72 |
1375315200000 | 162.22 |
1375401600000 | 162.63 |
1375660800000 | 164.24 |
1375747200000 | 163.46 |
1375833600000 | 161.56 |
1375920000000 | 161.81 |
1376006400000 | 162.15 |
1376265600000 | 162.55 |
1376352000000 | 162.93 |
1376438400000 | 161.31 |
1376524800000 | 158.82 |
1376611200000 | 158.04 |
1376870400000 | 157.31 |
1376956800000 | 158.48 |
1377043200000 | 158.27 |
1377129600000 | 160.52 |
1377216000000 | 160.94 |
1377475200000 | 161.18 |
1377561600000 | 157.3 |
1377648000000 | 158.94 |
1377734400000 | 161.59 |
1377820800000 | 159.97 |
1378080000000 | 159.94 |
1378166400000 | 162.13 |
1378252800000 | 162.21 |
1378339200000 | 164.12 |
1378425600000 | 164.19 |
1378684800000 | 164.5 |
1378771200000 | 166.65 |
1378857600000 | 166.85 |
1378944000000 | 166.22 |
1379030400000 | 166.84 |
1379289600000 | 166.18 |
1379376000000 | 168.23 |
1379462400000 | 169.92 |
1379548800000 | 167.61 |
1379635200000 | 168.28 |
1379894400000 | 167.39 |
1379980800000 | 168.42 |
1380067200000 | 168.12 |
1380153600000 | 169.32 |
1380240000000 | 169.42 |
1380499200000 | 169.43 |
1380585600000 | 171.66 |
1380672000000 | 173.34 |
1380758400000 | 170.77 |
1380844800000 | 172.28 |
1381104000000 | 169.71 |
1381190400000 | 164.67 |
1381276800000 | 164.7 |
1381363200000 | 169.08 |
1381449600000 | 169.82 |
1381708800000 | 170.52 |
1381795200000 | 170.8 |
1381881600000 | 173.56 |
1381968000000 | 172.3 |
1382054400000 | 173.67 |
1382313600000 | 175.2 |
1382400000000 | 173.58 |
1382486400000 | 172.88 |
1382572800000 | 174.55 |
1382659200000 | 174.23 |
1382918400000 | 173.26 |
1383004800000 | 175.41 |
1383091200000 | 173.49 |
1383177600000 | 178.5 |
1383264000000 | 180.54 |
1383523200000 | 181.63 |
1383609600000 | 182.03 |
1383696000000 | 180.8 |
1383782400000 | 180.18 |
1383868800000 | 184.52 |
1384128000000 | 184.77 |
1384214400000 | 185.28 |
1384300800000 | 187.8 |
1384387200000 | 188.41 |
1384473600000 | 189.6 |
1384732800000 | 187.43 |
1384819200000 | 186.67 |
1384905600000 | 187.56 |
1384992000000 | 189.86 |
1385078400000 | 189.84 |
1385337600000 | 189.66 |
1385424000000 | 189.7 |
1385510400000 | 190.23 |
1385596800000 | 189.88 |
1385683200000 | 190.1 |
1385942400000 | 189.84 |
1386028800000 | 187.88 |
1386115200000 | 187.73 |
1386201600000 | 186.42 |
1386288000000 | 187.19 |
1386547200000 | 186.68 |
1386633600000 | 186.74 |
1386720000000 | 184.81 |
1386806400000 | 186.02 |
1386892800000 | 187.6 |
1387152000000 | 189.18 |
1387238400000 | 190.13 |
1387324800000 | 191.97 |
1387411200000 | 192.39 |
1387497600000 | 194.75 |
1387756800000 | 195.6 |
1387843200000 | 196.06 |
1388102400000 | 194.15 |
1388361600000 | 193.11 |
1388448000000 | 195.15 |
1388620800000 | 195.63 |
1388707200000 | 196.76 |
1388966400000 | 195.2 |
1389052800000 | 196.7 |
1389139200000 | 196.86 |
1389225600000 | 196.47 |
1389312000000 | 195.65 |
1389571200000 | 191.86 |
1389657600000 | 193.5 |
1389744000000 | 195.43 |
1389830400000 | 195.04 |
1389916800000 | 195.32 |
1390176000000 | 195.24 |
1390262400000 | 195.12 |
1390348800000 | 195.79 |
1390435200000 | 193.55 |
1390521600000 | 188.12 |
1390780800000 | 185.8 |
1390867200000 | 187.39 |
1390953600000 | 185.23 |
1391040000000 | 190.48 |
1391126400000 | 188.83 |
1391385600000 | 182.8 |
1391472000000 | 186.18 |
1391558400000 | 186.29 |
1391644800000 | 189.23 |
1391731200000 | 195.06 |
1391990400000 | 194.22 |
1392076800000 | 195.78 |
1392163200000 | 196.82 |
1392249600000 | 197.63 |
1392336000000 | 197.36 |
1392595200000 | 197.12 |
1392681600000 | 197.57 |
1392768000000 | 196.57 |
1392854400000 | 199.55 |
1392940800000 | 200.55 |
1393200000000 | 203.3 |
1393286400000 | 205.03 |
1393372800000 | 205.89 |
1393459200000 | 207.45 |
1393545600000 | 204.93 |
1393804800000 | 203.15 |
1393891200000 | 207.64 |
1393977600000 | 206.99 |
1394064000000 | 205.07 |
1394150400000 | 204.85 |
1394409600000 | 205.01 |
1394496000000 | 203.68 |
1394582400000 | 204.02 |
1394668800000 | 200.04 |
1394755200000 | 199.76 |
1395014400000 | 201.82 |
1395100800000 | 203.49 |
1395187200000 | 202.23 |
1395273600000 | 204.89 |
1395360000000 | 204.23 |
1395619200000 | 200.26 |
1395705600000 | 198.74 |
1395792000000 | 195.32 |
1395878400000 | 195.42 |
1395964800000 | 196.17 |
1396224000000 | 197.82 |
1396310400000 | 201.98 |
1396396800000 | 202.5 |
1396483200000 | 201.41 |
1396569600000 | 195.53 |
1396828800000 | 191.12 |
1396915200000 | 193.17 |
1397001600000 | 196.81 |
1397088000000 | 189.7 |
1397174400000 | 186.77 |
1397433600000 | 189.72 |
1397520000000 | 190.54 |
1397606400000 | 194.08 |
1397692800000 | 195.39 |
1398124800000 | 200.66 |
1398211200000 | 197.95 |
1398297600000 | 198.23 |
1398384000000 | 192.35 |
1398643200000 | 191.77 |
1398729600000 | 194.24 |
1398816000000 | 196.45 |
1398902400000 | 198.4 |
1398988800000 | 199.36 |
1399248000000 | 200.42 |
1399334400000 | 196.84 |
1399420800000 | 197.32 |
1399507200000 | 196.92 |
1399593600000 | 200.26 |
1399852800000 | 205.1 |
1399939200000 | 204.67 |
1400025600000 | 202.51 |
1400112000000 | 200.04 |
1400198400000 | 201.48 |
1400457600000 | 203.78 |
1400544000000 | 202.14 |
1400630400000 | 205.39 |
1400716800000 | 206.45 |
1400803200000 | 209.21 |
1401062400000 | 208.9 |
1401148800000 | 211.79 |
1401235200000 | 212.33 |
1401321600000 | 213.48 |
1401408000000 | 212.06 |
1401667200000 | 213.59 |
1401753600000 | 212.75 |
1401840000000 | 214.2 |
1401926400000 | 216.47 |
1402012800000 | 218.54 |
1402272000000 | 219.33 |
1402358400000 | 220.78 |
1402444800000 | 220.35 |
1402531200000 | 217.04 |
1402617600000 | 217.12 |
1402876800000 | 216.22 |
1402963200000 | 218.18 |
1403049600000 | 220.2 |
1403136000000 | 218.11 |
1403222400000 | 219.82 |
1403481600000 | 220.41 |
1403568000000 | 219.01 |
1403654400000 | 221.13 |
1403740800000 | 222.05 |
1403827200000 | 222.27 |
1404086400000 | 221.44 |
1404172800000 | 225.5 |
1404259200000 | 225.02 |
1404345600000 | 227.43 |
1404432000000 | 227.91 |
1404691200000 | 225.59 |
1404777600000 | 220.72 |
1404864000000 | 222.65 |
1404950400000 | 221.71 |
1405036800000 | 222.58 |
1405296000000 | 224.78 |
1405382400000 | 225.09 |
1405468800000 | 225.09 |
1405555200000 | 221.9 |
1405641600000 | 225.52 |
1405900800000 | 225.83 |
1405987200000 | 228.9 |
1406073600000 | 230.06 |
1406160000000 | 230.49 |
1406246400000 | 228.2 |
1406505600000 | 227.67 |
1406592000000 | 228.17 |
1406678400000 | 232.05 |
1406764800000 | 226.8 |
1406851200000 | 226.2 |
1407110400000 | 228.5 |
1407196800000 | 228.02 |
1407283200000 | 227.74 |
1407369600000 | 228.03 |
1407456000000 | 228.22 |
1407715200000 | 231 |
1407801600000 | 230.93 |
1407888000000 | 233.96 |
1407974400000 | 234.94 |
1408060800000 | 234.43 |
1408320000000 | 237.86 |
1408406400000 | 239 |
1408492800000 | 239.61 |
1408579200000 | 239.69 |
1408665600000 | 241.54 |
1408924800000 | 242.89 |
1409011200000 | 243.56 |
1409097600000 | 242.05 |
1409184000000 | 241.36 |
1409270400000 | 241.99 |
1409529600000 | 242.69 |
1409616000000 | 244.61 |
1409702400000 | 243.02 |
1409788800000 | 245.22 |
1409875200000 | 245.87 |
1410134400000 | 246.17 |
1410220800000 | 243.4 |
1410307200000 | 245.96 |
1410393600000 | 244.9 |
1410480000000 | 243.91 |
1410739200000 | 240.44 |
1410825600000 | 243.07 |
1410912000000 | 242.52 |
1410998400000 | 245.02 |
1411084800000 | 246.13 |
1411344000000 | 241.67 |
1411430400000 | 239.99 |
1411516800000 | 244.31 |
1411603200000 | 240.27 |
1411689600000 | 243.24 |
1411948800000 | 242.71 |
1412035200000 | 242.74 |
1412121600000 | 238.2 |
1412208000000 | 238.35 |
1412294400000 | 244.43 |
1412553600000 | 242.59 |
1412640000000 | 237.13 |
1412726400000 | 239.54 |
1412812800000 | 233.83 |
1412899200000 | 228.68 |
1413158400000 | 223.5 |
1413244800000 | 224.85 |
1413331200000 | 223.97 |
1413417600000 | 222.6 |
1413504000000 | 225.86 |
1413763200000 | 228.7 |
1413849600000 | 235.22 |
1413936000000 | 233.81 |
1414022400000 | 237.33 |
1414108800000 | 237.37 |
1414368000000 | 235.36 |
1414454400000 | 237.75 |
1414540800000 | 234.95 |
1414627200000 | 240.84 |
1414713600000 | 247.83 |
1414972800000 | 247.7 |
1415059200000 | 243.81 |
1415145600000 | 245 |
1415232000000 | 247.17 |
1415318400000 | 247.68 |
1415577600000 | 247.95 |
1415664000000 | 248.17 |
1415750400000 | 248.54 |
1415836800000 | 246.69 |
1415923200000 | 249.01 |
1416182400000 | 248.13 |
1416268800000 | 247.89 |
1416355200000 | 246.74 |
1416441600000 | 247.43 |
1416528000000 | 250.7 |
1416787200000 | 251.55 |
1416873600000 | 252.22 |
1416960000000 | 252.35 |
1417046400000 | 252.78 |
1417132800000 | 252.37 |
1417392000000 | 247.39 |
1417478400000 | 250.77 |
1417564800000 | 254.03 |
1417651200000 | 252.05 |
1417737600000 | 256.51 |
1417996800000 | 252.93 |
1418083200000 | 250.92 |
1418169600000 | 246.57 |
1418256000000 | 247.81 |
1418342400000 | 241.36 |
1418601600000 | 240.73 |
1418688000000 | 235.32 |
1418774400000 | 243.31 |
1418860800000 | 250.63 |
1418947200000 | 251.84 |
1419206400000 | 254.64 |
1419292800000 | 257.81 |
1419379200000 | 258.04 |
1419811200000 | 258.3 |
1419897600000 | 256.88 |
1419984000000 | 256.1 |
1420156800000 | 258.36 |
1420416000000 | 252.75 |
1420502400000 | 250.7 |
1420588800000 | 254.69 |
1420675200000 | 260.36 |
1420761600000 | 257.36 |
1421020800000 | 254.3 |
1421107200000 | 255.31 |
1421193600000 | 252.63 |
1421280000000 | 251.83 |
1421366400000 | 257.12 |
1421625600000 | 254.18 |
1421712000000 | 256.71 |
1421798400000 | 259.46 |
1421884800000 | 267.38 |
1421971200000 | 272.8 |
1422230400000 | 273.86 |
1422316800000 | 266.84 |
1422403200000 | 264.97 |
1422489600000 | 265.76 |
1422576000000 | 264.71 |
1422835200000 | 265.79 |
1422921600000 | 269.08 |
1423008000000 | 270.18 |
1423094400000 | 272.75 |
1423180800000 | 272.5 |
1423440000000 | 272.38 |
1423526400000 | 273.39 |
1423612800000 | 274.52 |
1423699200000 | 280.93 |
1423785600000 | 282.47 |
1424044800000 | 282.48 |
1424131200000 | 283.24 |
1424217600000 | 285.16 |
1424304000000 | 288.97 |
1424390400000 | 291.51 |
1424649600000 | 290.83 |
1424736000000 | 291.64 |
1424822400000 | 293.11 |
1424908800000 | 297.2 |
1424995200000 | 294.19 |
1425254400000 | 298.35 |
1425340800000 | 296.79 |
1425427200000 | 298.35 |
1425513600000 | 299.59 |
1425600000000 | 299.7 |
1425859200000 | 300.39 |
1425945600000 | 296.84 |
1426032000000 | 300.53 |
1426118400000 | 304.37 |
1426204800000 | 303.65 |
1426464000000 | 303.42 |
1426550400000 | 302.69 |
1426636800000 | 305.8 |
1426723200000 | 307.04 |
1426809600000 | 304.73 |
1427068800000 | 301.2 |
1427155200000 | 302.45 |
1427241600000 | 294.47 |
1427328000000 | 296.02 |
1427414400000 | 296.24 |
1427673600000 | 300.56 |
1427760000000 | 303.01 |
1427846400000 | 301.56 |
1427932800000 | 298.98 |
1428364800000 | 304.46 |
1428451200000 | 309.92 |
1428537600000 | 312.37 |
1428624000000 | 315.1 |
1428883200000 | 316.78 |
1428969600000 | 313.57 |
1429056000000 | 317.17 |
1429142400000 | 317.34 |
1429228800000 | 311.02 |
1429488000000 | 309.8 |
1429574400000 | 310.8 |
1429660800000 | 314.54 |
1429747200000 | 313.13 |
1429833600000 | 310.46 |
1430092800000 | 310.18 |
1430179200000 | 304.05 |
1430265600000 | 299.5 |
1430352000000 | 294.11 |
1430438400000 | 296.31 |
1430697600000 | 297.96 |
1430784000000 | 295.66 |
1430870400000 | 291.03 |
1430956800000 | 294.16 |
1431043200000 | 298.94 |
1431302400000 | 300.06 |
1431388800000 | 296.37 |
1431475200000 | 294.2 |
1431561600000 | 297.22 |
1431648000000 | 296.62 |
1431907200000 | 299.81 |
1431993600000 | 305.43 |
1432080000000 | 305.78 |
1432166400000 | 305.83 |
1432252800000 | 309.19 |
1432512000000 | 309.19 |
1432598400000 | 309 |
1432684800000 | 312.07 |
1432771200000 | 308.23 |
1432857600000 | 303.28 |
1433116800000 | 306.03 |
1433203200000 | 301.76 |
1433289600000 | 299.16 |
1433376000000 | 295.9 |
1433462400000 | 301.75 |
1433721600000 | 295.73 |
1433808000000 | 294.72 |
1433894400000 | 298.79 |
1433980800000 | 300.59 |
1434067200000 | 298.86 |
1434326400000 | 296.9 |
1434412800000 | 298.27 |
1434499200000 | 299.33 |
1434585600000 | 298.66 |
1434672000000 | 298.87 |
1434931200000 | 299.01 |
1435017600000 | 305.84 |
1435104000000 | 304.01 |
1435190400000 | 301.7 |
1435276800000 | 302.7 |
1435536000000 | 295.82 |
1435622400000 | 299.76 |
1435708800000 | 301.43 |
1435795200000 | 301.59 |
1435881600000 | 301.54 |
1436140800000 | 300.92 |
1436227200000 | 303.84 |
1436313600000 | 295.32 |
1436400000000 | 297.23 |
1436486400000 | 298.47 |
1436745600000 | 307.74 |
1436832000000 | 309.14 |
1436918400000 | 309.03 |
1437004800000 | 316.1 |
1437091200000 | 318.69 |
1437350400000 | 320.22 |
1437436800000 | 318.61 |
1437523200000 | 318.72 |
1437609600000 | 311.86 |
1437696000000 | 309.64 |
1437955200000 | 301.07 |
1438041600000 | 307.07 |
1438128000000 | 309.02 |
1438214400000 | 312.83 |
1438300800000 | 311.69 |
1438560000000 | 312.26 |
1438646400000 | 315.28 |
1438732800000 | 320.77 |
1438819200000 | 316.47 |
1438905600000 | 313.55 |
1439164800000 | 316.29 |
1439251200000 | 311.59 |
1439337600000 | 307.87 |
1439424000000 | 308.91 |
1439510400000 | 311.13 |
1439769600000 | 314.24 |
1439856000000 | 314.73 |
1439942400000 | 311.64 |
1440028800000 | 299.71 |
1440115200000 | 286.41 |
1440374400000 | 268.8 |
1440460800000 | 272.48 |
1440547200000 | 282.79 |
1440633600000 | 295.76 |
1440720000000 | 297 |
1440979200000 | 294.41 |
1441065600000 | 283.9 |
1441152000000 | 287.93 |
1441238400000 | 292.42 |
1441324800000 | 288.26 |
1441584000000 | 286.65 |
1441670400000 | 290.52 |
1441756800000 | 290.72 |
1441843200000 | 290.06 |
1441929600000 | 289.35 |
1442188800000 | 287.79 |
1442275200000 | 292.32 |
1442361600000 | 295.21 |
1442448000000 | 295.53 |
1442534400000 | 290.48 |
1442793600000 | 296.28 |
1442880000000 | 293.51 |
1442966400000 | 292.56 |
1443052800000 | 287.32 |
1443139200000 | 289.99 |
1443398400000 | 279.81 |
1443484800000 | 279.19 |
1443571200000 | 286.15 |
1443657600000 | 286.65 |
1443744000000 | 289.75 |
1444003200000 | 297.77 |
1444089600000 | 295.23 |
1444176000000 | 300.79 |
1444262400000 | 303.19 |
1444348800000 | 303.07 |
1444608000000 | 303.03 |
1444694400000 | 300.23 |
1444780800000 | 297.98 |
1444867200000 | 301.85 |
1444953600000 | 304.02 |
1445212800000 | 308.38 |
1445299200000 | 305.97 |
1445385600000 | 302.79 |
1445472000000 | 312.2 |
1445558400000 | 317.44 |
1445817600000 | 319.64 |
1445904000000 | 315.71 |
1445990400000 | 319.54 |
1446076800000 | 320.86 |
1446163200000 | 318.01 |
1446422400000 | 319.18 |
1446508800000 | 320.93 |
1446595200000 | 324.19 |
1446681600000 | 327.25 |
1446768000000 | 329.23 |
1447027200000 | 322.4 |
1447113600000 | 325.83 |
1447200000000 | 325.97 |
1447286400000 | 320.46 |
1447372800000 | 316.09 |
1447632000000 | 317.81 |
1447718400000 | 321.17 |
1447804800000 | 327.07 |
1447891200000 | 325.73 |
1447977600000 | 328.87 |
1448236800000 | 329.66 |
1448323200000 | 326.65 |
1448409600000 | 328.21 |
1448496000000 | 328.24 |
1448582400000 | 328.65 |
1448841600000 | 326.69 |
1448928000000 | 328.37 |
1449014400000 | 328.02 |
1449100800000 | 316.89 |
1449187200000 | 319.08 |
1449446400000 | 316.88 |
1449532800000 | 315.61 |
1449619200000 | 311.3 |
1449705600000 | 313.46 |
1449792000000 | 303.62 |
1450051200000 | 304.44 |
1450137600000 | 310.94 |
1450224000000 | 313.45 |
1450310400000 | 313.01 |
1450396800000 | 306.28 |
1450656000000 | 304.16 |
1450742400000 | 304.65 |
1450828800000 | 310.34 |
1450915200000 | 308.42 |
1451260800000 | 307.56 |
1451347200000 | 312.81 |
1451433600000 | 309.16 |
1451520000000 | 308.69 |
1451865600000 | 302.36 |
1451952000000 | 303.09 |
1452038400000 | 299.57 |
1452124800000 | 289.32 |
1452211200000 | 283.64 |
1452470400000 | 284.41 |
1452556800000 | 286.54 |
1452643200000 | 277.37 |
1452729600000 | 280.01 |
1452816000000 | 270 |
1453075200000 | 271.47 |
1453161600000 | 270.19 |
1453248000000 | 267.78 |
1453334400000 | 269.68 |
1453420800000 | 276.01 |
1453680000000 | 271.68 |
1453766400000 | 273.2 |
1453852800000 | 265.58 |
1453939200000 | 264.55 |
1454025600000 | 277.1 |
1454284800000 | 277.95 |
1454371200000 | 269.23 |
1454457600000 | 266.6 |
1454544000000 | 265.64 |
1454630400000 | 255.87 |
1454889600000 | 246.72 |
1454976000000 | 242.9 |
1455062400000 | 248.37 |
1455148800000 | 244.31 |
1455235200000 | 250.04 |
1455494400000 | 253.31 |
1455580800000 | 259.1 |
1455667200000 | 268.4 |
1455753600000 | 267.95 |
1455840000000 | 269.3 |
1456099200000 | 275.07 |
1456185600000 | 270.75 |
1456272000000 | 269.76 |
1456358400000 | 273.13 |
1456444800000 | 275.64 |
1456704000000 | 276.8 |
1456790400000 | 284.65 |
1456876800000 | 286.99 |
1456963200000 | 287.84 |
1457049600000 | 287.93 |
1457308800000 | 285.09 |
1457395200000 | 278.02 |
1457481600000 | 280.1 |
1457568000000 | 275.87 |
1457654400000 | 281.11 |
1457913600000 | 283.39 |
1458000000000 | 281.43 |
1458086400000 | 284.44 |
1458172800000 | 281.4 |
1458259200000 | 282.64 |
1458518400000 | 284.04 |
1458604800000 | 283.51 |
1458691200000 | 282.1 |
1458777600000 | 281.74 |
1459209600000 | 287.21 |
1459296000000 | 285.4 |
1459382400000 | 284.28 |
1459468800000 | 287.23 |
1459728000000 | 284.35 |
1459814400000 | 281.45 |
1459900800000 | 285.15 |
1459987200000 | 282.47 |
1460073600000 | 282.92 |
1460332800000 | 280.81 |
1460419200000 | 286.01 |
1460505600000 | 294.2 |
1460592000000 | 295.61 |
1460678400000 | 294.77 |
1460937600000 | 296.28 |
1461024000000 | 293.48 |
1461110400000 | 295.5 |
1461196800000 | 296.1 |
1461283200000 | 295.77 |
1461542400000 | 293.11 |
1461628800000 | 293.16 |
1461715200000 | 294.54 |
1461801600000 | 293.33 |
1461888000000 | 291.09 |
1462147200000 | 290.95 |
1462233600000 | 288.92 |
1462320000000 | 287.08 |
1462406400000 | 287.9 |
1462492800000 | 289.14 |
1462752000000 | 289.09 |
1462838400000 | 294.88 |
1462924800000 | 291.91 |
1463011200000 | 291.85 |
1463097600000 | 291.43 |
1463356800000 | 291.91 |
1463443200000 | 291.15 |
1463529600000 | 292.41 |
1463616000000 | 291.73 |
1463702400000 | 294.31 |
1463961600000 | 294.19 |
1464048000000 | 299.37 |
1464134400000 | 300.55 |
1464220800000 | 299.93 |
1464307200000 | 303.14 |
1464566400000 | 302.93 |
1464652800000 | 302.73 |
1464739200000 | 301.98 |
1464825600000 | 304.9 |
1464912000000 | 299.55 |
1465171200000 | 302.2 |
1465257600000 | 302.78 |
1465344000000 | 303.11 |
1465430400000 | 302.87 |
1465516800000 | 297.12 |
1465776000000 | 293.17 |
1465862400000 | 294.46 |
1465948800000 | 294.45 |
1466035200000 | 296.74 |
1466121600000 | 293.49 |
1466380800000 | 295.79 |
1466467200000 | 297.64 |
1466553600000 | 296.24 |
1466640000000 | 300.1 |
1466726400000 | 290.03 |
1466985600000 | 283.84 |
1467072000000 | 288.92 |
1467158400000 | 295.25 |
1467244800000 | 295.99 |
1467331200000 | 297.69 |
1467590400000 | 297.08 |
1467676800000 | 296.09 |
1467763200000 | 295.93 |
1467849600000 | 297.97 |
1467936000000 | 305.05 |
1468195200000 | 307.28 |
1468281600000 | 310.33 |
1468368000000 | 308.88 |
1468454400000 | 311.38 |
1468540800000 | 311.1 |
1468800000000 | 313.11 |
1468886400000 | 313.14 |
1468972800000 | 316.76 |
1469059200000 | 315.45 |
1469145600000 | 316.86 |
1469404800000 | 317.34 |
1469491200000 | 318.59 |
1469577600000 | 316.01 |
1469664000000 | 315.32 |
1469750400000 | 311.99 |
1470009600000 | 312.07 |
1470096000000 | 307.09 |
1470182400000 | 310.46 |
1470268800000 | 312.41 |
1470355200000 | 318.19 |
1470614400000 | 317.62 |
1470700800000 | 317.75 |
1470787200000 | 316.29 |
1470873600000 | 317.72 |
1470960000000 | 317.1 |
1471219200000 | 318.15 |
1471305600000 | 314.16 |
1471392000000 | 314.71 |
1471478400000 | 313.09 |
1471564800000 | 311.87 |
1471824000000 | 312.01 |
1471910400000 | 313.24 |
1471996800000 | 312.66 |
1472083200000 | 312.39 |
1472169600000 | 313.06 |
1472428800000 | 316.56 |
1472515200000 | 316.76 |
1472601600000 | 317.22 |
1472688000000 | 317.63 |
1472774400000 | 320.07 |
1473033600000 | 320.28 |
1473120000000 | 320.63 |
1473206400000 | 322.59 |
1473292800000 | 320.89 |
1473379200000 | 314.12 |
1473638400000 | 317.98 |
1473724800000 | 313.42 |
1473811200000 | 313.39 |
1473897600000 | 316.57 |
1473984000000 | 318.56 |
1474243200000 | 318.02 |
1474329600000 | 319.02 |
1474416000000 | 322.74 |
1474502400000 | 322.35 |
1474588800000 | 323.37 |
1474848000000 | 320.9 |
1474934400000 | 325.74 |
1475020800000 | 327.23 |
1475107200000 | 324.7 |
1475193600000 | 325.48 |
1475452800000 | 328.33 |
1475539200000 | 329.45 |
1475625600000 | 331.35 |
1475712000000 | 328.78 |
1475798400000 | 325.69 |
1476057600000 | 325.61 |
1476144000000 | 324.24 |
1476230400000 | 325.72 |
1476316800000 | 322.76 |
1476403200000 | 323.74 |
1476662400000 | 323.09 |
1476748800000 | 329.42 |
1476835200000 | 333.22 |
1476921600000 | 333.24 |
1477008000000 | 338.28 |
1477267200000 | 339.35 |
1477353600000 | 337.59 |
1477440000000 | 334.89 |
1477526400000 | 333.53 |
1477612800000 | 335.94 |
1477872000000 | 334.82 |
1477958400000 | 329.26 |
1478044800000 | 321.66 |
1478131200000 | 320.82 |
1478217600000 | 319.92 |
1478476800000 | 327.8 |
1478563200000 | 329.66 |
1478649600000 | 331.57 |
1478736000000 | 328.04 |
1478822400000 | 325.95 |
1479081600000 | 324.35 |
1479168000000 | 326.5 |
1479254400000 | 331.02 |
1479340800000 | 333.9 |
1479427200000 | 336.54 |
1479686400000 | 339.19 |
1479772800000 | 340.41 |
1479859200000 | 341.02 |
1479945600000 | 340.07 |
1480032000000 | 339.26 |
1480291200000 | 337.72 |
1480377600000 | 335.98 |
1480464000000 | 333.58 |
1480550400000 | 328.19 |
1480636800000 | 327.91 |
1480896000000 | 330.21 |
1480982400000 | 331.52 |
1481068800000 | 335.76 |
1481155200000 | 340.8 |
1481241600000 | 344.09 |
1481500800000 | 338.21 |
1481587200000 | 338.78 |
1481673600000 | 336.49 |
1481760000000 | 343.18 |
1481846400000 | 342.04 |
1482105600000 | 340.65 |
1482192000000 | 344.4 |
1482278400000 | 341.56 |
1482364800000 | 338.23 |
1482451200000 | 339.12 |
1482796800000 | 340.45 |
1482883200000 | 339.97 |
1482969600000 | 337.55 |
1483056000000 | 334.06 |
1483315200000 | 334.03 |
1483401600000 | 343.91 |
1483488000000 | 345.74 |
1483574400000 | 344.19 |
1483660800000 | 347.12 |
1483920000000 | 348.73 |
1484006400000 | 346.74 |
1484092800000 | 351.33 |
1484179200000 | 345.96 |
1484265600000 | 348.87 |
1484524800000 | 349.27 |
1484611200000 | 345.78 |
1484697600000 | 347.45 |
1484784000000 | 349.27 |
1484870400000 | 347.91 |
1485129600000 | 346.36 |
1485216000000 | 348.74 |
1485302400000 | 350.74 |
1485388800000 | 354.49 |
1485475200000 | 353.87 |
1485734400000 | 353.3 |
1485820800000 | 347.59 |
1485907200000 | 348.56 |
1485993600000 | 346.97 |
1486080000000 | 351.69 |
1486339200000 | 352.53 |
1486425600000 | 355.29 |
1486512000000 | 357.01 |
1486598400000 | 359.28 |
1486684800000 | 361.04 |
1486944000000 | 362.27 |
1487030400000 | 364.42 |
1487116800000 | 367.04 |
1487203200000 | 361.69 |
1487289600000 | 362.45 |
1487548800000 | 362.97 |
1487635200000 | 367.49 |
1487721600000 | 367.24 |
1487808000000 | 364.49 |
1487894400000 | 365.33 |
1488153600000 | 364.16 |
1488240000000 | 363.55 |
1488326400000 | 368.15 |
1488412800000 | 366.51 |
1488499200000 | 366.7 |
1488758400000 | 365 |
1488844800000 | 364.83 |
1488931200000 | 364.87 |
1489017600000 | 363.75 |
1489104000000 | 362.34 |
1489363200000 | 363.2 |
1489449600000 | 362.44 |
1489536000000 | 365.14 |
1489622400000 | 363.44 |
1489708800000 | 363.66 |
1489968000000 | 361.71 |
1490054400000 | 354.6 |
1490140800000 | 356.22 |
1490227200000 | 356.76 |
1490313600000 | 357.29 |
1490572800000 | 354.89 |
1490659200000 | 357.8 |
1490745600000 | 361.84 |
1490832000000 | 362.88 |
1490918400000 | 363.46 |
1491177600000 | 364.27 |
1491264000000 | 362.57 |
1491350400000 | 361.65 |
1491436800000 | 362.88 |
1491523200000 | 363.94 |
1491782400000 | 365.75 |
1491868800000 | 364.01 |
1491955200000 | 363.52 |
1492041600000 | 361.8 |
1492473600000 | 360.11 |
1492560000000 | 360.22 |
1492646400000 | 361.31 |
1492732800000 | 363.47 |
1492992000000 | 362.12 |
1493078400000 | 362.08 |
1493164800000 | 365.29 |
1493251200000 | 368.06 |
1493337600000 | 366.45 |
1493596800000 | 368.64 |
1493683200000 | 371.64 |
1493769600000 | 368.53 |
1493856000000 | 369.4 |
1493942400000 | 368.77 |
1494201600000 | 370.8 |
1494288000000 | 372.3 |
1494374400000 | 373.8 |
1494460800000 | 372.01 |
1494547200000 | 370.87 |
1494806400000 | 371.27 |
1494892800000 | 368.38 |
1494979200000 | 358.17 |
1495065600000 | 357.94 |
1495152000000 | 358.97 |
1495411200000 | 359.75 |
1495497600000 | 360.35 |
1495584000000 | 365.1 |
1495670400000 | 366.5 |
1495756800000 | 367.35 |
1496016000000 | 367.46 |
1496102400000 | 367.52 |
1496188800000 | 365.89 |
1496275200000 | 369.68 |
1496361600000 | 369.36 |
1496620800000 | 370 |
1496707200000 | 367.61 |
1496793600000 | 368.11 |
1496880000000 | 369.64 |
1496966400000 | 365.24 |
1497225600000 | 361.91 |
1497312000000 | 365.88 |
1497398400000 | 362.98 |
1497484800000 | 364.82 |
1497571200000 | 363.26 |
1497830400000 | 367.6 |
1497916800000 | 366.33 |
1498003200000 | 367.63 |
1498089600000 | 368.64 |
1498176000000 | 370.59 |
1498435200000 | 369.65 |
1498521600000 | 363.31 |
1498608000000 | 366.1 |
1498694400000 | 360.08 |
1498780800000 | 360.79 |
1499040000000 | 359.8 |
1499126400000 | 362.78 |
1499212800000 | 365.15 |
1499299200000 | 359.64 |
1499385600000 | 363.73 |
1499644800000 | 366.12 |
1499731200000 | 366.54 |
1499817600000 | 371.25 |
1499904000000 | 374.17 |
1499990400000 | 375.45 |
1500249600000 | 374.51 |
1500336000000 | 375.32 |
1500422400000 | 379.03 |
1500508800000 | 375.8 |
1500595200000 | 375.83 |
1500854400000 | 376.85 |
1500940800000 | 376.89 |
1501027200000 | 379.66 |
1501113600000 | 377.03 |
1501200000000 | 375.55 |
1501459200000 | 372.89 |
1501545600000 | 373.56 |
1501632000000 | 370.8 |
1501718400000 | 369.31 |
1501804800000 | 373.88 |
1502064000000 | 373.72 |
1502150400000 | 373.94 |
1502236800000 | 371.95 |
1502323200000 | 365.55 |
1502409600000 | 364.98 |
1502668800000 | 369.48 |
1502755200000 | 371.52 |
1502841600000 | 373.76 |
1502928000000 | 367.66 |
1503014400000 | 367.68 |
1503273600000 | 366.56 |
1503360000000 | 372.47 |
1503446400000 | 369.84 |
1503532800000 | 369.96 |
1503619200000 | 366.27 |
1503878400000 | 365.49 |
1503964800000 | 364.47 |
1504051200000 | 369.76 |
1504137600000 | 373.05 |
1504224000000 | 373.89 |
1504483200000 | 372.34 |
1504569600000 | 370.51 |
1504656000000 | 371.34 |
1504742400000 | 372.5 |
1504828800000 | 371.48 |
1505088000000 | 377.46 |
1505174400000 | 379.46 |
1505260800000 | 379.3 |
1505347200000 | 379.01 |
1505433600000 | 375.98 |
1505692800000 | 376.33 |
1505779200000 | 376.76 |
1505865600000 | 376.28 |
1505952000000 | 378.34 |
1506038400000 | 377.71 |
1506297600000 | 373.61 |
1506384000000 | 376.92 |
1506470400000 | 379.88 |
1506556800000 | 379.25 |
1506643200000 | 380.34 |
1506902400000 | 383.93 |
1506988800000 | 385.58 |
1507075200000 | 387 |
1507161600000 | 391.76 |
1507248000000 | 391.67 |
1507507200000 | 392.22 |
1507593600000 | 389.79 |
1507680000000 | 391.16 |
1507766400000 | 391.71 |
1507852800000 | 394.28 |
1508112000000 | 394.78 |
1508198400000 | 394.79 |
1508284800000 | 394.52 |
1508371200000 | 390.97 |
1508457600000 | 395.27 |
1508716800000 | 393.89 |
1508803200000 | 393.53 |
1508889600000 | 391.77 |
1508976000000 | 396.9 |
1509062400000 | 401.12 |
1509321600000 | 399.11 |
1509408000000 | 399.98 |
1509494400000 | 401.79 |
1509580800000 | 399.41 |
1509667200000 | 401.71 |
1509926400000 | 404.86 |
1510012800000 | 396.93 |
1510099200000 | 396.05 |
1510185600000 | 393.61 |
1510272000000 | 393.01 |
1510531200000 | 392.95 |
1510617600000 | 390.36 |
1510704000000 | 385.93 |
1510790400000 | 392.63 |
1510876800000 | 392.4 |
1511136000000 | 394.11 |
1511222400000 | 399.43 |
1511308800000 | 396.83 |
1511395200000 | 395.27 |
1511481600000 | 394.14 |
1511740800000 | 394.16 |
1511827200000 | 397.86 |
1511913600000 | 390.19 |
1512000000000 | 392.33 |
1512086400000 | 392.52 |
1512345600000 | 387.64 |
1512432000000 | 390.35 |
1512518400000 | 392.92 |
1512604800000 | 396.14 |
1512691200000 | 398.35 |
1512950400000 | 398.88 |
1513036800000 | 401 |
1513123200000 | 401.41 |
1513209600000 | 401.43 |
1513296000000 | 404.32 |
1513555200000 | 406.53 |
1513641600000 | 404.67 |
1513728000000 | 401.76 |
1513814400000 | 402.76 |
1513900800000 | 403.48 |
1514332800000 | 403.3 |
1514419200000 | 403.24 |
1514505600000 | 399.17 |
1514851200000 | 403.01 |
1514937600000 | 409.07 |
1515024000000 | 408.9 |
1515110400000 | 415.01 |
1515369600000 | 419.78 |
1515456000000 | 420.65 |
1515542400000 | 419.82 |
1515628800000 | 421.47 |
1515715200000 | 419.37 |
1515974400000 | 415.82 |
1516060800000 | 415.21 |
1516147200000 | 417.47 |
1516233600000 | 419.01 |
1516320000000 | 421.63 |
1516579200000 | 424.16 |
1516665600000 | 425.81 |
1516752000000 | 424.78 |
1516838400000 | 423.04 |
1516924800000 | 430.28 |
1517184000000 | 429.67 |
1517270400000 | 425.79 |
1517356800000 | 425.14 |
1517443200000 | 425.53 |
1517529600000 | 418.33 |
1517788800000 | 405.86 |
1517875200000 | 412.73 |
1517961600000 | 419.23 |
1518048000000 | 405.57 |
1518134400000 | 406.54 |
1518393600000 | 410 |
1518480000000 | 408.83 |
1518566400000 | 413.81 |
1518652800000 | 418.62 |
1518739200000 | 421.19 |
1518998400000 | 422.84 |
1519084800000 | 423.86 |
1519171200000 | 424.27 |
1519257600000 | 424.44 |
1519344000000 | 432.58 |
1519603200000 | 434.23 |
1519689600000 | 431.3 |
1519776000000 | 434.98 |
1519862400000 | 431.39 |
1519948800000 | 429.74 |
1520208000000 | 436.66 |
1520294400000 | 436.29 |
1520380800000 | 438.77 |
1520467200000 | 441.74 |
1520553600000 | 449.46 |
1520812800000 | 450.52 |
1520899200000 | 443.21 |
1520985600000 | 447.72 |
1521072000000 | 447.89 |
1521158400000 | 450.08 |
1521417600000 | 441.25 |
1521504000000 | 442.92 |
1521590400000 | 442.85 |
1521676800000 | 431.19 |
1521763200000 | 420.7 |
1522022400000 | 426.91 |
1522108800000 | 417.25 |
1522195200000 | 414.23 |
1522281600000 | 423.66 |
1522713600000 | 425.81 |
1522800000000 | 427.61 |
1522886400000 | 435.57 |
1522972800000 | 425.64 |
1523232000000 | 425.79 |
1523318400000 | 432.76 |
1523404800000 | 430.03 |
1523491200000 | 434.62 |
1523577600000 | 432.9 |
1523836800000 | 433.03 |
1523923200000 | 445.03 |
1524009600000 | 445.52 |
1524096000000 | 443.8 |
1524182400000 | 443.19 |
1524441600000 | 442.74 |
1524528000000 | 435.2 |
1524614400000 | 433.35 |
1524700800000 | 445.16 |
1524787200000 | 442.68 |
1525046400000 | 447.06 |
1525132800000 | 452.43 |
1525219200000 | 451.87 |
1525305600000 | 451.68 |
1525392000000 | 457 |
1525651200000 | 462.34 |
1525737600000 | 466.16 |
1525824000000 | 470.86 |
1525910400000 | 472.08 |
1525996800000 | 469.37 |
1526256000000 | 467.74 |
1526342400000 | 468.91 |
1526428800000 | 473.25 |
1526515200000 | 472.44 |
1526601600000 | 472.31 |
1526860800000 | 476.39 |
1526947200000 | 472.9 |
1527033600000 | 479.44 |
1527120000000 | 479.25 |
1527206400000 | 481.15 |
1527465600000 | 482.23 |
1527552000000 | 479.97 |
1527638400000 | 483.04 |
1527724800000 | 481.3 |
1527811200000 | 488.15 |
1528070400000 | 492.26 |
1528156800000 | 496.97 |
1528243200000 | 497.06 |
1528329600000 | 488.94 |
1528416000000 | 494.6 |
1528675200000 | 493.87 |
1528761600000 | 500.79 |
1528848000000 | 503.41 |
1528934400000 | 514.27 |
1529020800000 | 513.6 |
1529280000000 | 515.88 |
1529366400000 | 515.86 |
1529452800000 | 520.44 |
1529539200000 | 514.98 |
1529625600000 | 513.91 |
1529884800000 | 497.76 |
1529971200000 | 502.02 |
1530057600000 | 496.96 |
1530144000000 | 501.82 |
1530230400000 | 497.85 |
1530489600000 | 503.4 |
1530576000000 | 499.03 |
1530662400000 | 499.39 |
1530748800000 | 503.25 |
1530835200000 | 506.87 |
1531094400000 | 510.32 |
1531180800000 | 511.95 |
1531267200000 | 512.74 |
1531353600000 | 521.74 |
1531440000000 | 520.55 |
1531699200000 | 517.41 |
1531785600000 | 521.74 |
1531872000000 | 523.43 |
1531958400000 | 519.53 |
1532044800000 | 516.55 |
1532304000000 | 517.64 |
1532390400000 | 518.25 |
1532476800000 | 529.01 |
1532563200000 | 518.62 |
1532649600000 | 507.66 |
1532908800000 | 493.11 |
1532995200000 | 493.51 |
1533081600000 | 496.07 |
1533168000000 | 503.57 |
1533254400000 | 504.82 |
1533513600000 | 511.38 |
1533600000000 | 510.16 |
1533686400000 | 508.36 |
1533772800000 | 512.36 |
1533859200000 | 515.32 |
1534118400000 | 514.7 |
1534204800000 | 519.86 |
1534291200000 | 514.21 |
1534377600000 | 513.12 |
1534464000000 | 512.8 |
1534723200000 | 513.95 |
1534809600000 | 512.08 |
1534896000000 | 512.06 |
1534982400000 | 512.83 |
1535068800000 | 517.28 |
1535328000000 | 520.91 |
1535414400000 | 518.72 |
1535500800000 | 523.16 |
1535587200000 | 523.64 |
1535673600000 | 524.53 |
1535932800000 | 525.18 |
1536019200000 | 527.08 |
1536105600000 | 510.82 |
1536192000000 | 508.53 |
1536278400000 | 510.72 |
1536537600000 | 511.55 |
1536624000000 | 517.45 |
1536710400000 | 516.98 |
1536796800000 | 515.7 |
1536883200000 | 516.06 |
1537142400000 | 507.88 |
1537228800000 | 512.65 |
1537315200000 | 512.38 |
1537401600000 | 512.79 |
1537488000000 | 510.57 |
1537747200000 | 510.36 |
1537833600000 | 513.1 |
1537920000000 | 515.92 |
1538006400000 | 520.52 |
1538092800000 | 519.55 |
1538352000000 | 520.02 |
1538438400000 | 517.45 |
1538524800000 | 520.53 |
1538611200000 | 510.53 |
1538697600000 | 505.74 |
1538956800000 | 499.93 |
1539043200000 | 501.4 |
1539129600000 | 472.75 |
1539216000000 | 467.37 |
1539302400000 | 480.02 |
1539561600000 | 475.41 |
1539648000000 | 490.26 |
1539734400000 | 493.85 |
1539820800000 | 483.72 |
1539907200000 | 481.18 |
1540166400000 | 483.76 |
1540252800000 | 480.25 |
1540339200000 | 463.99 |
1540425600000 | 479.52 |
1540512000000 | 466.78 |
1540771200000 | 454.69 |
1540857600000 | 461.31 |
1540944000000 | 478.96 |
1541030400000 | 482.89 |
1541116800000 | 479.95 |
1541376000000 | 477.19 |
1541462400000 | 479.18 |
1541548800000 | 489.33 |
1541635200000 | 487.2 |
1541721600000 | 483.18 |
1541980800000 | 474.51 |
1542067200000 | 472.34 |
1542153600000 | 467.84 |
1542240000000 | 472.46 |
1542326400000 | 465.75 |
1542585600000 | 444.57 |
1542672000000 | 439.94 |
1542758400000 | 445.26 |
1542844800000 | 445.07 |
1542931200000 | 442.62 |
1543190400000 | 455.74 |
1543276800000 | 457.57 |
1543363200000 | 473.18 |
1543449600000 | 466.97 |
1543536000000 | 472.97 |
1543795200000 | 482.71 |
1543881600000 | 464.43 |
1543968000000 | 463.59 |
1544054400000 | 464.65 |
1544140800000 | 454.92 |
1544400000000 | 456.84 |
1544486400000 | 459.14 |
1544572800000 | 463.94 |
1544659200000 | 462.57 |
1544745600000 | 457.54 |
1545004800000 | 443.92 |
1545091200000 | 445.18 |
1545177600000 | 435.42 |
1545264000000 | 425.69 |
1545350400000 | 410.57 |
1545609600000 | 404.52 |
1545868800000 | 407.79 |
1545955200000 | 406.53 |
1546214400000 | 409.52 |
1546387200000 | 415.72 |
1546473600000 | 402.97 |
1546560000000 | 420.27 |
1546819200000 | 426.29 |
1546905600000 | 432.51 |
1546992000000 | 435.01 |
1547078400000 | 436.67 |
1547164800000 | 436.95 |
1547424000000 | 435.9 |
1547510400000 | 444.14 |
1547596800000 | 446.31 |
1547683200000 | 450.3 |
1547769600000 | 455.9 |
1548028800000 | 456.49 |
1548115200000 | 449.78 |
1548201600000 | 447.19 |
1548288000000 | 453.07 |
1548374400000 | 458.86 |
1548633600000 | 454.13 |
1548720000000 | 450.05 |
1548806400000 | 457.42 |
1548892800000 | 461.67 |
1548979200000 | 460.7 |
1549238400000 | 468.52 |
1549324800000 | 474.29 |
1549411200000 | 473.84 |
1549497600000 | 466.73 |
1549584000000 | 468.26 |
1549843200000 | 470.75 |
1549929600000 | 475.09 |
1550016000000 | 476.37 |
1550102400000 | 477.78 |
1550188800000 | 481.09 |
1550448000000 | 481.13 |
1550534400000 | 481.23 |
1550620800000 | 480.22 |
1550707200000 | 477.74 |
1550793600000 | 484.72 |
1551052800000 | 485.22 |
1551139200000 | 486.34 |
1551225600000 | 486.58 |
1551312000000 | 483.73 |
1551398400000 | 486.36 |
1551657600000 | 488.45 |
1551744000000 | 490.37 |
1551830400000 | 488.06 |
1551916800000 | 485.26 |
1552003200000 | 484.54 |
1552262400000 | 494.26 |
1552348800000 | 492.67 |
1552435200000 | 493.88 |
1552521600000 | 492.48 |
1552608000000 | 492.68 |
1552867200000 | 493.75 |
1552953600000 | 494.32 |
1553040000000 | 495.93 |
1553126400000 | 501.36 |
1553212800000 | 495.48 |
1553472000000 | 493.21 |
1553558400000 | 501.33 |
1553644800000 | 498.67 |
1553731200000 | 501.75 |
1553817600000 | 505.39 |
1554076800000 | 512.32 |
1554163200000 | 515.4 |
1554249600000 | 515.76 |
1554336000000 | 515.37 |
1554422400000 | 516.27 |
1554681600000 | 515.49 |
1554768000000 | 514.69 |
1554854400000 | 516.78 |
1554940800000 | 514.87 |
1555027200000 | 515 |
1555286400000 | 515.36 |
1555372800000 | 516.24 |
1555459200000 | 516.12 |
1555545600000 | 518.64 |
1555977600000 | 532.1799 |
1556064000000 | 531.41 |
1556150400000 | 535.44 |
1556236800000 | 537.99 |
1556496000000 | 540.6 |
1556582400000 | 541.12 |
1556668800000 | 535.64 |
1556755200000 | 536.58 |
1556841600000 | 544.59 |
1557100800000 | 540.96 |
1557187200000 | 533.03 |
1557273600000 | 533.12 |
1557360000000 | 529.38 |
1557446400000 | 529.98 |
1557705600000 | 514.96 |
1557792000000 | 522.8099 |
1557878400000 | 529.83 |
1557964800000 | 537.9299 |
1558051200000 | 533.42 |
1558310400000 | 530.21 |
1558396800000 | 534.45 |
1558483200000 | 537.5 |
1558569600000 | 527.42 |
1558656000000 | 528.72 |
1558915200000 | 529.85 |
1559001600000 | 532.91 |
1559088000000 | 529.14 |
1559174400000 | 533.1799 |
1559260800000 | 525.53 |
1559520000000 | 509.85 |
1559606400000 | 521.71 |
1559692800000 | 526.6799 |
1559779200000 | 528.5 |
1559865600000 | 536.5 |
1560124800000 | 540.52 |
1560211200000 | 541.09 |
1560297600000 | 540.36 |
1560384000000 | 543.7 |
1560470400000 | 545.35 |
1560729600000 | 549.21 |
1560816000000 | 554.63 |
1560902400000 | 556.61 |
1560988800000 | 557.8099 |
1561075200000 | 554.27 |
1561334400000 | 551.6 |
1561420800000 | 543.73 |
1561507200000 | 544.01 |
1561593600000 | 547.9299 |
1561680000000 | 551.14 |
1561939200000 | 559.47 |
1562025600000 | 562.9 |
1562112000000 | 567.6799 |
1562198400000 | 568.15 |
1562284800000 | 570.9299 |
1562544000000 | 569.0599 |
1562630400000 | 574.3099 |
1562716800000 | 575.52 |
1562803200000 | 575.63 |
1562889600000 | 577.75 |
1563148800000 | 579.38 |
1563235200000 | 578.09 |
1563321600000 | 574.46 |
1563408000000 | 573.46 |
1563494400000 | 569.46 |
1563753600000 | 573.67 |
1563840000000 | 578.71 |
1563926400000 | 583.5599 |
1564012800000 | 581.76 |
1564099200000 | 591.13 |
1564358400000 | 589.3 |
1564444800000 | 582.23 |
1564531200000 | 578.46 |
1564617600000 | 580.05 |
1564704000000 | 569.78 |
1564963200000 | 544.22 |
1565049600000 | 551.94 |
1565136000000 | 555.59 |
1565222400000 | 568.7 |
1565308800000 | 563.48 |
1565568000000 | 554.36 |
1565654400000 | 563.11 |
1565740800000 | 548.41 |
1565827200000 | 551.23 |
1565913600000 | 558.22 |
1566172800000 | 565.69 |
1566259200000 | 563.85 |
1566345600000 | 568.92 |
1566432000000 | 565.11 |
1566518400000 | 550.41 |
1566777600000 | 554.22 |
1566864000000 | 554.74 |
1566950400000 | 557.91 |
1567036800000 | 565.42 |
1567123200000 | 568.7 |
1567382400000 | 570.37 |
1567468800000 | 566 |
1567555200000 | 570.35 |
1567641600000 | 580.69 |
1567728000000 | 578.7 |
1567987200000 | 573.01 |
1568073600000 | 563.75 |
1568160000000 | 568.62 |
1568246400000 | 571.04 |
1568332800000 | 568.07 |
1568592000000 | 570.74 |
1568678400000 | 571.87 |
1568764800000 | 569.89 |
1568851200000 | 568.62 |
1568937600000 | 565.46 |
1569196800000 | 562.9 |
1569283200000 | 555.6799 |
1569369600000 | 560.62 |
1569456000000 | 559.19 |
1569542400000 | 552.34 |
1569801600000 | 556.36 |
1569888000000 | 552.74 |
1569974400000 | 541.87 |
1570060800000 | 544.45 |
1570147200000 | 552.48 |
1570406400000 | 549.91 |
1570492800000 | 543.39 |
1570579200000 | 546.83 |
1570665600000 | 547.9 |
1570752000000 | 554.98 |
1571011200000 | 555.09 |
1571097600000 | 559.24 |
1571184000000 | 558.11 |
1571270400000 | 556.45 |
1571356800000 | 546.34 |
1571616000000 | 552.24 |
1571702400000 | 543.59 |
1571788800000 | 546.62 |
1571875200000 | 544.99 |
1571961600000 | 549.45 |
1572220800000 | 555.25 |
1572307200000 | 549.72 |
1572393600000 | 552.15 |
1572480000000 | 549.33 |
1572566400000 | 552.21 |
1572825600000 | 553.45 |
1572912000000 | 554.73 |
1572998400000 | 552.91 |
1573084800000 | 547.91 |
1573171200000 | 549.74 |
1573430400000 | 550.66 |
1573516800000 | 552.26 |
1573603200000 | 550.4299 |
1573689600000 | 554.36 |
1573776000000 | 553.15 |
1574035200000 | 553.6 |
1574121600000 | 555.98 |
1574208000000 | 554.5599 |
1574294400000 | 553.9 |
1574380800000 | 557.48 |
1574640000000 | 564.51 |
1574726400000 | 566.4 |
1574812800000 | 571.37 |
1574899200000 | 571.28 |
1574985600000 | 568.9 |
1575244800000 | 559.91 |
1575331200000 | 558.32 |
1575417600000 | 558.17 |
1575504000000 | 558.39 |
1575590400000 | 564.45 |
1575849600000 | 560.5599 |
1575936000000 | 556.16 |
1576022400000 | 559.65 |
1576108800000 | 559.82 |
1576195200000 | 564.82 |
1576454400000 | 570.38 |
1576540800000 | 571.3 |
1576627200000 | 574.07 |
1576713600000 | 578.34 |
1576800000000 | 582.16 |
1577059200000 | 581.57 |
1577145600000 | 582.19 |
1577404800000 | 584.73 |
1577664000000 | 578.04 |
1577750400000 | 578.66 |
1577923200000 | 588.35 |
1578009600000 | 586.48 |
1578268800000 | 587.51 |
1578355200000 | 590.33 |
1578441600000 | 595.17 |
1578528000000 | 600.7 |
1578614400000 | 598.01 |
1578873600000 | 602.4299 |
1578960000000 | 602.14 |
1579046400000 | 605.1799 |
1579132800000 | 610.69 |
1579219200000 | 615.63 |
1579478400000 | 616.55 |
1579564800000 | 614.61 |
1579651200000 | 617.24 |
1579737600000 | 621.04 |
1579824000000 | 619.84 |
1580083200000 | 608.89 |
1580169600000 | 616.62 |
1580256000000 | 617.3099 |
1580342400000 | 611.83 |
1580428800000 | 601.7 |
1580688000000 | 609.6 |
1580774400000 | 623.6799 |
1580860800000 | 624.42 |
1580947200000 | 632.51 |
1581033600000 | 626.62 |
1581292800000 | 633.26 |
1581379200000 | 635.04 |
1581465600000 | 642.47 |
1581552000000 | 647.32 |
1581638400000 | 651.57 |
1581897600000 | 651.75 |
1581984000000 | 653.86 |
1582070400000 | 659.5 |
1582156800000 | 656.65 |
1582243200000 | 645.51 |
1582502400000 | 621.49 |
1582588800000 | 602.01 |
1582675200000 | 596.75 |
1582761600000 | 569.83 |
1582848000000 | 568.77 |
1583107200000 | 579.53 |
1583193600000 | 564.96 |
1583280000000 | 581.15 |
1583366400000 | 560.82 |
1583452800000 | 542.8 |
1583712000000 | 501.47 |
1583798400000 | 525.47 |
1583884800000 | 502 |
1583971200000 | 461.29 |
1584057600000 | 495.39 |
1584316800000 | 435.21 |
1584403200000 | 454.45 |
1584489600000 | 433.71 |
1584576000000 | 446.03 |
1584662400000 | 438.03 |
1584921600000 | 429.68 |
1585008000000 | 467.74 |
1585094400000 | 481.1 |
1585180800000 | 490.44 |
1585267200000 | 471.2 |
1585526400000 | 480.88 |
1585612800000 | 476.12 |
1585699200000 | 456.06 |
1585785600000 | 461.2 |
1585872000000 | 455.79 |
1586131200000 | 492.27 |
1586217600000 | 492.96 |
1586304000000 | 510.49 |
1586390400000 | 513.98 |
1586822400000 | 525.51 |
1586908800000 | 518.99 |
1586995200000 | 520.37 |
1587081600000 | 531.05 |
1587340800000 | 527.0599 |
1587427200000 | 514.04 |
1587513600000 | 532.7 |
1587600000000 | 536.28 |
1587686400000 | 543.3099 |
1587945600000 | 552.4299 |
1588032000000 | 547.11 |
1588118400000 | 568.57 |
1588204800000 | 561.86 |
1588291200000 | 546.01 |
1588550400000 | 551 |
1588636800000 | 562.02 |
1588723200000 | 567.45 |
1588809600000 | 578.33 |
1588896000000 | 580.7 |
1589155200000 | 583.15 |
1589241600000 | 569.9299 |
1589328000000 | 564.42 |
1589414400000 | 568.78 |
1589500800000 | 575.28 |
1589760000000 | 592.33 |
1589846400000 | 589.22 |
1589932800000 | 602.51 |
1590019200000 | 600.22 |
1590105600000 | 606.97 |
1590364800000 | 610.13 |
1590451200000 | 611.49 |
1590537600000 | 609.4299 |
1590624000000 | 604.37 |
1590710400000 | 606.14 |
1590969600000 | 612.91 |
1591056000000 | 615.94 |
1591142400000 | 622.42 |
1591228800000 | 611.86 |
1591315200000 | 626.28 |
1591574400000 | 629.67 |
1591660800000 | 629.21 |
1591747200000 | 627.99 |
1591833600000 | 596.79 |
1591920000000 | 608.55 |
1592179200000 | 612.83 |
1592265600000 | 625.38 |
1592352000000 | 630.65 |
1592438400000 | 626.8099 |
1592524800000 | 626.91 |
1592784000000 | 630.0599 |
1592870400000 | 634.08 |
1592956800000 | 616.39 |
1593043200000 | 624.5599 |
1593129600000 | 608.84 |
1593388800000 | 613.92 |
1593475200000 | 621.83 |
1593561600000 | 634.95 |
1593648000000 | 640.61 |
1593734400000 | 640.99 |
1593993600000 | 649.1799 |
1594080000000 | 646.14 |
1594166400000 | 650.02 |
1594252800000 | 652.73 |
1594339200000 | 654.47 |
1594598400000 | 640.11 |
1594684800000 | 638.96 |
1594771200000 | 649.39 |
1594857600000 | 642.88 |
1594944000000 | 644.69 |
1595203200000 | 657.65 |
1595289600000 | 653.55 |
1595376000000 | 650.3 |
1595462400000 | 641.5599 |
1595548800000 | 631.61 |
1595808000000 | 631.52 |
1595894400000 | 628.17 |
1595980800000 | 632.32 |
1596067200000 | 628.36 |
1596153600000 | 635.54 |
1596412800000 | 645.34 |
1596499200000 | 643.91 |
1596585600000 | 647.13 |
1596672000000 | 655.9 |
1596758400000 | 655.35 |
1597017600000 | 649.04 |
1597104000000 | 645.02 |
1597190400000 | 648.16 |
1597276800000 | 649.58 |
1597363200000 | 647.58 |
1597622400000 | 650.16 |
1597708800000 | 651.61 |
1597795200000 | 651.52 |
1597881600000 | 655.38 |
1597968000000 | 658.1 |
1598227200000 | 663.63 |
1598313600000 | 671.44 |
1598400000000 | 686.83 |
1598486400000 | 684.35 |
1598572800000 | 683.15 |
1598832000000 | 676.48 |
1598918400000 | 683.42 |
1599004800000 | 698.08 |
1599091200000 | 672.38 |
1599177600000 | 658.42 |
1599436800000 | 658.3099 |
1599523200000 | 645.03 |
1599609600000 | 654.16 |
1599696000000 | 642.51 |
1599782400000 | 639.98 |
1600041600000 | 643.94 |
1600128000000 | 652.16 |
1600214400000 | 651.69 |
1600300800000 | 647.03 |
1600387200000 | 641.82 |
1600646400000 | 638.34 |
1600732800000 | 655.24 |
1600819200000 | 647.42 |
1600905600000 | 646.75 |
1600992000000 | 656.15 |
1601251200000 | 664.98 |
1601337600000 | 660.25 |
1601424000000 | 660.48 |
1601510400000 | 673.12 |
1601596800000 | 664.9299 |
1601856000000 | 670.51 |
1601942400000 | 662.88 |
1602028800000 | 672.95 |
1602115200000 | 679.29 |
1602201600000 | 686.71 |
1602460800000 | 695.98 |
1602547200000 | 697.71 |
1602633600000 | 689.54 |
1602720000000 | 685.67 |
1602806400000 | 683.33 |
1603065600000 | 672.9 |
1603152000000 | 672.36 |
1603238400000 | 671.37 |
1603324800000 | 675.1799 |
1603411200000 | 679.38 |
1603670400000 | 665.16 |
1603756800000 | 665.54 |
1603843200000 | 645.7 |
1603929600000 | 657.67 |
1604016000000 | 636.36 |
1604275200000 | 636.88 |
1604361600000 | 645.3 |
1604448000000 | 670.71 |
1604534400000 | 683.97 |
1604620800000 | 684.8099 |
1604880000000 | 698.8099 |
1604966400000 | 685.35 |
1605052800000 | 694.86 |
1605139200000 | 686.3 |
1605225600000 | 693.4299 |
1605484800000 | 695.52 |
1605571200000 | 692.44 |
1605657600000 | 688.49 |
1605744000000 | 694.74 |
1605830400000 | 693.0599 |
1606089600000 | 698.71 |
1606176000000 | 704.84 |
1606262400000 | 704.9 |
1606348800000 | 706.5 |
1606435200000 | 708.91 |
1606694400000 | 704.85 |
1606780800000 | 707.77 |
1606867200000 | 707.57 |
1606953600000 | 702.72 |
1607040000000 | 708.04 |
1607299200000 | 713.03 |
1607385600000 | 713.26 |
1607472000000 | 708.96 |
1607558400000 | 709.64 |
1607644800000 | 712.2 |
1607904000000 | 712.49 |
1607990400000 | 717.5 |
1608076800000 | 720.55 |
1608163200000 | 725.95 |
1608249600000 | 725.45 |
1608508800000 | 718.9 |
1608595200000 | 718.03 |
1608681600000 | 717.78 |
1608768000000 | 721.35 |
1609113600000 | 724.63 |
1609200000000 | 728.15 |
1609286400000 | 726.51 |
1609372800000 | 732.26 |
1609718400000 | 722.95 |
1609804800000 | 723.07 |
1609891200000 | 716.21 |
1609977600000 | 720.33 |
1610064000000 | 730.15 |
1610323200000 | 723.3099 |
1610409600000 | 721.05 |
1610496000000 | 722.08 |
1610582400000 | 715.84 |
1610668800000 | 712.24 |
1610928000000 | 713.66 |
1611014400000 | 718.0599 |
1611100800000 | 739.46 |
1611187200000 | 740.97 |
1611273600000 | 732.6 |
1611532800000 | 731.83 |
1611619200000 | 728.41 |
1611705600000 | 706.69 |
1611792000000 | 714.05 |
1611878400000 | 698.67 |
1612137600000 | 720.12 |
1612224000000 | 741.77 |
1612310400000 | 740.67 |
1612396800000 | 754.19 |
1612483200000 | 756.33 |
1612742400000 | 758.28 |
1612828800000 | 757.26 |
1612915200000 | 763.92 |
1613001600000 | 773.13 |
1613088000000 | 776.6799 |
1613347200000 | 776.3 |
1613433600000 | 780.75 |
1613520000000 | 780.74 |
1613606400000 | 778.09 |
1613692800000 | 772.74 |
1613952000000 | 765.6 |
1614038400000 | 766.25 |
1614124800000 | 773.79 |
1614211200000 | 747.57 |
1614297600000 | 752.02 |
1614556800000 | 774.63 |
1614643200000 | 765.33 |
1614729600000 | 748.39 |
1614816000000 | 732.91 |
1614902400000 | 745.8 |
1615161600000 | 743.16 |
1615248000000 | 759.02 |
1615334400000 | 762.13 |
1615420800000 | 776.76 |
1615507200000 | 773.11 |
1615766400000 | 777.8099 |
1615852800000 | 780.71 |
1615939200000 | 781.15 |
1616025600000 | 761.26 |
1616112000000 | 760.6799 |
1616371200000 | 760.33 |
1616457600000 | 760.07 |
1616544000000 | 751.4 |
1616630400000 | 750.72 |
1616716800000 | 762.13 |
1616976000000 | 761.02 |
1617062400000 | 762.34 |
1617148800000 | 765.6 |
1617235200000 | 784.3 |
1617667200000 | 791.5 |
1617753600000 | 790.84 |
1617840000000 | 799.54 |
1617926400000 | 803.33 |
1618185600000 | 798.71 |
1618272000000 | 803.16 |
1618358400000 | 796.1 |
1618444800000 | 807.9299 |
1618531200000 | 804.45 |
1618790400000 | 795.4 |
1618876800000 | 781.21 |
1618963200000 | 784.52 |
1619049600000 | 784.51 |
1619136000000 | 792.65 |
1619395200000 | 796.04 |
1619481600000 | 792.78 |
1619568000000 | 793.5 |
1619654400000 | 795.61 |
1619740800000 | 784.63 |
1620000000000 | 776.5 |
1620086400000 | 764.71 |
1620172800000 | 758.95 |
1620259200000 | 753.86 |
1620345600000 | 755.23 |
1620604800000 | 736.15 |
1620691200000 | 732.7 |
1620777600000 | 717.19 |
1620864000000 | 719.02 |
1620950400000 | 729.72 |
1621209600000 | 727.76 |
1621296000000 | 723.19 |
1621382400000 | 719.99 |
1621468800000 | 733.48 |
1621555200000 | 733.08 |
1621814400000 | 740.6 |
1621900800000 | 742.19 |
1621987200000 | 743.32 |
1622073600000 | 744.88 |
1622160000000 | 747.23 |
1622419200000 | 744.48 |
1622505600000 | 742.53 |
1622592000000 | 747.21 |
1622678400000 | 741.16 |
1622764800000 | 746.75 |
1623024000000 | 746.92 |
1623110400000 | 749.49 |
1623196800000 | 748.79 |
1623283200000 | 753.49 |
1623369600000 | 759.26 |
1623628800000 | 761.87 |
1623715200000 | 759.51 |
1623801600000 | 756.38 |
1623888000000 | 773.26 |
1623974400000 | 773.61 |
1624233600000 | 774.77 |
1624320000000 | 782.73 |
1624406400000 | 781.6 |
1624492800000 | 789.39 |
1624579200000 | 789.09 |
1624838400000 | 791.09 |
1624924800000 | 794.3099 |
1625011200000 | 793.21 |
1625097600000 | 795.73 |
1625184000000 | 803.29 |
1625443200000 | 800.07 |
1625529600000 | 805.3 |
1625616000000 | 805.94 |
1625702400000 | 792.59 |
1625788800000 | 800.3 |
1626048000000 | 801.79 |
1626134400000 | 806.52 |
1626220800000 | 805.02 |
1626307200000 | 799.91 |
1626393600000 | 794.53 |
1626652800000 | 780.97 |
1626739200000 | 792.37 |
1626825600000 | 799.13 |
1626912000000 | 806.38 |
1626998400000 | 820.98 |
1627257600000 | 813.8 |
1627344000000 | 804.99 |
1627430400000 | 810.76 |
1627516800000 | 802.62 |
1627603200000 | 786.08 |
1627862400000 | 777.74 |
1627948800000 | 772.61 |
1628035200000 | 775.61 |
1628121600000 | 788.66 |
1628208000000 | 791.27 |
1628467200000 | 789.89 |
1628553600000 | 793.53 |
1628640000000 | 790.37 |
1628726400000 | 786.22 |
1628812800000 | 784.49 |
1629072000000 | 778.89 |
1629158400000 | 774.4299 |
1629244800000 | 773.13 |
1629331200000 | 771.38 |
1629417600000 | 776.58 |
1629676800000 | 784.2 |
1629763200000 | 793.97 |
1629849600000 | 794.7 |
1629936000000 | 788.2 |
1630022400000 | 794.49 |
1630281600000 | 798.74 |
1630368000000 | 800.14 |
1630454400000 | 804.1799 |
1630540800000 | 798.95 |
1630627200000 | 797.69 |
1630886400000 | 801.15 |
1630972800000 | 808.22 |
1631059200000 | 806.64 |
1631145600000 | 803.39 |
1631232000000 | 797.65 |
1631491200000 | 795.08 |
1631577600000 | 790.78 |
1631664000000 | 793.7 |
1631750400000 | 800.46 |
1631836800000 | 797.15 |
1632096000000 | 781.26 |
1632182400000 | 782 |
1632268800000 | 788.72 |
1632355200000 | 800.24 |
1632441600000 | 801.7 |
1632700800000 | 797.57 |
1632787200000 | 777.12 |
1632873600000 | 776.03 |
1632960000000 | 774.19 |
1633046400000 | 782.75 |
1633305600000 | 759.66 |
1633392000000 | 768.96 |
1633478400000 | 776.83 |
1633564800000 | 786.02 |
1633651200000 | 781.14 |
1633910400000 | 767.3 |
1633996800000 | 768.48 |
1634083200000 | 773.24 |
1634169600000 | 784.99 |
1634256000000 | 795.86 |
1634515200000 | 799.86 |
1634601600000 | 803.85 |
1634688000000 | 800.78 |
1634774400000 | 799.4299 |
1634860800000 | 789.85 |
1635120000000 | 794.79 |
1635206400000 | 791.85 |
1635292800000 | 768.29 |
1635379200000 | 762.77 |
1635465600000 | 767.37 |
1635724800000 | 770.25 |
1635811200000 | 763.53 |
1635897600000 | 767.33 |
1635984000000 | 774.03 |
1636070400000 | 782.9 |
1636329600000 | 782.21 |
1636416000000 | 772.91 |
1636502400000 | 769.65 |
1636588800000 | 769.96 |
1636675200000 | 784.02 |
1636934400000 | 790 |
1637020800000 | 795.52 |
1637107200000 | 783.73 |
1637193600000 | 775.52 |
1637280000000 | 771.66 |
1637539200000 | 753.0599 |
1637625600000 | 746.89 |
1637712000000 | 756.25 |
1637798400000 | 757.1 |
1637884800000 | 734.97 |
1638144000000 | 735.9299 |
1638230400000 | 720.38 |
1638316800000 | 699.16 |
1638403200000 | 708.28 |
1638489600000 | 698.73 |
1638748800000 | 715.67 |
1638835200000 | 735.44 |
1638921600000 | 739.66 |
1639008000000 | 731.87 |
1639094400000 | 725.03 |
1639353600000 | 719.16 |
1639440000000 | 712.71 |
1639526400000 | 719.92 |
1639612800000 | 710.9299 |
1639699200000 | 712.12 |
1639958400000 | 698.66 |
1640044800000 | 723.05 |
1640131200000 | 726.59 |
1640217600000 | 732.95 |
1640304000000 | 732.16 |
1640563200000 | 735.51 |
1640649600000 | 735.4 |
1640736000000 | 728.73 |
1640822400000 | 735.09 |
1640908800000 | 726.4299 |
1641168000000 | 741.97 |
1641254400000 | 732.6799 |
1641340800000 | 715.64 |
1641427200000 | 717.19 |
1641513600000 | 709.42 |
1641772800000 | 698.33 |
1641859200000 | 713.54 |
1641945600000 | 709.86 |
1642032000000 | 696.6799 |
1642118400000 | 692.57 |
1642377600000 | 694.27 |
1642464000000 | 680.89 |
1642550400000 | 677.57 |
1642636800000 | 678.98 |
1642723200000 | 649.32 |
1642982400000 | 642.1799 |
1643068800000 | 629.65 |
1643155200000 | 629.11 |
1643241600000 | 634.97 |
1643328000000 | 657.74 |
1643587200000 | 679.95 |
1643673600000 | 690.74 |
1643760000000 | 672.55 |
1643846400000 | 626.13 |
1643932800000 | 635.55 |
1644192000000 | 633.01 |
1644278400000 | 635.94 |
1644364800000 | 655.44 |
1644451200000 | 641.11 |
1644537600000 | 630.82 |
1644796800000 | 637.16 |
1644883200000 | 646.62 |
1644969600000 | 644.75 |
1645056000000 | 627.45 |
1645142400000 | 616.37 |
1645401600000 | 613.88 |
1645488000000 | 604.9299 |
1645574400000 | 591.95 |
1645660800000 | 613.57 |
1645747200000 | 615.98 |
1646006400000 | 615.64 |
1646092800000 | 605.07 |
1646179200000 | 614.02 |
1646265600000 | 599.51 |
1646352000000 | 584.02 |
1646611200000 | 556.83 |
1646697600000 | 559.7 |
1646784000000 | 580.26 |
1646870400000 | 575.91 |
1646956800000 | 568.77 |
1647216000000 | 562.64 |
1647302400000 | 577.42 |
1647388800000 | 608.52 |
1647475200000 | 613.13 |
1647561600000 | 631.8 |
1647820800000 | 622.37 |
1647907200000 | 636.4299 |
1647993600000 | 627.9 |
1648080000000 | 635.55 |
1648166400000 | 632.13 |
1648425600000 | 638.3099 |
1648512000000 | 654.6799 |
1648598400000 | 639.99 |
1648684800000 | 631.13 |
1648771200000 | 643.35 |
1649030400000 | 663.97 |
1649116800000 | 655.37 |
1649203200000 | 635.14 |
1649289600000 | 628.94 |
1649376000000 | 626.08 |
1649635200000 | 616.67 |
1649721600000 | 613.8099 |
1649808000000 | 624.98 |
1649894400000 | 621.72 |
1650326400000 | 630.11 |
1650412800000 | 606.07 |
1650499200000 | 592.59 |
1650585600000 | 580.01 |
1650844800000 | 588 |
1650931200000 | 570.73 |
1651017600000 | 581.94 |
1651104000000 | 609.12 |
1651190400000 | 584.42 |
1651449600000 | 587.94 |
1651536000000 | 583.96 |
1651622400000 | 596.22 |
1651708800000 | 566.65 |
1651795200000 | 551.57 |
1652054400000 | 524.58 |
1652140800000 | 524.49 |
1652227200000 | 515.25 |
1652313600000 | 524.09 |
1652400000000 | 545.14 |
1652659200000 | 535.91 |
1652745600000 | 545.28 |
1652832000000 | 525.79 |
1652918400000 | 527.91 |
1653004800000 | 532.39 |
1653264000000 | 535.33 |
1653350400000 | 510.48 |
1653436800000 | 524.27 |
1653523200000 | 539.07 |
1653609600000 | 554.16 |
1653868800000 | 552.69 |
1653955200000 | 553.35 |
1654041600000 | 546.58 |
1654128000000 | 562.0599 |
1654214400000 | 550.49 |
1654473600000 | 557.33 |
1654560000000 | 557.6799 |
1654646400000 | 558.35 |
1654732800000 | 540.2 |
1654819200000 | 521.26 |
1655078400000 | 496.76 |
1655164800000 | 493.56 |
1655251200000 | 508.46 |
1655337600000 | 481.35 |
1655424000000 | 491.96 |
1655683200000 | 489.05 |
1655769600000 | 492.72 |
1655856000000 | 491.78 |
1655942400000 | 500.88 |
1656028800000 | 524.34 |
1656288000000 | 518.36 |
1656374400000 | 503.8 |
1656460800000 | 504.45 |
1656547200000 | 494.55 |
1656633600000 | 506.69 |
1656892800000 | 504.87 |
1656979200000 | 525.59 |
1657065600000 | 527.46 |
1657152000000 | 539.69 |
1657238400000 | 535.58 |
1657497600000 | 525.52 |
1657584000000 | 527.25 |
1657670400000 | 523.36 |
1657756800000 | 521.36 |
1657843200000 | 534.44 |
1658102400000 | 534.12 |
1658188800000 | 551.21 |
1658275200000 | 567.1799 |
1658361600000 | 575.65 |
1658448000000 | 562.03 |
1658707200000 | 560.5599 |
1658793600000 | 550.29 |
1658880000000 | 572.19 |
1658966400000 | 575.4299 |
1659052800000 | 580.97 |
1659312000000 | 580.42 |
1659398400000 | 584.78 |
1659484800000 | 605.75 |
1659571200000 | 605.9299 |
1659657600000 | 604.3 |
1659916800000 | 603.44 |
1660003200000 | 594.5 |
1660089600000 | 607.1799 |
1660176000000 | 606.36 |
1660262400000 | 620.7 |
1660521600000 | 626.05 |
1660608000000 | 626.23 |
1660694400000 | 614.83 |
1660780800000 | 615.49 |
1660867200000 | 604.21 |
1661126400000 | 591.34 |
1661212800000 | 586.7 |
1661299200000 | 591.13 |
1661385600000 | 603.74 |
1661472000000 | 579.32 |
1661731200000 | 576.25 |
1661817600000 | 571.44 |
1661904000000 | 567.35 |
1661990400000 | 572.45 |
1662076800000 | 563.29 |
1662336000000 | 567.82 |
1662422400000 | 566.65 |
1662508800000 | 575.91 |
1662595200000 | 579.71 |
1662681600000 | 591.5599 |
1662940800000 | 595.19 |
1663027200000 | 573.03 |
1663113600000 | 578.59 |
1663200000000 | 574.94 |
1663286400000 | 560.14 |
1663545600000 | 562.83 |
1663632000000 | 556.21 |
1663718400000 | 550.75 |
1663804800000 | 540.89 |
1663891200000 | 535.38 |
1664150400000 | 531.84 |
1664236800000 | 532.16 |
1664323200000 | 547.6799 |
1664409600000 | 527.64 |
1664496000000 | 523.28 |
1664755200000 | 532.53 |
1664841600000 | 551.92 |
1664928000000 | 555.28 |
1665014400000 | 554.38 |
1665100800000 | 539.99 |
1665360000000 | 538.53 |
1665446400000 | 525.1799 |
1665532800000 | 526.3099 |
1665619200000 | 531.04 |
1665705600000 | 518.52 |
1665964800000 | 537.47 |
1666051200000 | 541.4299 |
1666137600000 | 540.99 |
1666224000000 | 537.8099 |
1666310400000 | 545.9299 |
1666569600000 | 539.28 |
1666656000000 | 551.09 |
1666742400000 | 546.95 |
1666828800000 | 539.3099 |
1666915200000 | 546.11 |
1667174400000 | 543.21 |
1667260800000 | 545.79 |
1667347200000 | 523.8099 |
1667433600000 | 514.37 |
1667520000000 | 516.01 |
1667779200000 | 516.87 |
1667865600000 | 519.07 |
1667952000000 | 508.9 |
1668038400000 | 540.5 |
1668124800000 | 549.4299 |
1668384000000 | 545.48 |
1668470400000 | 553.58 |
1668556800000 | 541.02 |
1668643200000 | 535.75 |
1668729600000 | 534.48 |
1668988800000 | 531.58 |
1669075200000 | 533.96 |
1669161600000 | 535.45 |
1669248000000 | 535.82 |
1669334400000 | 535.35 |
1669593600000 | 529.84 |
1669680000000 | 529.12 |
1669766400000 | 554.85 |
1669852800000 | 551.08 |
1669939200000 | 550.9 |
1670198400000 | 535.9299 |
1670284800000 | 523.4 |
1670371200000 | 521.42 |
1670457600000 | 525.4 |
1670544000000 | 525.58 |
1670803200000 | 531.37 |
1670889600000 | 531.48 |
1670976000000 | 529.69 |
1671062400000 | 508.64 |
1671148800000 | 508.23 |
1671408000000 | 503.4 |
1671494400000 | 502.51 |
1671580800000 | 510.62 |
1671667200000 | 502.05 |
1671753600000 | 503.85 |
1672099200000 | 499.43 |
1672185600000 | 494.44 |
1672272000000 | 506.14 |
1672358400000 | 504.51 |
1672617600000 | 505.22 |
1672704000000 | 514.6799 |
1672790400000 | 524.39 |
1672876800000 | 523.78 |
1672963200000 | 532.71 |
1673222400000 | 532.3 |
1673308800000 | 538.75 |
1673395200000 | 545.25 |
1673481600000 | 549.48 |
1673568000000 | 553.8099 |
1673827200000 | 553.54 |
1673913600000 | 555.65 |
1674000000000 | 549.27 |
1674086400000 | 546.76 |
1674172800000 | 558.8099 |
1674432000000 | 566.61 |
1674518400000 | 564.3099 |
1674604800000 | 565.19 |
1674691200000 | 576.17 |
1674777600000 | 585.83 |
1675036800000 | 572.83 |
1675123200000 | 580.34 |
1675209600000 | 587.05 |
1675296000000 | 613.99 |
1675382400000 | 607.34 |
1675641600000 | 606.5 |
1675728000000 | 615.08 |
1675814400000 | 601.89 |
1675900800000 | 594.71 |
1675987200000 | 590.08 |
1676246400000 | 593.91 |
1676332800000 | 596.94 |
1676419200000 | 608.64 |
1676505600000 | 598.6 |
1676592000000 | 591.11 |
1676851200000 | 590.1799 |
1676937600000 | 579.26 |
1677024000000 | 580.86 |
1677110400000 | 582.21 |
1677196800000 | 576.64 |
1677456000000 | 577.62 |
1677542400000 | 581.38 |
1677628800000 | 574.39 |
1677715200000 | 579.82 |
1677801600000 | 594.5599 |
1678060800000 | 591.22 |
1678147200000 | 589.89 |
1678233600000 | 592.13 |
1678320000000 | 578.72 |
1678406400000 | 560.13 |
1678665600000 | 551.11 |
1678752000000 | 566.8 |
1678838400000 | 572.6799 |
1678924800000 | 579.75 |
1679011200000 | 570.2 |
1679270400000 | 568.8 |
1679356800000 | 579.72 |
1679443200000 | 571.33 |
1679529600000 | 571.98 |
1679616000000 | 575.38 |
1679875200000 | 574 |
1679961600000 | 569.4 |
1680048000000 | 580.15 |
1680134400000 | 582.24 |
1680220800000 | 594.57 |
1680480000000 | 593.05 |
1680566400000 | 586.7 |
1680652800000 | 580.5599 |
1680739200000 | 580.52 |
1681171200000 | 583.71 |
1681257600000 | 575.15 |
1681344000000 | 585.9 |
1681430400000 | 590.14 |
1681689600000 | 597.4299 |
1681776000000 | 595.98 |
1681862400000 | 593.41 |
1681948800000 | 589.38 |
1682035200000 | 591.4 |
1682294400000 | 587.16 |
1682380800000 | 579.24 |
1682467200000 | 576.03 |
1682553600000 | 594.24 |
1682640000000 | 598.15 |
1682899200000 | 597.54 |
1682985600000 | 588.79 |
1683072000000 | 583.4 |
1683158400000 | 586.92 |
1683244800000 | 598.4 |
1683504000000 | 604.37 |
1683590400000 | 601.67 |
1683676800000 | 599.39 |
1683763200000 | 605.7 |
1683849600000 | 601.5 |
1684108800000 | 606.94 |
1684195200000 | 601.92 |
1684281600000 | 613.79 |
1684368000000 | 625.67 |
1684454400000 | 619.63 |
1684713600000 | 621.77 |
1684800000000 | 612.3 |
1684886400000 | 609.8 |
1684972800000 | 607.47 |
1685059200000 | 620.4 |
1685318400000 | 619.15 |
1685404800000 | 615.71 |
1685491200000 | 616.95 |
1685577600000 | 624.29 |
1685664000000 | 633.52 |
1685923200000 | 634.0599 |
1686009600000 | 641.74 |
1686096000000 | 631.29 |
1686182400000 | 629.05 |
1686268800000 | 632.09 |
1686528000000 | 642.03 |
1686614400000 | 640.4 |
1686700800000 | 639.75 |
1686787200000 | 643.98 |
1686873600000 | 639.96 |
1687132800000 | 640.0599 |
1687219200000 | 639.53 |
1687305600000 | 633.07 |
1687392000000 | 636.96 |
1687478400000 | 636.79 |
1687737600000 | 628.02 |
1687824000000 | 637.41 |
1687910400000 | 644.45 |
1687996800000 | 643.63 |
1688083200000 | 652.05 |
1688342400000 | 656.5599 |
1688428800000 | 657.73 |
1688515200000 | 659.96 |
1688601600000 | 646.7 |
1688688000000 | 644.0599 |
1688947200000 | 646.4 |
1689033600000 | 656.53 |
1689120000000 | 659.25 |
1689206400000 | 665.79 |
1689292800000 | 661.23 |
1689552000000 | 665.92 |
1689638400000 | 668.6 |
1689724800000 | 673.62 |
1689811200000 | 662.72 |
1689897600000 | 662.5599 |
1690156800000 | 665.41 |
1690243200000 | 665.47 |
1690329600000 | 664.78 |
1690416000000 | 664.8099 |
1690502400000 | 677.89 |
1690761600000 | 682.91 |
1690848000000 | 683.94 |
1690934400000 | 670 |
1691020800000 | 664.83 |
1691107200000 | 664.71 |
1691366400000 | 674.7 |
1691452800000 | 670.11 |
1691539200000 | 664.4 |
1691625600000 | 668.41 |
1691712000000 | 663.6 |
1691971200000 | 669.88 |
1692057600000 | 657.86 |
1692144000000 | 652.61 |
1692230400000 | 636.65 |
1692316800000 | 634.58 |
1692576000000 | 635.61 |
1692662400000 | 640.27 |
1692748800000 | 649.09 |
1692835200000 | 637.87 |
1692921600000 | 645.3099 |
1693180800000 | 650.19 |
1693267200000 | 659.89 |
1693353600000 | 656.77 |
1693440000000 | 664.85 |
1693526400000 | 673.7 |
1693785600000 | 675.47 |
1693872000000 | 679.19 |
1693958400000 | 676.71 |
1694044800000 | 674.24 |
1694131200000 | 672.57 |
1694390400000 | 677.87 |
1694476800000 | 675.77 |
1694563200000 | 671.78 |
1694649600000 | 678.35 |
1694736000000 | 672.02 |
1694995200000 | 668.28 |
1695081600000 | 662.86 |
1695168000000 | 655.16 |
1695254400000 | 641.34 |
1695340800000 | 641.26 |
1695600000000 | 647.95 |
1695686400000 | 637.1 |
1695772800000 | 641.26 |
1695859200000 | 643.8099 |
1695945600000 | 643.37 |
1696204800000 | 648.07 |
1696291200000 | 633.49 |
1696377600000 | 638.64 |
1696464000000 | 634.59 |
1696550400000 | 643.5 |
1696809600000 | 642.47 |
1696896000000 | 648.88 |
1696982400000 | 648.53 |
1697068800000 | 646.04 |
1697155200000 | 638.16 |
1697414400000 | 644.14 |
1697500800000 | 645.65 |
1697587200000 | 632.65 |
1697673600000 | 625.1799 |
1697760000000 | 616.47 |
1698019200000 | 616.89 |
1698105600000 | 627.92 |
1698192000000 | 610.35 |
1698278400000 | 600.59 |
1698364800000 | 600.36 |
1698624000000 | 608.74 |
1698710400000 | 615.88 |
1698796800000 | 625.89 |
1698883200000 | 638.92 |
1698969600000 | 647.45 |
1699228800000 | 644.4 |
1699315200000 | 651.72 |
1699401600000 | 650.86 |
1699488000000 | 649.6 |
1699574400000 | 660.8 |
1699833600000 | 661.54 |
1699920000000 | 670.99 |
1700006400000 | 675.38 |
1700092800000 | 671.27 |
1700179200000 | 674.35 |
1700438400000 | 677.15 |
1700524800000 | 674.33 |
1700611200000 | 683.98 |
1700697600000 | 682 |
1700784000000 | 680.46 |
1701043200000 | 684 |
1701129600000 | 682.57 |
1701216000000 | 683.95 |
1701302400000 | 687.36 |
1701388800000 | 699.8099 |
1701648000000 | 696.62 |
1701734400000 | 695.82 |
1701820800000 | 695.51 |
1701907200000 | 703.29 |
1701993600000 | 708.5599 |
1702252800000 | 713.69 |
1702339200000 | 714.5 |
1702425600000 | 722.88 |
1702512000000 | 714.64 |
1702598400000 | 719.97 |
1702857600000 | 724.6799 |
1702944000000 | 727.3 |
1703030400000 | 716.5 |
1703116800000 | 722.05 |
1703203200000 | 715.45 |
1703635200000 | 713.94 |
1703721600000 | 715.27 |
1703808000000 | 714.74 |
1704153600000 | 710.42 |
1704240000000 | 703.47 |
1704326400000 | 702.26 |
1704412800000 | 704.1 |
1704672000000 | 718.26 |
1704758400000 | 721.96 |
1704844800000 | 724.73 |
1704931200000 | 727.64 |
1705017600000 | 728.46 |
1705276800000 | 728.25 |
1705363200000 | 726.25 |
1705449600000 | 722.44 |
1705536000000 | 728.89 |
1705622400000 | 737.42 |
1705881600000 | 738.9 |
1705968000000 | 745.48 |
1706054400000 | 746.83 |
1706140800000 | 755.5 |
1706227200000 | 759.0599 |
1706486400000 | 772.21 |
1706572800000 | 765.08 |
1706659200000 | 751.88 |
1706745600000 | 763.26 |
1706832000000 | 788.49 |
1707091200000 | 785.71 |
1707177600000 | 786.72 |
1707264000000 | 794.1 |
1707350400000 | 795.78 |
1707436800000 | 796.91 |
1707696000000 | 800.47 |
1707782400000 | 787.64 |
1707868800000 | 799.92 |
1707955200000 | 810.07 |
1708041600000 | 799.8 |
1708300800000 | 799.61 |
1708387200000 | 785.64 |
1708473600000 | 785.67 |
1708560000000 | 803.41 |
1708646400000 | 796.64 |
1708905600000 | 794.16 |
1708992000000 | 797.86 |
1709078400000 | 797.33 |
1709164800000 | 804.2 |
1709251200000 | 811.23 |
1709510400000 | 803.83 |
1709596800000 | 793.04 |
1709683200000 | 794.47 |
1709769600000 | 799.62 |
1709856000000 | 797.02 |
1710115200000 | 793.28 |
1710201600000 | 804.6799 |
1710288000000 | 804.92 |
1710374400000 | 808.47 |
1710460800000 | 798.1 |
1710720000000 | 803.9299 |
1710806400000 | 809.42 |
1710892800000 | 822.99 |
1710979200000 | 827.48 |
1711065600000 | 825.44 |
1711324800000 | 822.3 |
1711411200000 | 824.95 |
1711497600000 | 825.74 |
1711584000000 | 826.58 |
1712016000000 | 825.1 |
1712102400000 | 824.96 |
1712188800000 | 815.04 |
1712275200000 | 829.38 |
1712534400000 | 826.32 |
1712620800000 | 824.12 |
1712707200000 | 825.34 |
1712793600000 | 833.48 |
1712880000000 | 826.75 |
1713139200000 | 813.82 |
1713225600000 | 811.87 |
1713312000000 | 808.27 |
1713398400000 | 805.05 |
1713484800000 | 791.22 |
1713744000000 | 800.27 |
1713830400000 | 816.03 |
1713916800000 | 810.27 |
1714003200000 | 796.35 |
1714089600000 | 806.74 |
1714348800000 | 804.78 |
1714435200000 | 793.35 |
1714521600000 | 791.29 |
1714608000000 | 799.0599 |
1714694400000 | 804.02 |
1714953600000 | 814.92 |
1715040000000 | 819.58 |
1715126400000 | 812.89 |
1715212800000 | 812.72 |
1715299200000 | 811.77 |
1715558400000 | 808.6799 |
1715644800000 | 808.92 |
1715731200000 | 813.58 |
1715817600000 | 809.66 |
1715904000000 | 809.14 |
1716163200000 | 811.14 |
1716249600000 | 807.25 |
1716336000000 | 804.12 |
1716422400000 | 796.16 |
1716508800000 | 799.4299 |
1716768000000 | 799.49 |
1716854400000 | 796.5599 |
1716940800000 | 794.05 |
1717027200000 | 791.84 |
1717113600000 | 791.65 |
1717372800000 | 791.87 |
1717459200000 | 790.73 |
1717545600000 | 798.44 |
1717632000000 | 803.3 |
1717718400000 | 806.88 |
1717977600000 | 813.9 |
1718064000000 | 811.25 |
1718150400000 | 806.77 |
1718236800000 | 804.05 |
1718323200000 | 809.1799 |
1718582400000 | 809.09 |
1718668800000 | 807.83 |
1718755200000 | 807.6 |
1718841600000 | 812.67 |
1718928000000 | 818.57 |
1719187200000 | 813.2 |
1719273600000 | 818.57 |
1719360000000 | 820.99 |
1719446400000 | 817.0599 |
1719532800000 | 810.85 |
1719792000000 | 805.98 |
1719878400000 | 812.37 |
1719964800000 | 810.38 |
1720051200000 | 810.44 |
1720137600000 | 818.14 |
1720396800000 | 813.76 |
1720483200000 | 813.73 |
1720569600000 | 810.42 |
1720656000000 | 804.65 |
1720742400000 | 808.39 |
1721001600000 | 809.94 |
1721088000000 | 817.84 |
1721174400000 | 802.12 |
1721260800000 | 796.2 |
1721347200000 | 794.44 |
1721606400000 | 802.42 |
1721692800000 | 804.86 |
1721779200000 | 785.05 |
1721865600000 | 777.1 |
1721952000000 | 787.69 |
1722211200000 | 792.48 |
1722297600000 | 797.1799 |
1722384000000 | 808.35 |
1722470400000 | 800.51 |
1722556800000 | 774.48 |
1722816000000 | 752.1799 |
1722902400000 | 767.25 |
1722988800000 | 770.21 |
1723075200000 | 791.94 |
1723161600000 | 796.46 |
1723420800000 | 793.53 |
1723507200000 | 804.52 |
1723593600000 | 800.37 |
1723680000000 | 822.2 |
1723766400000 | 821.78 |
1724025600000 | 825.5599 |
1724112000000 | 820.7 |
1724198400000 | 824.49 |
1724284800000 | 820.98 |
1724371200000 | 821.94 |
1724630400000 | 819.65 |
1724716800000 | 822.41 |
1724803200000 | 817.54 |
1724889600000 | 829.67 |
1724976000000 | 838.36 |
1725235200000 | 838.4299 |
1725321600000 | 827.28 |
1725408000000 | 823.65 |
1725494400000 | 826.01 |
1725580800000 | 806.72 |
1725840000000 | 823.86 |
1725926400000 | 827.74 |
1726012800000 | 835.41 |
1726099200000 | 843.96 |
1726185600000 | 844.95 |
1726444800000 | 846.53 |
1726531200000 | 854.14 |
1726617600000 | 853.82 |
1726704000000 | 870.34 |
1726790400000 | 869.11 |
1727049600000 | 876.19 |
1727136000000 | 874.77 |
1727222400000 | 871.21 |
1727308800000 | 877.11 |
1727395200000 | 875.38 |
1727654400000 | 874.89 |
1727740800000 | 879.78 |
1727827200000 | 881 |
1727913600000 | 879.73 |
1728000000000 | 896.55 |
1728259200000 | 888.81 |
1728345600000 | 898.61 |
1728432000000 | 906.05 |
1728518400000 | 903.99 |
1728604800000 | 909.27 |
1728864000000 | 914.51 |
1728950400000 | 910.32 |
1729036800000 | 916.02 |
1729123200000 | 919.07 |
1729209600000 | 925.73 |
1729468800000 | 925.83 |
1729555200000 | 926.25 |
1729641600000 | 920.32 |
1729728000000 | 919.27 |
1729814400000 | 916.56 |
1730073600000 | 923.72 |
1730160000000 | 927.5 |
1730246400000 | 925.09 |
1730332800000 | 915.21 |
STOXX Global Sharing Economy | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 19.823431265351 | 9.2494740974198 |
2018 | 2.6339229423948 | -4.9372876577504 |
2019 | 42.067393990845 | 29.364129525532 |
2020 | 26.77523406042 | 6.7371220574798 |
2021 | -0.80231229560688 | 28.9643106744 |
2022 | -30.844318160741 | -12.976980343436 |
2023 | 42.443301974976 | 19.11709646761 |
2024 | 34.661943871459 | 21.300484935798 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462846210 | STXSECGR | STXSECGR INDEX | .STXSECGR |
Price EUR | CH0462846046 | STXSECP | .STXSECP | |
Net Return EUR | CH0462846178 | STXSECR | .STXSECR | |
Price USD | CH0462845907 | STXSECL | .STXSECL | |
Net Return USD | CH0462846236 | STXSECV | .STXSECV | |
Gross Return USD | CH0462845857 | STXSECGV | .STXSECGV |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
META PLATFORMS CLASS A | Technology | USA | 8.098% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 7.617% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 7.613% |
Amazon.com Inc. | Retail | USA | 7.475% |
BOOKING HOLDINGS | Travel and Leisure | USA | 5.096% |
Fiserv Inc. | Industrial Goods and Services | USA | 4.808% |
Netflix Inc. | Media | USA | 4.643% |
MERCADOLIBRE | Consumer Products and Services | USA | 4.015% |
PayPal Holdings | Industrial Goods and Services | USA | 3.937% |
SHOPIFY A NYS | Technology | USA | 3.771% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Sharing Economy
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.
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.