Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
- Current
- July 2024
- May 2024
- March 2024
- January 2024
- December 2023
- October 2023
- August 2023
THEME INDICES
STOXX Global Sharing Economy Drivers
Index Description
The STOXX Global Sharing Economy Drivers Index is comprised of companies that are major drivers of 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 defines 'drivers' as companies that have a significant reciprocal relationship with the sharing economy megatrend, benefiting from it while also contributing to its growth. 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 sharing economy, a significant megatrend.
- Detailed Revere data helps select companies with a revenue exposure above 50% to sharing economy-related sectors.
- Index integrates ESG considerations.
- Liquidity filter ensures replicability.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Sharing Economy Drivers | N/A | 9.1 | 0.1 | 0.0 | 0.8 | 0.0 | 8.6 | 0.0 | 29.8 |
STOXX Developed and Emerging Markets Total Market | 74,239.3 | 62,801.0 | 5.7 | 0.6 | 2,377.9 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Travel and Leisure | 20.2 |
---|---|
Consumer Products and Services | 19.6 |
Technology | 18.9 |
Retail | 16.2 |
Media | 13.1 |
Industrial Goods and Services | 7.0 |
Real Estate | 3.1 |
Financial Services | 1.7 |
Telecommunications | 0.2 |
Personal Care, Drug and Grocery Stores | 0.1 |
Country weighting
USA | 70.6 |
---|---|
Netherlands | 5.0 |
South Africa | 4.4 |
UK | 3.3 |
Japan | 2.9 |
Germany | 2.6 |
Australia | 2.4 |
India | 2.0 |
Taiwan | 1.9 |
Brazil | 1.6 |
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 Drivers | -4.6 | 19.8 | 12.8 | -6.5 | 18.1 | N/A | N/A | 12.9 | -2.3 | 3.4 |
STOXX Developed and Emerging Markets Total Market | -3.1 | 7.6 | 2.8 | 36.9 | 55.2 | N/A | N/A | 2.8 | 11.1 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Sharing Economy Drivers | N/A | N/A | 21.3 | 26.0 | 25.2 | N/A | N/A | 0.4 | -0.2 | 0.1 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.8 | 13.6 | 17.0 | N/A | N/A | 0.0 | 0.7 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Sharing Economy Drivers | 0.8 | 0.8 | 0.9 | 0.8 | 0.8 | 13.3 | 11.9 | 12.9 | 16.6 | 14.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Sharing Economy Drivers | 1.5 | 1.4 | 1.5 | 1.6 | 1.2 | -1.3 | 1.1 | 0.8 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2023
THEME INDICES
STOXX Global Sharing Economy Drivers
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 Drivers | 65.3 | 28.3 | 21.2 | 21.2 | 4.5 | 0.5 | 2.2 | 22.8 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 13.9 | 14.0 | 14.0 | 0.1 | 2.2 | 1.3 | 6.2 |
Performance and annual returns
STOXX Global Sharing Economy Drivers | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.02 |
1340150400000 | 98.99 |
1340236800000 | 97.76 |
1340323200000 | 99.58 |
1340582400000 | 97.17 |
1340668800000 | 97.33 |
1340755200000 | 97.74 |
1340841600000 | 98.21 |
1340928000000 | 99.65 |
1341187200000 | 101.66 |
1341273600000 | 104.08 |
1341360000000 | 104.88 |
1341446400000 | 107.88 |
1341532800000 | 106.94 |
1341792000000 | 106.86 |
1341878400000 | 104.04 |
1341964800000 | 103.93 |
1342051200000 | 104.88 |
1342137600000 | 106.78 |
1342396800000 | 105.71 |
1342483200000 | 106.52 |
1342569600000 | 104.42 |
1342656000000 | 105.09 |
1342742400000 | 104.97 |
1343001600000 | 104.74 |
1343088000000 | 102.55 |
1343174400000 | 93.04 |
1343260800000 | 91.63 |
1343347200000 | 98.16 |
1343606400000 | 98.95 |
1343692800000 | 97.81 |
1343779200000 | 95.69 |
1343865600000 | 98.27 |
1343952000000 | 98.49 |
1344211200000 | 99.79 |
1344297600000 | 101.58 |
1344384000000 | 98.36 |
1344470400000 | 98.56 |
1344556800000 | 97.34 |
1344816000000 | 96.64 |
1344902400000 | 96.68 |
1344988800000 | 98.64 |
1345075200000 | 99.1 |
1345161600000 | 100.02 |
1345420800000 | 99.03 |
1345507200000 | 98.11 |
1345593600000 | 97.93 |
1345680000000 | 96.2 |
1345766400000 | 97.24 |
1346025600000 | 97.01 |
1346112000000 | 97.34 |
1346198400000 | 97.78 |
1346284800000 | 96.35 |
1346371200000 | 95.89 |
1346630400000 | 96.06 |
1346716800000 | 96.82 |
1346803200000 | 96.24 |
1346889600000 | 98.77 |
1346976000000 | 98.46 |
1347235200000 | 97.43 |
1347321600000 | 96.64 |
1347408000000 | 95.8 |
1347494400000 | 97.68 |
1347580800000 | 97.11 |
1347840000000 | 95.22 |
1347926400000 | 94.77 |
1348012800000 | 96.02 |
1348099200000 | 96.95 |
1348185600000 | 97.27 |
1348444800000 | 95.95 |
1348531200000 | 93.51 |
1348617600000 | 93.46 |
1348704000000 | 94.32 |
1348790400000 | 92.9 |
1349049600000 | 92.31 |
1349136000000 | 92.41 |
1349222400000 | 94.51 |
1349308800000 | 96.85 |
1349395200000 | 96.48 |
1349654400000 | 98.49 |
1349740800000 | 95.67 |
1349827200000 | 94.69 |
1349913600000 | 94.04 |
1350000000000 | 93.19 |
1350259200000 | 94.92 |
1350345600000 | 94.84 |
1350432000000 | 96.98 |
1350518400000 | 96.15 |
1350604800000 | 93.87 |
1350864000000 | 94.57 |
1350950400000 | 95.85 |
1351036800000 | 93.36 |
1351123200000 | 92.95 |
1351209600000 | 98.71 |
1351468800000 | 98.91 |
1351555200000 | 98.35 |
1351641600000 | 101.93 |
1351728000000 | 103.61 |
1351814400000 | 105.82 |
1352073600000 | 106.21 |
1352160000000 | 106 |
1352246400000 | 105.32 |
1352332800000 | 104.29 |
1352419200000 | 105.27 |
1352678400000 | 106.44 |
1352764800000 | 106.82 |
1352851200000 | 104.55 |
1352937600000 | 104.06 |
1353024000000 | 106.56 |
1353283200000 | 107.55 |
1353369600000 | 107.93 |
1353456000000 | 108.38 |
1353542400000 | 107.82 |
1353628800000 | 108.21 |
1353888000000 | 107.58 |
1353974400000 | 107.56 |
1354060800000 | 109.18 |
1354147200000 | 109.21 |
1354233600000 | 109.22 |
1354492800000 | 107 |
1354579200000 | 109.71 |
1354665600000 | 109.51 |
1354752000000 | 111.3 |
1354838400000 | 110.96 |
1355097600000 | 109.7 |
1355184000000 | 110.59 |
1355270400000 | 112.25 |
1355356800000 | 111.33 |
1355443200000 | 110.73 |
1355702400000 | 112.17 |
1355788800000 | 113.92 |
1355875200000 | 113.27 |
1355961600000 | 113.45 |
1356048000000 | 112.07 |
1356307200000 | 111.78 |
1356566400000 | 110.11 |
1356652800000 | 109.23 |
1356912000000 | 112.95 |
1357084800000 | 115.96 |
1357171200000 | 118.68 |
1357257600000 | 120.39 |
1357516800000 | 120.43 |
1357603200000 | 120.4 |
1357689600000 | 119.84 |
1357776000000 | 117.76 |
1357862400000 | 116.99 |
1358121600000 | 118 |
1358208000000 | 118.39 |
1358294400000 | 117.71 |
1358380800000 | 118.22 |
1358467200000 | 119.13 |
1358726400000 | 118.92 |
1358812800000 | 118.89 |
1358899200000 | 120.29 |
1358985600000 | 127.72 |
1359072000000 | 133.8 |
1359331200000 | 132.38 |
1359417600000 | 132.86 |
1359504000000 | 130.52 |
1359590400000 | 130.1 |
1359676800000 | 130.89 |
1359936000000 | 132.05 |
1360022400000 | 134.55 |
1360108800000 | 136.11 |
1360195200000 | 136.86 |
1360281600000 | 137.58 |
1360540800000 | 136.42 |
1360627200000 | 136.98 |
1360713600000 | 138.69 |
1360800000000 | 139.46 |
1360886400000 | 139.14 |
1361145600000 | 139.14 |
1361232000000 | 140.91 |
1361318400000 | 135.72 |
1361404800000 | 135.62 |
1361491200000 | 137.06 |
1361750400000 | 133.9 |
1361836800000 | 136.64 |
1361923200000 | 138.73 |
1362009600000 | 139.6 |
1362096000000 | 140.97 |
1362355200000 | 140.17 |
1362441600000 | 143.77 |
1362528000000 | 144.33 |
1362614400000 | 143.6 |
1362700800000 | 146.57 |
1362960000000 | 145.77 |
1363046400000 | 145.69 |
1363132800000 | 150.27 |
1363219200000 | 149.42 |
1363305600000 | 147.33 |
1363564800000 | 147.74 |
1363651200000 | 146.68 |
1363737600000 | 148.02 |
1363824000000 | 145.77 |
1363910400000 | 146.1 |
1364169600000 | 146.32 |
1364256000000 | 148.1 |
1364342400000 | 149.15 |
1364428800000 | 148.63 |
1364860800000 | 146.24 |
1364947200000 | 142.32 |
1365033600000 | 142.41 |
1365120000000 | 140.53 |
1365379200000 | 142.13 |
1365465600000 | 142.33 |
1365552000000 | 145.46 |
1365638400000 | 147.38 |
1365724800000 | 147.84 |
1365984000000 | 142.85 |
1366070400000 | 144.71 |
1366156800000 | 143.04 |
1366243200000 | 139.78 |
1366329600000 | 141.48 |
1366588800000 | 143.81 |
1366675200000 | 149.64 |
1366761600000 | 148.64 |
1366848000000 | 151.01 |
1366934400000 | 149.47 |
1367193600000 | 147.39 |
1367280000000 | 146.59 |
1367366400000 | 144.25 |
1367452800000 | 147.74 |
1367539200000 | 151.18 |
1367798400000 | 152.81 |
1367884800000 | 152.7 |
1367971200000 | 151.09 |
1368057600000 | 151.65 |
1368144000000 | 156.57 |
1368403200000 | 157.89 |
1368489600000 | 162.34 |
1368576000000 | 165.86 |
1368662400000 | 162.14 |
1368748800000 | 165.5 |
1369008000000 | 166.71 |
1369094400000 | 165.36 |
1369180800000 | 162.35 |
1369267200000 | 162.06 |
1369353600000 | 161.95 |
1369612800000 | 161.85 |
1369699200000 | 164.5 |
1369785600000 | 161.18 |
1369872000000 | 161.82 |
1369958400000 | 163.37 |
1370217600000 | 160.08 |
1370304000000 | 158.34 |
1370390400000 | 155.8 |
1370476800000 | 154.41 |
1370563200000 | 157.28 |
1370822400000 | 158.08 |
1370908800000 | 154.58 |
1370995200000 | 151.24 |
1371081600000 | 154.79 |
1371168000000 | 153.25 |
1371427200000 | 155.67 |
1371513600000 | 157.1 |
1371600000000 | 156.57 |
1371686400000 | 155.33 |
1371772800000 | 152.5 |
1372032000000 | 150.48 |
1372118400000 | 151.95 |
1372204800000 | 154.12 |
1372291200000 | 155.77 |
1372377600000 | 154.83 |
1372636800000 | 158.28 |
1372723200000 | 157.87 |
1372809600000 | 159.23 |
1372896000000 | 159.95 |
1372982400000 | 163.37 |
1373241600000 | 164.94 |
1373328000000 | 168.3 |
1373414400000 | 167.01 |
1373500800000 | 165.58 |
1373587200000 | 167.14 |
1373846400000 | 166.4 |
1373932800000 | 164.19 |
1374019200000 | 167.22 |
1374105600000 | 167.95 |
1374192000000 | 166.28 |
1374451200000 | 164.62 |
1374537600000 | 163.31 |
1374624000000 | 162.57 |
1374710400000 | 166.08 |
1374796800000 | 160.66 |
1375056000000 | 159.8 |
1375142400000 | 160.57 |
1375228800000 | 162.2 |
1375315200000 | 165.87 |
1375401600000 | 165.28 |
1375660800000 | 167.36 |
1375747200000 | 167.05 |
1375833600000 | 164.02 |
1375920000000 | 165.11 |
1376006400000 | 165.87 |
1376265600000 | 166.1 |
1376352000000 | 166.59 |
1376438400000 | 163.97 |
1376524800000 | 161.28 |
1376611200000 | 160.42 |
1376870400000 | 158.88 |
1376956800000 | 161.13 |
1377043200000 | 160.49 |
1377129600000 | 162.51 |
1377216000000 | 163.06 |
1377475200000 | 163.07 |
1377561600000 | 159.45 |
1377648000000 | 161.37 |
1377734400000 | 164.19 |
1377820800000 | 162.31 |
1378080000000 | 162.28 |
1378166400000 | 164.28 |
1378252800000 | 165.1 |
1378339200000 | 166.64 |
1378425600000 | 165.46 |
1378684800000 | 166.12 |
1378771200000 | 168.32 |
1378857600000 | 167.64 |
1378944000000 | 166.76 |
1379030400000 | 167.21 |
1379289600000 | 167.05 |
1379376000000 | 168.47 |
1379462400000 | 170.48 |
1379548800000 | 168.17 |
1379635200000 | 168.39 |
1379894400000 | 167.43 |
1379980800000 | 168.62 |
1380067200000 | 168.15 |
1380153600000 | 168.92 |
1380240000000 | 169 |
1380499200000 | 168.94 |
1380585600000 | 172.21 |
1380672000000 | 174.15 |
1380758400000 | 171.52 |
1380844800000 | 172.61 |
1381104000000 | 169.63 |
1381190400000 | 164.44 |
1381276800000 | 163.96 |
1381363200000 | 168.02 |
1381449600000 | 169.15 |
1381708800000 | 169.77 |
1381795200000 | 169.84 |
1381881600000 | 172.15 |
1381968000000 | 170.64 |
1382054400000 | 171.25 |
1382313600000 | 173.59 |
1382400000000 | 171.12 |
1382486400000 | 171.08 |
1382572800000 | 172.42 |
1382659200000 | 172.38 |
1382918400000 | 171.38 |
1383004800000 | 174.03 |
1383091200000 | 171.14 |
1383177600000 | 177.88 |
1383264000000 | 179.88 |
1383523200000 | 183.13 |
1383609600000 | 182.99 |
1383696000000 | 181.42 |
1383782400000 | 181.94 |
1383868800000 | 186.11 |
1384128000000 | 187.15 |
1384214400000 | 187.46 |
1384300800000 | 189.69 |
1384387200000 | 190.22 |
1384473600000 | 191.29 |
1384732800000 | 189.08 |
1384819200000 | 187.89 |
1384905600000 | 188.89 |
1384992000000 | 191.45 |
1385078400000 | 191.14 |
1385337600000 | 191.11 |
1385424000000 | 191.64 |
1385510400000 | 192.68 |
1385596800000 | 192.33 |
1385683200000 | 192.64 |
1385942400000 | 192.1 |
1386028800000 | 189.31 |
1386115200000 | 189 |
1386201600000 | 188.28 |
1386288000000 | 189.08 |
1386547200000 | 188.69 |
1386633600000 | 188.81 |
1386720000000 | 185.75 |
1386806400000 | 186.78 |
1386892800000 | 187.33 |
1387152000000 | 189.26 |
1387238400000 | 189.87 |
1387324800000 | 191.94 |
1387411200000 | 192.52 |
1387497600000 | 195.06 |
1387756800000 | 195.86 |
1387843200000 | 196.15 |
1388102400000 | 194.85 |
1388361600000 | 193.81 |
1388448000000 | 196.05 |
1388620800000 | 196.29 |
1388707200000 | 197.65 |
1388966400000 | 196.19 |
1389052800000 | 197.53 |
1389139200000 | 197.87 |
1389225600000 | 197.27 |
1389312000000 | 196.43 |
1389571200000 | 191.75 |
1389657600000 | 193.11 |
1389744000000 | 195.68 |
1389830400000 | 195.63 |
1389916800000 | 195.9 |
1390176000000 | 195.81 |
1390262400000 | 195.27 |
1390348800000 | 196.19 |
1390435200000 | 196.57 |
1390521600000 | 191.6 |
1390780800000 | 190.09 |
1390867200000 | 189.23 |
1390953600000 | 186.43 |
1391040000000 | 190.32 |
1391126400000 | 189.86 |
1391385600000 | 183.29 |
1391472000000 | 187.05 |
1391558400000 | 186.94 |
1391644800000 | 190.04 |
1391731200000 | 198.1 |
1391990400000 | 197.71 |
1392076800000 | 199.26 |
1392163200000 | 202.09 |
1392249600000 | 202.61 |
1392336000000 | 202.57 |
1392595200000 | 202.32 |
1392681600000 | 203.11 |
1392768000000 | 202.3 |
1392854400000 | 206.82 |
1392940800000 | 208.27 |
1393200000000 | 210.86 |
1393286400000 | 213.55 |
1393372800000 | 213.96 |
1393459200000 | 215.29 |
1393545600000 | 212.69 |
1393804800000 | 211.45 |
1393891200000 | 216.33 |
1393977600000 | 215.93 |
1394064000000 | 213.61 |
1394150400000 | 213.69 |
1394409600000 | 214.08 |
1394496000000 | 211.52 |
1394582400000 | 212.47 |
1394668800000 | 208.86 |
1394755200000 | 208.85 |
1395014400000 | 210.62 |
1395100800000 | 211.43 |
1395187200000 | 210.31 |
1395273600000 | 212.91 |
1395360000000 | 211.97 |
1395619200000 | 206.54 |
1395705600000 | 205.4 |
1395792000000 | 202.76 |
1395878400000 | 202 |
1395964800000 | 203.55 |
1396224000000 | 204.74 |
1396310400000 | 210.19 |
1396396800000 | 211.59 |
1396483200000 | 210.42 |
1396569600000 | 204.02 |
1396828800000 | 198.59 |
1396915200000 | 201.67 |
1397001600000 | 205.36 |
1397088000000 | 197.27 |
1397174400000 | 195.52 |
1397433600000 | 198.7 |
1397520000000 | 198.63 |
1397606400000 | 202.84 |
1397692800000 | 204.17 |
1398124800000 | 211.08 |
1398211200000 | 207.98 |
1398297600000 | 207.96 |
1398384000000 | 201.19 |
1398643200000 | 200.48 |
1398729600000 | 202.29 |
1398816000000 | 202.89 |
1398902400000 | 206.16 |
1398988800000 | 206.8 |
1399248000000 | 207.56 |
1399334400000 | 203.43 |
1399420800000 | 204.54 |
1399507200000 | 203.43 |
1399593600000 | 207.68 |
1399852800000 | 214.32 |
1399939200000 | 214.03 |
1400025600000 | 211.94 |
1400112000000 | 209.27 |
1400198400000 | 210.87 |
1400457600000 | 214.04 |
1400544000000 | 212.85 |
1400630400000 | 215.87 |
1400716800000 | 217.47 |
1400803200000 | 220.64 |
1401062400000 | 220.32 |
1401148800000 | 223.47 |
1401235200000 | 223.37 |
1401321600000 | 225.94 |
1401408000000 | 224.96 |
1401667200000 | 227.24 |
1401753600000 | 226.65 |
1401840000000 | 228.89 |
1401926400000 | 232.21 |
1402012800000 | 233.66 |
1402272000000 | 234.38 |
1402358400000 | 235.76 |
1402444800000 | 235.77 |
1402531200000 | 231.22 |
1402617600000 | 230.72 |
1402876800000 | 230.68 |
1402963200000 | 232.31 |
1403049600000 | 235.41 |
1403136000000 | 232.9 |
1403222400000 | 234.56 |
1403481600000 | 235.21 |
1403568000000 | 234.51 |
1403654400000 | 235.69 |
1403740800000 | 236.81 |
1403827200000 | 236.87 |
1404086400000 | 236.16 |
1404172800000 | 240.07 |
1404259200000 | 239.91 |
1404345600000 | 242.59 |
1404432000000 | 243.49 |
1404691200000 | 242.67 |
1404777600000 | 238.24 |
1404864000000 | 239.56 |
1404950400000 | 238.53 |
1405036800000 | 237.41 |
1405296000000 | 238.89 |
1405382400000 | 238.42 |
1405468800000 | 238.02 |
1405555200000 | 237.08 |
1405641600000 | 240.72 |
1405900800000 | 240.43 |
1405987200000 | 243.68 |
1406073600000 | 245.16 |
1406160000000 | 243.38 |
1406246400000 | 242.38 |
1406505600000 | 241.41 |
1406592000000 | 241.97 |
1406678400000 | 242.98 |
1406764800000 | 238.12 |
1406851200000 | 237.5 |
1407110400000 | 240.29 |
1407196800000 | 239.97 |
1407283200000 | 240.17 |
1407369600000 | 241.59 |
1407456000000 | 240.38 |
1407715200000 | 244.29 |
1407801600000 | 244.61 |
1407888000000 | 246.4 |
1407974400000 | 247.46 |
1408060800000 | 248.43 |
1408320000000 | 251.19 |
1408406400000 | 252.25 |
1408492800000 | 253.11 |
1408579200000 | 253.68 |
1408665600000 | 255.72 |
1408924800000 | 257.64 |
1409011200000 | 257.29 |
1409097600000 | 256.83 |
1409184000000 | 256.35 |
1409270400000 | 256.88 |
1409529600000 | 257.75 |
1409616000000 | 258.79 |
1409702400000 | 257.87 |
1409788800000 | 258.66 |
1409875200000 | 258.48 |
1410134400000 | 257.52 |
1410220800000 | 254.2 |
1410307200000 | 254.8 |
1410393600000 | 254.31 |
1410480000000 | 252.65 |
1410739200000 | 249.61 |
1410825600000 | 251.54 |
1410912000000 | 250.46 |
1410998400000 | 251.27 |
1411084800000 | 251.67 |
1411344000000 | 246.31 |
1411430400000 | 244.43 |
1411516800000 | 248.84 |
1411603200000 | 245.97 |
1411689600000 | 248.41 |
1411948800000 | 247.56 |
1412035200000 | 246.91 |
1412121600000 | 243.09 |
1412208000000 | 242.43 |
1412294400000 | 247.22 |
1412553600000 | 246.65 |
1412640000000 | 241.78 |
1412726400000 | 242.36 |
1412812800000 | 238.13 |
1412899200000 | 233.29 |
1413158400000 | 229.09 |
1413244800000 | 230.27 |
1413331200000 | 229.32 |
1413417600000 | 227.05 |
1413504000000 | 229.16 |
1413763200000 | 232.08 |
1413849600000 | 236.35 |
1413936000000 | 235.97 |
1414022400000 | 237.11 |
1414108800000 | 236.77 |
1414368000000 | 235.82 |
1414454400000 | 239.12 |
1414540800000 | 238.06 |
1414627200000 | 239.54 |
1414713600000 | 246.48 |
1414972800000 | 245.77 |
1415059200000 | 241.35 |
1415145600000 | 239.96 |
1415232000000 | 241.06 |
1415318400000 | 241.87 |
1415577600000 | 242.86 |
1415664000000 | 242.8 |
1415750400000 | 242.83 |
1415836800000 | 240.98 |
1415923200000 | 244.81 |
1416182400000 | 243.03 |
1416268800000 | 243.57 |
1416355200000 | 242.48 |
1416441600000 | 241.3 |
1416528000000 | 244.97 |
1416787200000 | 245.07 |
1416873600000 | 244.89 |
1416960000000 | 244.93 |
1417046400000 | 244.86 |
1417132800000 | 243.22 |
1417392000000 | 237.76 |
1417478400000 | 240.54 |
1417564800000 | 243.76 |
1417651200000 | 242.5 |
1417737600000 | 246.02 |
1417996800000 | 242.66 |
1418083200000 | 239.91 |
1418169600000 | 235.13 |
1418256000000 | 233.59 |
1418342400000 | 227.68 |
1418601600000 | 226.14 |
1418688000000 | 221.96 |
1418774400000 | 228.67 |
1418860800000 | 234.34 |
1418947200000 | 236.77 |
1419206400000 | 239.05 |
1419292800000 | 241.62 |
1419379200000 | 241.87 |
1419811200000 | 245.06 |
1419897600000 | 244.16 |
1419984000000 | 243.88 |
1420156800000 | 245.41 |
1420416000000 | 240.13 |
1420502400000 | 235.82 |
1420588800000 | 239.27 |
1420675200000 | 242.56 |
1420761600000 | 241.1 |
1421020800000 | 239.24 |
1421107200000 | 239 |
1421193600000 | 236.33 |
1421280000000 | 237.2 |
1421366400000 | 239.44 |
1421625600000 | 236.23 |
1421712000000 | 238.5 |
1421798400000 | 242.42 |
1421884800000 | 248.75 |
1421971200000 | 254.5 |
1422230400000 | 257.32 |
1422316800000 | 253.38 |
1422403200000 | 250.32 |
1422489600000 | 249.67 |
1422576000000 | 247.81 |
1422835200000 | 248.88 |
1422921600000 | 249.58 |
1423008000000 | 251.34 |
1423094400000 | 255.33 |
1423180800000 | 251.59 |
1423440000000 | 253 |
1423526400000 | 252.69 |
1423612800000 | 250.49 |
1423699200000 | 256.54 |
1423785600000 | 259.98 |
1424044800000 | 260.72 |
1424131200000 | 260.64 |
1424217600000 | 263.07 |
1424304000000 | 264.91 |
1424390400000 | 266.03 |
1424649600000 | 266.16 |
1424736000000 | 266.79 |
1424822400000 | 268.82 |
1424908800000 | 272.38 |
1424995200000 | 270.08 |
1425254400000 | 271.78 |
1425340800000 | 271.22 |
1425427200000 | 272.7 |
1425513600000 | 272.74 |
1425600000000 | 273.7 |
1425859200000 | 273.83 |
1425945600000 | 271.14 |
1426032000000 | 274.94 |
1426118400000 | 279.15 |
1426204800000 | 280.34 |
1426464000000 | 278.95 |
1426550400000 | 279.5 |
1426636800000 | 282.24 |
1426723200000 | 282.77 |
1426809600000 | 281.61 |
1427068800000 | 279.49 |
1427155200000 | 279.54 |
1427241600000 | 273.4 |
1427328000000 | 273.79 |
1427414400000 | 274.04 |
1427673600000 | 277.14 |
1427760000000 | 281.68 |
1427846400000 | 280.36 |
1427932800000 | 278.39 |
1428364800000 | 281.75 |
1428451200000 | 286.34 |
1428537600000 | 288.53 |
1428624000000 | 292.32 |
1428883200000 | 293.89 |
1428969600000 | 292.12 |
1429056000000 | 295.01 |
1429142400000 | 297.03 |
1429228800000 | 290.42 |
1429488000000 | 287.37 |
1429574400000 | 288.09 |
1429660800000 | 290.12 |
1429747200000 | 289.52 |
1429833600000 | 289.18 |
1430092800000 | 288.93 |
1430179200000 | 287.66 |
1430265600000 | 282.47 |
1430352000000 | 276.8 |
1430438400000 | 278.7 |
1430697600000 | 281.02 |
1430784000000 | 279.49 |
1430870400000 | 275.58 |
1430956800000 | 276.81 |
1431043200000 | 281.05 |
1431302400000 | 282.54 |
1431388800000 | 280.94 |
1431475200000 | 279.53 |
1431561600000 | 280.87 |
1431648000000 | 281.25 |
1431907200000 | 283.57 |
1431993600000 | 287.77 |
1432080000000 | 289.17 |
1432166400000 | 289.41 |
1432252800000 | 292.64 |
1432512000000 | 292.79 |
1432598400000 | 292.14 |
1432684800000 | 293.7 |
1432771200000 | 290.01 |
1432857600000 | 285.15 |
1433116800000 | 286.66 |
1433203200000 | 283.46 |
1433289600000 | 280.41 |
1433376000000 | 277.94 |
1433462400000 | 282.07 |
1433721600000 | 277.02 |
1433808000000 | 275.47 |
1433894400000 | 277.53 |
1433980800000 | 278.55 |
1434067200000 | 277.71 |
1434326400000 | 276.32 |
1434412800000 | 276.44 |
1434499200000 | 276.9 |
1434585600000 | 275.43 |
1434672000000 | 276.67 |
1434931200000 | 276.54 |
1435017600000 | 281.85 |
1435104000000 | 279.57 |
1435190400000 | 276.55 |
1435276800000 | 277.02 |
1435536000000 | 271.68 |
1435622400000 | 274.84 |
1435708800000 | 274.71 |
1435795200000 | 274.49 |
1435881600000 | 274.64 |
1436140800000 | 272.59 |
1436227200000 | 275.68 |
1436313600000 | 267.54 |
1436400000000 | 269.01 |
1436486400000 | 268.99 |
1436745600000 | 278.61 |
1436832000000 | 279.4 |
1436918400000 | 278.68 |
1437004800000 | 286.65 |
1437091200000 | 288 |
1437350400000 | 285.37 |
1437436800000 | 284.57 |
1437523200000 | 285.22 |
1437609600000 | 279.57 |
1437696000000 | 273.17 |
1437955200000 | 266.15 |
1438041600000 | 270.69 |
1438128000000 | 273.16 |
1438214400000 | 277.24 |
1438300800000 | 280.41 |
1438560000000 | 280.25 |
1438646400000 | 284.66 |
1438732800000 | 289.35 |
1438819200000 | 286.33 |
1438905600000 | 282.74 |
1439164800000 | 285.7 |
1439251200000 | 281.02 |
1439337600000 | 276.05 |
1439424000000 | 277.01 |
1439510400000 | 279.03 |
1439769600000 | 283.01 |
1439856000000 | 282.05 |
1439942400000 | 278.73 |
1440028800000 | 267.41 |
1440115200000 | 256.07 |
1440374400000 | 239.81 |
1440460800000 | 244.55 |
1440547200000 | 253.21 |
1440633600000 | 264.7 |
1440720000000 | 266.82 |
1440979200000 | 265.28 |
1441065600000 | 255.83 |
1441152000000 | 257.67 |
1441238400000 | 261.53 |
1441324800000 | 257.43 |
1441584000000 | 255.37 |
1441670400000 | 257.45 |
1441756800000 | 260 |
1441843200000 | 258.6 |
1441929600000 | 257.46 |
1442188800000 | 255.99 |
1442275200000 | 260.35 |
1442361600000 | 264.13 |
1442448000000 | 265.21 |
1442534400000 | 260.06 |
1442793600000 | 263.62 |
1442880000000 | 261.83 |
1442966400000 | 258.81 |
1443052800000 | 255.39 |
1443139200000 | 258.47 |
1443398400000 | 250.76 |
1443484800000 | 249 |
1443571200000 | 254.92 |
1443657600000 | 256.35 |
1443744000000 | 258.39 |
1444003200000 | 266.3 |
1444089600000 | 264.7 |
1444176000000 | 268.67 |
1444262400000 | 271.02 |
1444348800000 | 271.39 |
1444608000000 | 271.51 |
1444694400000 | 268.46 |
1444780800000 | 270.96 |
1444867200000 | 272.7 |
1444953600000 | 272.3 |
1445212800000 | 275.93 |
1445299200000 | 274.87 |
1445385600000 | 272.45 |
1445472000000 | 279.7 |
1445558400000 | 280.07 |
1445817600000 | 282.19 |
1445904000000 | 275.87 |
1445990400000 | 277.74 |
1446076800000 | 278.77 |
1446163200000 | 278.33 |
1446422400000 | 279.76 |
1446508800000 | 280.92 |
1446595200000 | 283.39 |
1446681600000 | 284.7 |
1446768000000 | 284.27 |
1447027200000 | 279.07 |
1447113600000 | 281.11 |
1447200000000 | 281.58 |
1447286400000 | 276.67 |
1447372800000 | 274.39 |
1447632000000 | 274.49 |
1447718400000 | 277.5 |
1447804800000 | 282.92 |
1447891200000 | 282.4 |
1447977600000 | 284.55 |
1448236800000 | 285.6 |
1448323200000 | 283.46 |
1448409600000 | 284.78 |
1448496000000 | 284.57 |
1448582400000 | 284.25 |
1448841600000 | 282.71 |
1448928000000 | 284.37 |
1449014400000 | 284.69 |
1449100800000 | 274.99 |
1449187200000 | 275.01 |
1449446400000 | 273.18 |
1449532800000 | 270.34 |
1449619200000 | 267.63 |
1449705600000 | 268.34 |
1449792000000 | 261.65 |
1450051200000 | 260.73 |
1450137600000 | 267.18 |
1450224000000 | 271.26 |
1450310400000 | 273.3 |
1450396800000 | 269.2 |
1450656000000 | 267.36 |
1450742400000 | 268.35 |
1450828800000 | 273.04 |
1450915200000 | 271.59 |
1451260800000 | 270.57 |
1451347200000 | 275.33 |
1451433600000 | 272.99 |
1451520000000 | 272.69 |
1451865600000 | 266.94 |
1451952000000 | 266.03 |
1452038400000 | 263.03 |
1452124800000 | 253.66 |
1452211200000 | 248.2 |
1452470400000 | 249.54 |
1452556800000 | 248.77 |
1452643200000 | 241.96 |
1452729600000 | 241.83 |
1452816000000 | 233.65 |
1453075200000 | 234.41 |
1453161600000 | 235.08 |
1453248000000 | 231.75 |
1453334400000 | 231.78 |
1453420800000 | 236.77 |
1453680000000 | 233.89 |
1453766400000 | 234.96 |
1453852800000 | 230.51 |
1453939200000 | 227.16 |
1454025600000 | 235.28 |
1454284800000 | 236.9 |
1454371200000 | 228.9 |
1454457600000 | 225.16 |
1454544000000 | 225.04 |
1454630400000 | 217.13 |
1454889600000 | 212.64 |
1454976000000 | 207.92 |
1455062400000 | 211.26 |
1455148800000 | 211.08 |
1455235200000 | 210.94 |
1455494400000 | 215.13 |
1455580800000 | 221.24 |
1455667200000 | 229.87 |
1455753600000 | 228.7 |
1455840000000 | 228.06 |
1456099200000 | 232.83 |
1456185600000 | 229.12 |
1456272000000 | 228.06 |
1456358400000 | 231.64 |
1456444800000 | 234.39 |
1456704000000 | 236.58 |
1456790400000 | 242.72 |
1456876800000 | 245.51 |
1456963200000 | 246.75 |
1457049600000 | 247.49 |
1457308800000 | 247.2 |
1457395200000 | 240.93 |
1457481600000 | 241.93 |
1457568000000 | 238.89 |
1457654400000 | 243.23 |
1457913600000 | 246.3 |
1458000000000 | 243.4 |
1458086400000 | 245.18 |
1458172800000 | 243.36 |
1458259200000 | 243.64 |
1458518400000 | 244.81 |
1458604800000 | 244.05 |
1458691200000 | 240.82 |
1458777600000 | 240.71 |
1459209600000 | 245.02 |
1459296000000 | 243.73 |
1459382400000 | 241.74 |
1459468800000 | 242.15 |
1459728000000 | 238.85 |
1459814400000 | 235.72 |
1459900800000 | 237.65 |
1459987200000 | 235.53 |
1460073600000 | 235.94 |
1460332800000 | 233.53 |
1460419200000 | 238.84 |
1460505600000 | 245.98 |
1460592000000 | 247.67 |
1460678400000 | 246.78 |
1460937600000 | 247.4 |
1461024000000 | 244.23 |
1461110400000 | 245.34 |
1461196800000 | 247.6 |
1461283200000 | 248.08 |
1461542400000 | 244.74 |
1461628800000 | 244.33 |
1461715200000 | 245.94 |
1461801600000 | 244.4 |
1461888000000 | 244.16 |
1462147200000 | 242.42 |
1462233600000 | 239.81 |
1462320000000 | 236.81 |
1462406400000 | 237.39 |
1462492800000 | 238.12 |
1462752000000 | 236.75 |
1462838400000 | 242.73 |
1462924800000 | 240.01 |
1463011200000 | 239.49 |
1463097600000 | 238.57 |
1463356800000 | 238.63 |
1463443200000 | 240.34 |
1463529600000 | 240.81 |
1463616000000 | 240.08 |
1463702400000 | 243.35 |
1463961600000 | 244.43 |
1464048000000 | 247.32 |
1464134400000 | 249.62 |
1464220800000 | 249.1 |
1464307200000 | 251.71 |
1464566400000 | 251.49 |
1464652800000 | 252.84 |
1464739200000 | 252.01 |
1464825600000 | 254.75 |
1464912000000 | 252.03 |
1465171200000 | 255.32 |
1465257600000 | 256.41 |
1465344000000 | 256.11 |
1465430400000 | 255.94 |
1465516800000 | 250.78 |
1465776000000 | 246.64 |
1465862400000 | 245.81 |
1465948800000 | 245.61 |
1466035200000 | 246.3 |
1466121600000 | 244.45 |
1466380800000 | 248.24 |
1466467200000 | 249.48 |
1466553600000 | 249.47 |
1466640000000 | 252.88 |
1466726400000 | 242.18 |
1466985600000 | 236.88 |
1467072000000 | 239.5 |
1467158400000 | 246.37 |
1467244800000 | 248.37 |
1467331200000 | 250.39 |
1467590400000 | 249.84 |
1467676800000 | 247.8 |
1467763200000 | 246.88 |
1467849600000 | 248.86 |
1467936000000 | 254.47 |
1468195200000 | 257.58 |
1468281600000 | 260.6 |
1468368000000 | 259.95 |
1468454400000 | 261.53 |
1468540800000 | 261.79 |
1468800000000 | 263.22 |
1468886400000 | 261.11 |
1468972800000 | 263.54 |
1469059200000 | 263.86 |
1469145600000 | 265.47 |
1469404800000 | 265.94 |
1469491200000 | 267.08 |
1469577600000 | 267.3 |
1469664000000 | 265.69 |
1469750400000 | 265.77 |
1470009600000 | 266.26 |
1470096000000 | 261.98 |
1470182400000 | 264.69 |
1470268800000 | 262.55 |
1470355200000 | 266.11 |
1470614400000 | 266.73 |
1470700800000 | 266.17 |
1470787200000 | 265.1 |
1470873600000 | 265.59 |
1470960000000 | 265.06 |
1471219200000 | 265.89 |
1471305600000 | 262.69 |
1471392000000 | 263.87 |
1471478400000 | 263.73 |
1471564800000 | 262.19 |
1471824000000 | 262.04 |
1471910400000 | 263.03 |
1471996800000 | 262.36 |
1472083200000 | 262.34 |
1472169600000 | 262.37 |
1472428800000 | 265.2 |
1472515200000 | 264.84 |
1472601600000 | 264.7 |
1472688000000 | 264.9 |
1472774400000 | 266.74 |
1473033600000 | 267.35 |
1473120000000 | 267.78 |
1473206400000 | 269.52 |
1473292800000 | 268.69 |
1473379200000 | 262.77 |
1473638400000 | 265.37 |
1473724800000 | 260.96 |
1473811200000 | 259.79 |
1473897600000 | 261.62 |
1473984000000 | 263.8 |
1474243200000 | 263.33 |
1474329600000 | 264.23 |
1474416000000 | 267.82 |
1474502400000 | 268.44 |
1474588800000 | 267.97 |
1474848000000 | 265.15 |
1474934400000 | 269.5 |
1475020800000 | 271.17 |
1475107200000 | 270.06 |
1475193600000 | 269.05 |
1475452800000 | 271.25 |
1475539200000 | 273.55 |
1475625600000 | 274.7 |
1475712000000 | 274.62 |
1475798400000 | 272.46 |
1476057600000 | 273.02 |
1476144000000 | 271.8 |
1476230400000 | 271.8 |
1476316800000 | 269.5 |
1476403200000 | 270.54 |
1476662400000 | 270.37 |
1476748800000 | 278.59 |
1476835200000 | 281.99 |
1476921600000 | 282.31 |
1477008000000 | 284.69 |
1477267200000 | 284.71 |
1477353600000 | 284.15 |
1477440000000 | 281.06 |
1477526400000 | 279.68 |
1477612800000 | 282.05 |
1477872000000 | 281.27 |
1477958400000 | 276.61 |
1478044800000 | 271.4 |
1478131200000 | 273.26 |
1478217600000 | 272.15 |
1478476800000 | 278.35 |
1478563200000 | 278.12 |
1478649600000 | 276.19 |
1478736000000 | 276.61 |
1478822400000 | 275.49 |
1479081600000 | 277.84 |
1479168000000 | 278.99 |
1479254400000 | 282.12 |
1479340800000 | 284.28 |
1479427200000 | 285.37 |
1479686400000 | 287.31 |
1479772800000 | 289.2 |
1479859200000 | 290.42 |
1479945600000 | 289.06 |
1480032000000 | 288.26 |
1480291200000 | 287.8 |
1480377600000 | 285.44 |
1480464000000 | 286.46 |
1480550400000 | 285.3 |
1480636800000 | 286.15 |
1480896000000 | 286.46 |
1480982400000 | 291.22 |
1481068800000 | 293.12 |
1481155200000 | 297.33 |
1481241600000 | 300.65 |
1481500800000 | 295.62 |
1481587200000 | 296.2 |
1481673600000 | 293.05 |
1481760000000 | 298.48 |
1481846400000 | 297.66 |
1482105600000 | 297.47 |
1482192000000 | 300.43 |
1482278400000 | 297.84 |
1482364800000 | 294.45 |
1482451200000 | 295.83 |
1482796800000 | 296.86 |
1482883200000 | 296.71 |
1482969600000 | 294.39 |
1483056000000 | 292.27 |
1483315200000 | 292.26 |
1483401600000 | 299.22 |
1483488000000 | 301.16 |
1483574400000 | 298.85 |
1483660800000 | 299.51 |
1483920000000 | 299.09 |
1484006400000 | 299.19 |
1484092800000 | 302.09 |
1484179200000 | 297.65 |
1484265600000 | 300.91 |
1484524800000 | 300.86 |
1484611200000 | 297.41 |
1484697600000 | 299.25 |
1484784000000 | 299.4 |
1484870400000 | 298.62 |
1485129600000 | 296.9 |
1485216000000 | 299.74 |
1485302400000 | 302.09 |
1485388800000 | 306.7 |
1485475200000 | 306.6 |
1485734400000 | 306.13 |
1485820800000 | 301.67 |
1485907200000 | 302.81 |
1485993600000 | 301.12 |
1486080000000 | 303.95 |
1486339200000 | 303.99 |
1486425600000 | 305.86 |
1486512000000 | 305.15 |
1486598400000 | 306.59 |
1486684800000 | 310.07 |
1486944000000 | 310.61 |
1487030400000 | 312.44 |
1487116800000 | 315.37 |
1487203200000 | 308.1 |
1487289600000 | 307.6 |
1487548800000 | 308.54 |
1487635200000 | 312.18 |
1487721600000 | 311.88 |
1487808000000 | 307.64 |
1487894400000 | 307.33 |
1488153600000 | 307.15 |
1488240000000 | 306.35 |
1488326400000 | 310.22 |
1488412800000 | 308.61 |
1488499200000 | 307.03 |
1488758400000 | 306.32 |
1488844800000 | 306 |
1488931200000 | 304.91 |
1489017600000 | 303.3 |
1489104000000 | 301.56 |
1489363200000 | 302.38 |
1489449600000 | 302.22 |
1489536000000 | 305.11 |
1489622400000 | 304.51 |
1489708800000 | 304.28 |
1489968000000 | 303.33 |
1490054400000 | 296.76 |
1490140800000 | 296.08 |
1490227200000 | 296.11 |
1490313600000 | 297.2 |
1490572800000 | 294.77 |
1490659200000 | 297.73 |
1490745600000 | 302 |
1490832000000 | 302.77 |
1490918400000 | 302.51 |
1491177600000 | 302.91 |
1491264000000 | 302.65 |
1491350400000 | 300.82 |
1491436800000 | 302.14 |
1491523200000 | 302.65 |
1491782400000 | 305.3 |
1491868800000 | 305.07 |
1491955200000 | 303.88 |
1492041600000 | 301.68 |
1492473600000 | 300.15 |
1492560000000 | 299.84 |
1492646400000 | 298.15 |
1492732800000 | 300.06 |
1492992000000 | 298.23 |
1493078400000 | 299.13 |
1493164800000 | 302.83 |
1493251200000 | 304.77 |
1493337600000 | 303.62 |
1493596800000 | 304.79 |
1493683200000 | 308.22 |
1493769600000 | 306.41 |
1493856000000 | 305.83 |
1493942400000 | 305.78 |
1494201600000 | 308.47 |
1494288000000 | 308.77 |
1494374400000 | 311.43 |
1494460800000 | 308.61 |
1494547200000 | 307.23 |
1494806400000 | 306.48 |
1494892800000 | 304.07 |
1494979200000 | 295.04 |
1495065600000 | 294.22 |
1495152000000 | 294.79 |
1495411200000 | 295.29 |
1495497600000 | 295.68 |
1495584000000 | 297.97 |
1495670400000 | 297.75 |
1495756800000 | 296.94 |
1496016000000 | 297.56 |
1496102400000 | 297.27 |
1496188800000 | 294.51 |
1496275200000 | 298.97 |
1496361600000 | 297.55 |
1496620800000 | 297.76 |
1496707200000 | 296.14 |
1496793600000 | 296.6 |
1496880000000 | 297.99 |
1496966400000 | 295.94 |
1497225600000 | 294.72 |
1497312000000 | 297.49 |
1497398400000 | 295.4 |
1497484800000 | 295.29 |
1497571200000 | 294.35 |
1497830400000 | 297.02 |
1497916800000 | 295.67 |
1498003200000 | 295.71 |
1498089600000 | 297.31 |
1498176000000 | 300.14 |
1498435200000 | 300.9 |
1498521600000 | 295.54 |
1498608000000 | 297.11 |
1498694400000 | 295.05 |
1498780800000 | 296.4 |
1499040000000 | 296.03 |
1499126400000 | 296.81 |
1499212800000 | 299.46 |
1499299200000 | 294.98 |
1499385600000 | 296.48 |
1499644800000 | 297.66 |
1499731200000 | 296.69 |
1499817600000 | 298.97 |
1499904000000 | 301.7 |
1499990400000 | 303.88 |
1500249600000 | 303.61 |
1500336000000 | 304.73 |
1500422400000 | 307.95 |
1500508800000 | 305.18 |
1500595200000 | 305.22 |
1500854400000 | 305.43 |
1500940800000 | 307.3 |
1501027200000 | 309.12 |
1501113600000 | 307.57 |
1501200000000 | 308.69 |
1501459200000 | 305.63 |
1501545600000 | 304.53 |
1501632000000 | 301.72 |
1501718400000 | 301.84 |
1501804800000 | 306.11 |
1502064000000 | 306.48 |
1502150400000 | 305.42 |
1502236800000 | 303.45 |
1502323200000 | 296.73 |
1502409600000 | 297.48 |
1502668800000 | 298.21 |
1502755200000 | 298.65 |
1502841600000 | 299.31 |
1502928000000 | 295.53 |
1503014400000 | 294.04 |
1503273600000 | 292.37 |
1503360000000 | 297.07 |
1503446400000 | 294.54 |
1503532800000 | 296.36 |
1503619200000 | 293.02 |
1503878400000 | 292.66 |
1503964800000 | 292.86 |
1504051200000 | 297.7 |
1504137600000 | 300.86 |
1504224000000 | 303.56 |
1504483200000 | 301.75 |
1504569600000 | 301.09 |
1504656000000 | 301.6 |
1504742400000 | 301.28 |
1504828800000 | 301.08 |
1505088000000 | 303.02 |
1505174400000 | 305.57 |
1505260800000 | 305.68 |
1505347200000 | 304.66 |
1505433600000 | 302.38 |
1505692800000 | 302.27 |
1505779200000 | 302.69 |
1505865600000 | 304.38 |
1505952000000 | 306.06 |
1506038400000 | 306.18 |
1506297600000 | 304.37 |
1506384000000 | 307.16 |
1506470400000 | 309.19 |
1506556800000 | 308.36 |
1506643200000 | 309.13 |
1506902400000 | 312.84 |
1506988800000 | 314.94 |
1507075200000 | 317.52 |
1507161600000 | 319.54 |
1507248000000 | 319.29 |
1507507200000 | 318.97 |
1507593600000 | 317.34 |
1507680000000 | 316.12 |
1507766400000 | 317.1 |
1507852800000 | 319.57 |
1508112000000 | 320.83 |
1508198400000 | 320.88 |
1508284800000 | 320.81 |
1508371200000 | 319.15 |
1508457600000 | 320.53 |
1508716800000 | 318.81 |
1508803200000 | 320.29 |
1508889600000 | 316.36 |
1508976000000 | 320.01 |
1509062400000 | 317.95 |
1509321600000 | 315.2 |
1509408000000 | 315.16 |
1509494400000 | 316.12 |
1509580800000 | 314.64 |
1509667200000 | 314.28 |
1509926400000 | 316 |
1510012800000 | 306.97 |
1510099200000 | 309.47 |
1510185600000 | 305.87 |
1510272000000 | 304.14 |
1510531200000 | 302.73 |
1510617600000 | 300.19 |
1510704000000 | 297.61 |
1510790400000 | 302.96 |
1510876800000 | 304.57 |
1511136000000 | 306.67 |
1511222400000 | 310.41 |
1511308800000 | 309.37 |
1511395200000 | 308.44 |
1511481600000 | 305.98 |
1511740800000 | 306.42 |
1511827200000 | 308.96 |
1511913600000 | 308.13 |
1512000000000 | 307.63 |
1512086400000 | 308.53 |
1512345600000 | 308.77 |
1512432000000 | 309.13 |
1512518400000 | 309.52 |
1512604800000 | 311.2 |
1512691200000 | 312.84 |
1512950400000 | 312.02 |
1513036800000 | 313.1 |
1513123200000 | 315.94 |
1513209600000 | 314.86 |
1513296000000 | 316.55 |
1513555200000 | 319.05 |
1513641600000 | 318.09 |
1513728000000 | 316.78 |
1513814400000 | 318.58 |
1513900800000 | 319.54 |
1514332800000 | 320.27 |
1514419200000 | 320.08 |
1514505600000 | 317 |
1514851200000 | 321.14 |
1514937600000 | 324.41 |
1515024000000 | 324.52 |
1515110400000 | 327.61 |
1515369600000 | 330.26 |
1515456000000 | 330.78 |
1515542400000 | 330.48 |
1515628800000 | 334.56 |
1515715200000 | 333.89 |
1515974400000 | 332.81 |
1516060800000 | 330.91 |
1516147200000 | 330.84 |
1516233600000 | 329.06 |
1516320000000 | 331.12 |
1516579200000 | 333.1 |
1516665600000 | 336.4 |
1516752000000 | 338.11 |
1516838400000 | 337.4 |
1516924800000 | 343.59 |
1517184000000 | 343.61 |
1517270400000 | 339.23 |
1517356800000 | 336.37 |
1517443200000 | 336.81 |
1517529600000 | 332.75 |
1517788800000 | 325.97 |
1517875200000 | 329.35 |
1517961600000 | 333.88 |
1518048000000 | 326.11 |
1518134400000 | 317.92 |
1518393600000 | 319.04 |
1518480000000 | 318.63 |
1518566400000 | 320.86 |
1518652800000 | 325.27 |
1518739200000 | 328.54 |
1518998400000 | 330.99 |
1519084800000 | 332.55 |
1519171200000 | 333.86 |
1519257600000 | 337.1 |
1519344000000 | 342.54 |
1519603200000 | 344.45 |
1519689600000 | 343.17 |
1519776000000 | 345.16 |
1519862400000 | 342.67 |
1519948800000 | 340.53 |
1520208000000 | 344.76 |
1520294400000 | 348.14 |
1520380800000 | 347.85 |
1520467200000 | 350.8 |
1520553600000 | 356.95 |
1520812800000 | 359.91 |
1520899200000 | 355.25 |
1520985600000 | 358.51 |
1521072000000 | 358.48 |
1521158400000 | 361.4 |
1521417600000 | 356.57 |
1521504000000 | 358.25 |
1521590400000 | 359.21 |
1521676800000 | 353.4 |
1521763200000 | 346.08 |
1522022400000 | 350 |
1522108800000 | 347.07 |
1522195200000 | 343.87 |
1522281600000 | 349.03 |
1522713600000 | 351.67 |
1522800000000 | 354.02 |
1522886400000 | 358.81 |
1522972800000 | 353.06 |
1523232000000 | 351.3 |
1523318400000 | 355.48 |
1523404800000 | 353.74 |
1523491200000 | 356.96 |
1523577600000 | 355.22 |
1523836800000 | 354.72 |
1523923200000 | 360.42 |
1524009600000 | 362.82 |
1524096000000 | 359.63 |
1524182400000 | 358.36 |
1524441600000 | 359.04 |
1524528000000 | 355.63 |
1524614400000 | 354.93 |
1524700800000 | 356.99 |
1524787200000 | 360.5 |
1525046400000 | 361.58 |
1525132800000 | 362.08 |
1525219200000 | 363.68 |
1525305600000 | 360.57 |
1525392000000 | 366.73 |
1525651200000 | 370.38 |
1525737600000 | 371.95 |
1525824000000 | 378.9 |
1525910400000 | 378.92 |
1525996800000 | 377.5 |
1526256000000 | 374.8 |
1526342400000 | 374.24 |
1526428800000 | 380.67 |
1526515200000 | 379.57 |
1526601600000 | 376.81 |
1526860800000 | 379.83 |
1526947200000 | 379.26 |
1527033600000 | 382.53 |
1527120000000 | 383.22 |
1527206400000 | 384.32 |
1527465600000 | 383.62 |
1527552000000 | 382.16 |
1527638400000 | 383.39 |
1527724800000 | 381.82 |
1527811200000 | 386.46 |
1528070400000 | 387.79 |
1528156800000 | 389.55 |
1528243200000 | 386.92 |
1528329600000 | 383.09 |
1528416000000 | 386.52 |
1528675200000 | 387.21 |
1528761600000 | 390.68 |
1528848000000 | 390.52 |
1528934400000 | 396.02 |
1529020800000 | 396.15 |
1529280000000 | 395.68 |
1529366400000 | 396.56 |
1529452800000 | 399.87 |
1529539200000 | 393.76 |
1529625600000 | 392.85 |
1529884800000 | 382.16 |
1529971200000 | 384.79 |
1530057600000 | 381.03 |
1530144000000 | 382.19 |
1530230400000 | 380.74 |
1530489600000 | 382.67 |
1530576000000 | 381.68 |
1530662400000 | 382.21 |
1530748800000 | 383.62 |
1530835200000 | 385.81 |
1531094400000 | 390.22 |
1531180800000 | 390.22 |
1531267200000 | 388.96 |
1531353600000 | 393.81 |
1531440000000 | 393.9 |
1531699200000 | 393 |
1531785600000 | 395.67 |
1531872000000 | 397.3 |
1531958400000 | 393.14 |
1532044800000 | 389.64 |
1532304000000 | 388.99 |
1532390400000 | 388.48 |
1532476800000 | 397.36 |
1532563200000 | 399.99 |
1532649600000 | 395.55 |
1532908800000 | 385.29 |
1532995200000 | 384.05 |
1533081600000 | 384.78 |
1533168000000 | 386.63 |
1533254400000 | 388.39 |
1533513600000 | 392.96 |
1533600000000 | 391.36 |
1533686400000 | 388.22 |
1533772800000 | 391.66 |
1533859200000 | 391.94 |
1534118400000 | 389.74 |
1534204800000 | 393.39 |
1534291200000 | 389.02 |
1534377600000 | 386.35 |
1534464000000 | 385.23 |
1534723200000 | 387.27 |
1534809600000 | 387.65 |
1534896000000 | 387.58 |
1534982400000 | 387.04 |
1535068800000 | 390.13 |
1535328000000 | 393.34 |
1535414400000 | 392.3 |
1535500800000 | 395.46 |
1535587200000 | 394.08 |
1535673600000 | 394.13 |
1535932800000 | 394.02 |
1536019200000 | 393.49 |
1536105600000 | 383.11 |
1536192000000 | 380.08 |
1536278400000 | 383.36 |
1536537600000 | 383.76 |
1536624000000 | 388.16 |
1536710400000 | 388.76 |
1536796800000 | 386.23 |
1536883200000 | 386.5 |
1537142400000 | 380.6 |
1537228800000 | 384.24 |
1537315200000 | 384.88 |
1537401600000 | 385.19 |
1537488000000 | 382.89 |
1537747200000 | 382.6 |
1537833600000 | 383.25 |
1537920000000 | 387.3 |
1538006400000 | 390.89 |
1538092800000 | 388.92 |
1538352000000 | 388.29 |
1538438400000 | 387.45 |
1538524800000 | 389.07 |
1538611200000 | 382.67 |
1538697600000 | 377.97 |
1538956800000 | 377.12 |
1539043200000 | 374.73 |
1539129600000 | 357.73 |
1539216000000 | 350.83 |
1539302400000 | 355.46 |
1539561600000 | 352.84 |
1539648000000 | 362.11 |
1539734400000 | 365.54 |
1539820800000 | 357.15 |
1539907200000 | 350.6 |
1540166400000 | 351.94 |
1540252800000 | 349.95 |
1540339200000 | 339.51 |
1540425600000 | 344.89 |
1540512000000 | 337.23 |
1540771200000 | 331.52 |
1540857600000 | 339.41 |
1540944000000 | 349.13 |
1541030400000 | 355.6 |
1541116800000 | 356.53 |
1541376000000 | 354.35 |
1541462400000 | 354.34 |
1541548800000 | 358.12 |
1541635200000 | 358.1 |
1541721600000 | 355.35 |
1541980800000 | 351.3 |
1542067200000 | 348.35 |
1542153600000 | 345.72 |
1542240000000 | 346.89 |
1542326400000 | 343.17 |
1542585600000 | 332.16 |
1542672000000 | 328.93 |
1542758400000 | 331.78 |
1542844800000 | 332.61 |
1542931200000 | 332.44 |
1543190400000 | 339.66 |
1543276800000 | 342.13 |
1543363200000 | 351.05 |
1543449600000 | 350.08 |
1543536000000 | 351.23 |
1543795200000 | 357.94 |
1543881600000 | 344.79 |
1543968000000 | 343.31 |
1544054400000 | 342.59 |
1544140800000 | 336.61 |
1544400000000 | 334.41 |
1544486400000 | 336.44 |
1544572800000 | 340.36 |
1544659200000 | 338.14 |
1544745600000 | 335.37 |
1545004800000 | 327.61 |
1545091200000 | 326.49 |
1545177600000 | 321.71 |
1545264000000 | 315.89 |
1545350400000 | 306.68 |
1545609600000 | 301.96 |
1545868800000 | 305.01 |
1545955200000 | 305.34 |
1546214400000 | 307.76 |
1546387200000 | 311.81 |
1546473600000 | 305.54 |
1546560000000 | 317.33 |
1546819200000 | 323.57 |
1546905600000 | 327.73 |
1546992000000 | 329.36 |
1547078400000 | 330.64 |
1547164800000 | 331.48 |
1547424000000 | 330.76 |
1547510400000 | 336.86 |
1547596800000 | 337.08 |
1547683200000 | 340.62 |
1547769600000 | 343.54 |
1548028800000 | 344.2 |
1548115200000 | 337.73 |
1548201600000 | 336.03 |
1548288000000 | 341.31 |
1548374400000 | 346.48 |
1548633600000 | 344.21 |
1548720000000 | 342.54 |
1548806400000 | 347.47 |
1548892800000 | 347.54 |
1548979200000 | 347.02 |
1549238400000 | 351.93 |
1549324800000 | 355.61 |
1549411200000 | 355.01 |
1549497600000 | 351.96 |
1549584000000 | 353.17 |
1549843200000 | 354.25 |
1549929600000 | 360.19 |
1550016000000 | 359.7799 |
1550102400000 | 361.69 |
1550188800000 | 363.99 |
1550448000000 | 363.83 |
1550534400000 | 363.61 |
1550620800000 | 363.43 |
1550707200000 | 362.65 |
1550793600000 | 368.02 |
1551052800000 | 366.63 |
1551139200000 | 366.1 |
1551225600000 | 369.11 |
1551312000000 | 364.5899 |
1551398400000 | 364.67 |
1551657600000 | 366.82 |
1551744000000 | 367.48 |
1551830400000 | 365 |
1551916800000 | 361.77 |
1552003200000 | 358.97 |
1552262400000 | 365.42 |
1552348800000 | 364.5 |
1552435200000 | 365.04 |
1552521600000 | 362.63 |
1552608000000 | 362.55 |
1552867200000 | 364.15 |
1552953600000 | 363.74 |
1553040000000 | 364.23 |
1553126400000 | 366.2 |
1553212800000 | 360.77 |
1553472000000 | 358.8399 |
1553558400000 | 361.41 |
1553644800000 | 358 |
1553731200000 | 359.81 |
1553817600000 | 363.77 |
1554076800000 | 369.66 |
1554163200000 | 371.07 |
1554249600000 | 372.62 |
1554336000000 | 371.98 |
1554422400000 | 372.2799 |
1554681600000 | 371.93 |
1554768000000 | 369.63 |
1554854400000 | 372.63 |
1554940800000 | 371.12 |
1555027200000 | 369.31 |
1555286400000 | 369.15 |
1555372800000 | 370.67 |
1555459200000 | 370.02 |
1555545600000 | 373.15 |
1555977600000 | 380.68 |
1556064000000 | 380.29 |
1556150400000 | 382.87 |
1556236800000 | 385.1 |
1556496000000 | 384.13 |
1556582400000 | 381.77 |
1556668800000 | 379.48 |
1556755200000 | 379.4 |
1556841600000 | 388.49 |
1557100800000 | 384.56 |
1557187200000 | 379.58 |
1557273600000 | 377.55 |
1557360000000 | 373.74 |
1557446400000 | 373.73 |
1557705600000 | 362.5299 |
1557792000000 | 366.65 |
1557878400000 | 370.58 |
1557964800000 | 373.7799 |
1558051200000 | 368.04 |
1558310400000 | 365.9 |
1558396800000 | 368.82 |
1558483200000 | 368.65 |
1558569600000 | 363.5 |
1558656000000 | 363.58 |
1558915200000 | 364.74 |
1559001600000 | 364.81 |
1559088000000 | 362.33 |
1559174400000 | 364 |
1559260800000 | 359.39 |
1559520000000 | 354.68 |
1559606400000 | 361.46 |
1559692800000 | 362.46 |
1559779200000 | 364.05 |
1559865600000 | 368.74 |
1560124800000 | 372.3 |
1560211200000 | 375.17 |
1560297600000 | 375.7799 |
1560384000000 | 379.5299 |
1560470400000 | 377.96 |
1560729600000 | 381 |
1560816000000 | 385.99 |
1560902400000 | 388.4 |
1560988800000 | 388.91 |
1561075200000 | 387.47 |
1561334400000 | 385.45 |
1561420800000 | 380.23 |
1561507200000 | 379.07 |
1561593600000 | 383.01 |
1561680000000 | 384.94 |
1561939200000 | 389.55 |
1562025600000 | 390.98 |
1562112000000 | 393.31 |
1562198400000 | 394.65 |
1562284800000 | 397.08 |
1562544000000 | 394.2 |
1562630400000 | 397.42 |
1562716800000 | 398.67 |
1562803200000 | 397.06 |
1562889600000 | 397.36 |
1563148800000 | 398.27 |
1563235200000 | 397.98 |
1563321600000 | 393.96 |
1563408000000 | 390.96 |
1563494400000 | 389.82 |
1563753600000 | 391.41 |
1563840000000 | 394.2 |
1563926400000 | 398.01 |
1564012800000 | 397.24 |
1564099200000 | 402.33 |
1564358400000 | 402.76 |
1564444800000 | 397.42 |
1564531200000 | 395.12 |
1564617600000 | 396.23 |
1564704000000 | 387.44 |
1564963200000 | 371.99 |
1565049600000 | 374.96 |
1565136000000 | 375.02 |
1565222400000 | 383.23 |
1565308800000 | 379.52 |
1565568000000 | 374.17 |
1565654400000 | 377.26 |
1565740800000 | 369.26 |
1565827200000 | 365.89 |
1565913600000 | 370.5299 |
1566172800000 | 374.8 |
1566259200000 | 372.94 |
1566345600000 | 375.72 |
1566432000000 | 373.3399 |
1566518400000 | 364.71 |
1566777600000 | 364.19 |
1566864000000 | 362.44 |
1566950400000 | 365.66 |
1567036800000 | 370.45 |
1567123200000 | 373.37 |
1567382400000 | 374.58 |
1567468800000 | 370.23 |
1567555200000 | 370.07 |
1567641600000 | 374.9 |
1567728000000 | 373.51 |
1567987200000 | 375.9 |
1568073600000 | 374.99 |
1568160000000 | 380.44 |
1568246400000 | 380.16 |
1568332800000 | 380.18 |
1568592000000 | 381.46 |
1568678400000 | 381.64 |
1568764800000 | 379 |
1568851200000 | 377.19 |
1568937600000 | 375.04 |
1569196800000 | 372.81 |
1569283200000 | 367.71 |
1569369600000 | 369.62 |
1569456000000 | 368 |
1569542400000 | 365.71 |
1569801600000 | 369.63 |
1569888000000 | 368.4 |
1569974400000 | 361.8 |
1570060800000 | 361.74 |
1570147200000 | 366.0899 |
1570406400000 | 363.68 |
1570492800000 | 360.36 |
1570579200000 | 360.29 |
1570665600000 | 361.38 |
1570752000000 | 368.0299 |
1571011200000 | 368.83 |
1571097600000 | 373.14 |
1571184000000 | 373.5299 |
1571270400000 | 375.07 |
1571356800000 | 369.55 |
1571616000000 | 372.45 |
1571702400000 | 375.1 |
1571788800000 | 377.13 |
1571875200000 | 374.72 |
1571961600000 | 377.42 |
1572220800000 | 381.54 |
1572307200000 | 374.31 |
1572393600000 | 374.88 |
1572480000000 | 371.2799 |
1572566400000 | 372.35 |
1572825600000 | 374.62 |
1572912000000 | 378.81 |
1572998400000 | 378 |
1573084800000 | 368.0299 |
1573171200000 | 369.89 |
1573430400000 | 369.91 |
1573516800000 | 369.08 |
1573603200000 | 366.5899 |
1573689600000 | 370.91 |
1573776000000 | 369.7799 |
1574035200000 | 368.63 |
1574121600000 | 366.37 |
1574208000000 | 366.38 |
1574294400000 | 368.04 |
1574380800000 | 372.01 |
1574640000000 | 376.11 |
1574726400000 | 375.66 |
1574812800000 | 378.35 |
1574899200000 | 378.72 |
1574985600000 | 376.46 |
1575244800000 | 372.8 |
1575331200000 | 371.46 |
1575417600000 | 372.4 |
1575504000000 | 372.13 |
1575590400000 | 377.7799 |
1575849600000 | 375.12 |
1575936000000 | 372.9 |
1576022400000 | 376.86 |
1576108800000 | 377.72 |
1576195200000 | 383.62 |
1576454400000 | 389.04 |
1576540800000 | 390.17 |
1576627200000 | 391.95 |
1576713600000 | 394.31 |
1576800000000 | 396.41 |
1577059200000 | 397.27 |
1577145600000 | 398 |
1577404800000 | 399.1 |
1577664000000 | 395.5299 |
1577750400000 | 395.01 |
1577923200000 | 400.1 |
1578009600000 | 398.63 |
1578268800000 | 397.71 |
1578355200000 | 399.85 |
1578441600000 | 401.57 |
1578528000000 | 403.99 |
1578614400000 | 401.55 |
1578873600000 | 402.63 |
1578960000000 | 404.46 |
1579046400000 | 404.06 |
1579132800000 | 405.83 |
1579219200000 | 407.63 |
1579478400000 | 408.37 |
1579564800000 | 405.3399 |
1579651200000 | 405.72 |
1579737600000 | 409.56 |
1579824000000 | 408.25 |
1580083200000 | 401.56 |
1580169600000 | 405.07 |
1580256000000 | 403.1 |
1580342400000 | 399.11 |
1580428800000 | 395.2 |
1580688000000 | 398.71 |
1580774400000 | 409.64 |
1580860800000 | 413.31 |
1580947200000 | 416.62 |
1581033600000 | 411.06 |
1581292800000 | 413.58 |
1581379200000 | 418.32 |
1581465600000 | 424.61 |
1581552000000 | 425.3 |
1581638400000 | 427.58 |
1581897600000 | 427.57 |
1581984000000 | 427.73 |
1582070400000 | 429.81 |
1582156800000 | 430.18 |
1582243200000 | 425.01 |
1582502400000 | 410.88 |
1582588800000 | 400.85 |
1582675200000 | 394.75 |
1582761600000 | 379.26 |
1582848000000 | 376.98 |
1583107200000 | 377.56 |
1583193600000 | 373.14 |
1583280000000 | 381.37 |
1583366400000 | 369.87 |
1583452800000 | 358.04 |
1583712000000 | 333.15 |
1583798400000 | 341.83 |
1583884800000 | 325.69 |
1583971200000 | 298.65 |
1584057600000 | 311.99 |
1584316800000 | 280.58 |
1584403200000 | 290.73 |
1584489600000 | 277.65 |
1584576000000 | 281.2799 |
1584662400000 | 278.54 |
1584921600000 | 275.86 |
1585008000000 | 297.2799 |
1585094400000 | 308.42 |
1585180800000 | 312.85 |
1585267200000 | 301.94 |
1585526400000 | 304.06 |
1585612800000 | 303.38 |
1585699200000 | 292.81 |
1585785600000 | 291.37 |
1585872000000 | 289 |
1586131200000 | 309.16 |
1586217600000 | 314.07 |
1586304000000 | 321.72 |
1586390400000 | 328.37 |
1586822400000 | 339.7799 |
1586908800000 | 338.73 |
1586995200000 | 341.51 |
1587081600000 | 345.82 |
1587340800000 | 347.23 |
1587427200000 | 337.94 |
1587513600000 | 342.94 |
1587600000000 | 345.01 |
1587686400000 | 348.61 |
1587945600000 | 356.3399 |
1588032000000 | 358.41 |
1588118400000 | 369.88 |
1588204800000 | 365.95 |
1588291200000 | 354.82 |
1588550400000 | 357.14 |
1588636800000 | 364.99 |
1588723200000 | 370.4 |
1588809600000 | 376.18 |
1588896000000 | 381.5299 |
1589155200000 | 383.7799 |
1589241600000 | 378.27 |
1589328000000 | 375.41 |
1589414400000 | 374.93 |
1589500800000 | 380.26 |
1589760000000 | 388.29 |
1589846400000 | 387.88 |
1589932800000 | 393.96 |
1590019200000 | 394.6 |
1590105600000 | 399.32 |
1590364800000 | 401.72 |
1590451200000 | 404.93 |
1590537600000 | 404.66 |
1590624000000 | 398.7799 |
1590710400000 | 399.41 |
1590969600000 | 404.45 |
1591056000000 | 408.52 |
1591142400000 | 413.92 |
1591228800000 | 410.52 |
1591315200000 | 417.04 |
1591574400000 | 420.57 |
1591660800000 | 419.87 |
1591747200000 | 415.8 |
1591833600000 | 397.64 |
1591920000000 | 403.56 |
1592179200000 | 404.45 |
1592265600000 | 413.5899 |
1592352000000 | 419.62 |
1592438400000 | 421.58 |
1592524800000 | 426.49 |
1592784000000 | 428.2 |
1592870400000 | 433.31 |
1592956800000 | 424.83 |
1593043200000 | 431.23 |
1593129600000 | 424.89 |
1593388800000 | 427.24 |
1593475200000 | 430.75 |
1593561600000 | 439.51 |
1593648000000 | 445.44 |
1593734400000 | 446.59 |
1593993600000 | 454.21 |
1594080000000 | 451.48 |
1594166400000 | 452.13 |
1594252800000 | 455.76 |
1594339200000 | 457.87 |
1594598400000 | 447.03 |
1594684800000 | 443.66 |
1594771200000 | 451.02 |
1594857600000 | 448.55 |
1594944000000 | 445.89 |
1595203200000 | 454.98 |
1595289600000 | 453.16 |
1595376000000 | 450.98 |
1595462400000 | 442.14 |
1595548800000 | 436.83 |
1595808000000 | 438.76 |
1595894400000 | 437.1 |
1595980800000 | 438.02 |
1596067200000 | 438.04 |
1596153600000 | 438.96 |
1596412800000 | 448.5 |
1596499200000 | 449.54 |
1596585600000 | 452.66 |
1596672000000 | 455.58 |
1596758400000 | 458.74 |
1597017600000 | 456.82 |
1597104000000 | 454 |
1597190400000 | 455.57 |
1597276800000 | 458.93 |
1597363200000 | 457.08 |
1597622400000 | 458.44 |
1597708800000 | 460.84 |
1597795200000 | 460.97 |
1597881600000 | 461.58 |
1597968000000 | 464.75 |
1598227200000 | 466.06 |
1598313600000 | 466.53 |
1598400000000 | 474.96 |
1598486400000 | 470.82 |
1598572800000 | 467.85 |
1598832000000 | 465.08 |
1598918400000 | 470.91 |
1599004800000 | 478.09 |
1599091200000 | 462.33 |
1599177600000 | 454.82 |
1599436800000 | 455.65 |
1599523200000 | 450.87 |
1599609600000 | 452.9 |
1599696000000 | 444.33 |
1599782400000 | 443.56 |
1600041600000 | 444.81 |
1600128000000 | 447.67 |
1600214400000 | 445.63 |
1600300800000 | 443.22 |
1600387200000 | 438.8 |
1600646400000 | 440.8 |
1600732800000 | 448.45 |
1600819200000 | 444.84 |
1600905600000 | 444.7 |
1600992000000 | 451.14 |
1601251200000 | 457.24 |
1601337600000 | 453.03 |
1601424000000 | 453.11 |
1601510400000 | 462.25 |
1601596800000 | 458.4 |
1601856000000 | 463.95 |
1601942400000 | 460.03 |
1602028800000 | 469.09 |
1602115200000 | 470.95 |
1602201600000 | 477.15 |
1602460800000 | 480.75 |
1602547200000 | 485.37 |
1602633600000 | 483.47 |
1602720000000 | 481.51 |
1602806400000 | 478.3 |
1603065600000 | 474.87 |
1603152000000 | 472.44 |
1603238400000 | 463.67 |
1603324800000 | 466.95 |
1603411200000 | 469.31 |
1603670400000 | 463.76 |
1603756800000 | 463.2 |
1603843200000 | 454.83 |
1603929600000 | 456.33 |
1604016000000 | 441.26 |
1604275200000 | 439.83 |
1604361600000 | 445.81 |
1604448000000 | 458.33 |
1604534400000 | 471.85 |
1604620800000 | 475.36 |
1604880000000 | 473.22 |
1604966400000 | 465.14 |
1605052800000 | 475.82 |
1605139200000 | 468.18 |
1605225600000 | 471.22 |
1605484800000 | 471.22 |
1605571200000 | 471.09 |
1605657600000 | 469.55 |
1605744000000 | 476.71 |
1605830400000 | 477.27 |
1606089600000 | 479.1 |
1606176000000 | 480.05 |
1606262400000 | 480.6 |
1606348800000 | 482.36 |
1606435200000 | 486.7 |
1606694400000 | 484.78 |
1606780800000 | 485.84 |
1606867200000 | 487.71 |
1606953600000 | 485.36 |
1607040000000 | 487.32 |
1607299200000 | 489.4 |
1607385600000 | 490.66 |
1607472000000 | 492.22 |
1607558400000 | 493.93 |
1607644800000 | 495.25 |
1607904000000 | 496.84 |
1607990400000 | 501.52 |
1608076800000 | 505.94 |
1608163200000 | 508.83 |
1608249600000 | 508.82 |
1608508800000 | 504.77 |
1608595200000 | 506.01 |
1608681600000 | 506.99 |
1608768000000 | 506.39 |
1609113600000 | 507.65 |
1609200000000 | 509.24 |
1609286400000 | 509.84 |
1609372800000 | 512.51 |
1609718400000 | 508.04 |
1609804800000 | 514.85 |
1609891200000 | 512.79 |
1609977600000 | 517.37 |
1610064000000 | 529.1799 |
1610323200000 | 526.63 |
1610409600000 | 532.65 |
1610496000000 | 533.02 |
1610582400000 | 534.6799 |
1610668800000 | 524.66 |
1610928000000 | 524.65 |
1611014400000 | 529.07 |
1611100800000 | 542.75 |
1611187200000 | 543.69 |
1611273600000 | 538 |
1611532800000 | 535.54 |
1611619200000 | 531.25 |
1611705600000 | 518.76 |
1611792000000 | 521.49 |
1611878400000 | 512.99 |
1612137600000 | 527.37 |
1612224000000 | 541.47 |
1612310400000 | 539.99 |
1612396800000 | 544.85 |
1612483200000 | 549.29 |
1612742400000 | 552.76 |
1612828800000 | 552.27 |
1612915200000 | 550.3099 |
1613001600000 | 556.66 |
1613088000000 | 563.08 |
1613347200000 | 562.95 |
1613433600000 | 564.94 |
1613520000000 | 564.05 |
1613606400000 | 560.38 |
1613692800000 | 561.54 |
1613952000000 | 550.67 |
1614038400000 | 549.86 |
1614124800000 | 550.52 |
1614211200000 | 530.3 |
1614297600000 | 536.1799 |
1614556800000 | 551.89 |
1614643200000 | 544.04 |
1614729600000 | 527.73 |
1614816000000 | 516.41 |
1614902400000 | 521.27 |
1615161600000 | 514.49 |
1615248000000 | 528.51 |
1615334400000 | 531.8 |
1615420800000 | 546.41 |
1615507200000 | 544.7 |
1615766400000 | 550.3099 |
1615852800000 | 549.42 |
1615939200000 | 551.36 |
1616025600000 | 537.14 |
1616112000000 | 540.3 |
1616371200000 | 538.3 |
1616457600000 | 535.61 |
1616544000000 | 523.28 |
1616630400000 | 527.48 |
1616716800000 | 535.58 |
1616976000000 | 530 |
1617062400000 | 536.16 |
1617148800000 | 539.16 |
1617235200000 | 550.65 |
1617667200000 | 553.4299 |
1617753600000 | 550.27 |
1617840000000 | 556.61 |
1617926400000 | 559.29 |
1618185600000 | 555.69 |
1618272000000 | 563.13 |
1618358400000 | 558.1799 |
1618444800000 | 565.62 |
1618531200000 | 565.44 |
1618790400000 | 560.51 |
1618876800000 | 547.32 |
1618963200000 | 544.65 |
1619049600000 | 545.87 |
1619136000000 | 552.11 |
1619395200000 | 556.4299 |
1619481600000 | 554.74 |
1619568000000 | 553.91 |
1619654400000 | 549.28 |
1619740800000 | 544.27 |
1620000000000 | 537.98 |
1620086400000 | 529.74 |
1620172800000 | 526.33 |
1620259200000 | 517.19 |
1620345600000 | 523.25 |
1620604800000 | 512.74 |
1620691200000 | 510.03 |
1620777600000 | 494.76 |
1620864000000 | 493.44 |
1620950400000 | 501.86 |
1621209600000 | 499.81 |
1621296000000 | 500.11 |
1621382400000 | 495.79 |
1621468800000 | 503.66 |
1621555200000 | 501.84 |
1621814400000 | 505.22 |
1621900800000 | 507.38 |
1621987200000 | 511.81 |
1622073600000 | 512.4 |
1622160000000 | 516.24 |
1622419200000 | 514.39 |
1622505600000 | 514.41 |
1622592000000 | 515.55 |
1622678400000 | 511.55 |
1622764800000 | 514.37 |
1623024000000 | 516.0599 |
1623110400000 | 520.02 |
1623196800000 | 517.92 |
1623283200000 | 520.04 |
1623369600000 | 522.9 |
1623628800000 | 524.09 |
1623715200000 | 520.34 |
1623801600000 | 521.1799 |
1623888000000 | 529.12 |
1623974400000 | 528.1 |
1624233600000 | 528.61 |
1624320000000 | 533.25 |
1624406400000 | 533.54 |
1624492800000 | 537.66 |
1624579200000 | 538.59 |
1624838400000 | 542.25 |
1624924800000 | 547.99 |
1625011200000 | 547.39 |
1625097600000 | 546.03 |
1625184000000 | 549.41 |
1625443200000 | 546.26 |
1625529600000 | 548.5599 |
1625616000000 | 548.77 |
1625702400000 | 540.03 |
1625788800000 | 545.59 |
1626048000000 | 546.45 |
1626134400000 | 548.47 |
1626220800000 | 543.8 |
1626307200000 | 538.79 |
1626393600000 | 534.09 |
1626652800000 | 530.47 |
1626739200000 | 535.91 |
1626825600000 | 539.59 |
1626912000000 | 545.14 |
1626998400000 | 549.61 |
1627257600000 | 542.79 |
1627344000000 | 536.26 |
1627430400000 | 542.71 |
1627516800000 | 539.76 |
1627603200000 | 528.38 |
1627862400000 | 530.85 |
1627948800000 | 526.58 |
1628035200000 | 530.07 |
1628121600000 | 539.38 |
1628208000000 | 536.29 |
1628467200000 | 537 |
1628553600000 | 543.78 |
1628640000000 | 543.45 |
1628726400000 | 539.1799 |
1628812800000 | 538.47 |
1629072000000 | 529.22 |
1629158400000 | 524.84 |
1629244800000 | 527.14 |
1629331200000 | 523.55 |
1629417600000 | 527.51 |
1629676800000 | 531.12 |
1629763200000 | 542.24 |
1629849600000 | 545.01 |
1629936000000 | 543.8 |
1630022400000 | 545.59 |
1630281600000 | 548.5599 |
1630368000000 | 552.6 |
1630454400000 | 558.57 |
1630540800000 | 561.04 |
1630627200000 | 560.52 |
1630886400000 | 563.62 |
1630972800000 | 570.22 |
1631059200000 | 566.04 |
1631145600000 | 562.52 |
1631232000000 | 560.25 |
1631491200000 | 558.94 |
1631577600000 | 555.57 |
1631664000000 | 557.51 |
1631750400000 | 563.52 |
1631836800000 | 563.7 |
1632096000000 | 550.47 |
1632182400000 | 552.48 |
1632268800000 | 558.63 |
1632355200000 | 564.6799 |
1632441600000 | 562.86 |
1632700800000 | 559.88 |
1632787200000 | 546.36 |
1632873600000 | 545.08 |
1632960000000 | 546.17 |
1633046400000 | 548.42 |
1633305600000 | 535.9299 |
1633392000000 | 542.64 |
1633478400000 | 546.3099 |
1633564800000 | 554.65 |
1633651200000 | 552.89 |
1633910400000 | 545.25 |
1633996800000 | 547.25 |
1634083200000 | 552.6799 |
1634169600000 | 557.48 |
1634256000000 | 564.44 |
1634515200000 | 565.95 |
1634601600000 | 566.4 |
1634688000000 | 566.2 |
1634774400000 | 569.82 |
1634860800000 | 564.66 |
1635120000000 | 569.07 |
1635206400000 | 570.33 |
1635292800000 | 565.73 |
1635379200000 | 566.26 |
1635465600000 | 570.82 |
1635724800000 | 573.94 |
1635811200000 | 573.89 |
1635897600000 | 573.27 |
1635984000000 | 577.49 |
1636070400000 | 583.84 |
1636329600000 | 582.89 |
1636416000000 | 582.55 |
1636502400000 | 576.86 |
1636588800000 | 580.46 |
1636675200000 | 590.47 |
1636934400000 | 593.32 |
1637020800000 | 597.29 |
1637107200000 | 593.4299 |
1637193600000 | 590.09 |
1637280000000 | 587.03 |
1637539200000 | 573.27 |
1637625600000 | 564.85 |
1637712000000 | 570.65 |
1637798400000 | 569.77 |
1637884800000 | 553.76 |
1638144000000 | 554.58 |
1638230400000 | 541.42 |
1638316800000 | 526.04 |
1638403200000 | 529.0599 |
1638489600000 | 521.11 |
1638748800000 | 530.44 |
1638835200000 | 545.77 |
1638921600000 | 549.17 |
1639008000000 | 539.3099 |
1639094400000 | 532.48 |
1639353600000 | 525.01 |
1639440000000 | 518.99 |
1639526400000 | 521.79 |
1639612800000 | 513.64 |
1639699200000 | 519.71 |
1639958400000 | 512.8099 |
1640044800000 | 529.53 |
1640131200000 | 532.12 |
1640217600000 | 539.03 |
1640304000000 | 538.62 |
1640563200000 | 539.17 |
1640649600000 | 537.44 |
1640736000000 | 533.07 |
1640822400000 | 537.71 |
1640908800000 | 533.32 |
1641168000000 | 540.0599 |
1641254400000 | 529.59 |
1641340800000 | 512.9299 |
1641427200000 | 512.01 |
1641513600000 | 506.7 |
1641772800000 | 499.69 |
1641859200000 | 512.79 |
1641945600000 | 510.5 |
1642032000000 | 500.61 |
1642118400000 | 494.98 |
1642377600000 | 496 |
1642464000000 | 484.88 |
1642550400000 | 481.84 |
1642636800000 | 484.06 |
1642723200000 | 459.97 |
1642982400000 | 453.01 |
1643068800000 | 443.41 |
1643155200000 | 441.42 |
1643241600000 | 442.39 |
1643328000000 | 448.32 |
1643587200000 | 471.14 |
1643673600000 | 478.19 |
1643760000000 | 465.4 |
1643846400000 | 441.52 |
1643932800000 | 452.26 |
1644192000000 | 454.46 |
1644278400000 | 462.06 |
1644364800000 | 475.64 |
1644451200000 | 465.63 |
1644537600000 | 455.59 |
1644796800000 | 460.67 |
1644883200000 | 473.47 |
1644969600000 | 472.1 |
1645056000000 | 463.06 |
1645142400000 | 452.64 |
1645401600000 | 449.04 |
1645488000000 | 437.81 |
1645574400000 | 427.66 |
1645660800000 | 439.67 |
1645747200000 | 442.89 |
1646006400000 | 445.6 |
1646092800000 | 442.52 |
1646179200000 | 449.8 |
1646265600000 | 438.4 |
1646352000000 | 421.62 |
1646611200000 | 401.76 |
1646697600000 | 405.88 |
1646784000000 | 421.6 |
1646870400000 | 417.7 |
1646956800000 | 409.35 |
1647216000000 | 399 |
1647302400000 | 408.57 |
1647388800000 | 436.6 |
1647475200000 | 441.7 |
1647561600000 | 455.15 |
1647820800000 | 447.43 |
1647907200000 | 458.26 |
1647993600000 | 453.75 |
1648080000000 | 457.84 |
1648166400000 | 450.27 |
1648425600000 | 456.33 |
1648512000000 | 467.66 |
1648598400000 | 456.51 |
1648684800000 | 450.35 |
1648771200000 | 458.8 |
1649030400000 | 472.67 |
1649116800000 | 462.55 |
1649203200000 | 447.64 |
1649289600000 | 443.11 |
1649376000000 | 439.16 |
1649635200000 | 432.91 |
1649721600000 | 431.57 |
1649808000000 | 443.03 |
1649894400000 | 439.18 |
1650326400000 | 440.74 |
1650412800000 | 419.89 |
1650499200000 | 408.02 |
1650585600000 | 401.12 |
1650844800000 | 404.81 |
1650931200000 | 393.14 |
1651017600000 | 393.91 |
1651104000000 | 403.95 |
1651190400000 | 390.29 |
1651449600000 | 394.21 |
1651536000000 | 387.77 |
1651622400000 | 392.39 |
1651708800000 | 371.32 |
1651795200000 | 361.49 |
1652054400000 | 338.14 |
1652140800000 | 340.4 |
1652227200000 | 333.56 |
1652313600000 | 342.52 |
1652400000000 | 357.8399 |
1652659200000 | 349.04 |
1652745600000 | 357.23 |
1652832000000 | 342.15 |
1652918400000 | 345.5899 |
1653004800000 | 346.49 |
1653264000000 | 345.67 |
1653350400000 | 329.02 |
1653436800000 | 341.25 |
1653523200000 | 351.29 |
1653609600000 | 362.25 |
1653868800000 | 363.3 |
1653955200000 | 364.3399 |
1654041600000 | 358.49 |
1654128000000 | 368.3399 |
1654214400000 | 360.14 |
1654473600000 | 365.76 |
1654560000000 | 363.6 |
1654646400000 | 368.02 |
1654732800000 | 356.74 |
1654819200000 | 341.52 |
1655078400000 | 324.65 |
1655164800000 | 320.5299 |
1655251200000 | 332.86 |
1655337600000 | 314.11 |
1655424000000 | 321.96 |
1655683200000 | 320.64 |
1655769600000 | 323.3399 |
1655856000000 | 322.14 |
1655942400000 | 327.62 |
1656028800000 | 341.92 |
1656288000000 | 339.49 |
1656374400000 | 329.85 |
1656460800000 | 328.0299 |
1656547200000 | 321.54 |
1656633600000 | 331.9 |
1656892800000 | 330.82 |
1656979200000 | 346.5899 |
1657065600000 | 344.81 |
1657152000000 | 357.15 |
1657238400000 | 353.67 |
1657497600000 | 345.39 |
1657584000000 | 346.22 |
1657670400000 | 343.31 |
1657756800000 | 340.49 |
1657843200000 | 347.38 |
1658102400000 | 350.67 |
1658188800000 | 361.8 |
1658275200000 | 375.31 |
1658361600000 | 380.05 |
1658448000000 | 372.71 |
1658707200000 | 372.1 |
1658793600000 | 364.07 |
1658880000000 | 378.35 |
1658966400000 | 383.12 |
1659052800000 | 388.75 |
1659312000000 | 388.42 |
1659398400000 | 392.68 |
1659484800000 | 404.75 |
1659571200000 | 407.5299 |
1659657600000 | 405.74 |
1659916800000 | 405.25 |
1660003200000 | 398.5899 |
1660089600000 | 408.77 |
1660176000000 | 408.63 |
1660262400000 | 419.29 |
1660521600000 | 421.01 |
1660608000000 | 421.67 |
1660694400000 | 411.99 |
1660780800000 | 410.74 |
1660867200000 | 402.36 |
1661126400000 | 392.83 |
1661212800000 | 393.0899 |
1661299200000 | 395.7 |
1661385600000 | 403.99 |
1661472000000 | 387.92 |
1661731200000 | 385.21 |
1661817600000 | 382.12 |
1661904000000 | 379.22 |
1661990400000 | 381.06 |
1662076800000 | 376.87 |
1662336000000 | 379.52 |
1662422400000 | 376.7 |
1662508800000 | 382.95 |
1662595200000 | 386.82 |
1662681600000 | 397.11 |
1662940800000 | 401.11 |
1663027200000 | 386.48 |
1663113600000 | 391.96 |
1663200000000 | 392.26 |
1663286400000 | 380.19 |
1663545600000 | 382.52 |
1663632000000 | 378.79 |
1663718400000 | 374.82 |
1663804800000 | 364.99 |
1663891200000 | 358.08 |
1664150400000 | 357.4 |
1664236800000 | 360.31 |
1664323200000 | 372.26 |
1664409600000 | 355.69 |
1664496000000 | 353.16 |
1664755200000 | 360.13 |
1664841600000 | 373.97 |
1664928000000 | 374.19 |
1665014400000 | 376.91 |
1665100800000 | 364.5899 |
1665360000000 | 364.81 |
1665446400000 | 354.9 |
1665532800000 | 358.05 |
1665619200000 | 356.94 |
1665705600000 | 347.15 |
1665964800000 | 362.05 |
1666051200000 | 365.51 |
1666137600000 | 365.74 |
1666224000000 | 362 |
1666310400000 | 369.08 |
1666569600000 | 362.6 |
1666656000000 | 369.43 |
1666742400000 | 364.16 |
1666828800000 | 364.13 |
1666915200000 | 365.96 |
1667174400000 | 365.52 |
1667260800000 | 368.27 |
1667347200000 | 353.2 |
1667433600000 | 358.04 |
1667520000000 | 361.2799 |
1667779200000 | 358.74 |
1667865600000 | 360.01 |
1667952000000 | 351.99 |
1668038400000 | 373.0899 |
1668124800000 | 382.51 |
1668384000000 | 379.89 |
1668470400000 | 386.8399 |
1668556800000 | 377.69 |
1668643200000 | 372.8 |
1668729600000 | 370.66 |
1668988800000 | 369.31 |
1669075200000 | 368.94 |
1669161600000 | 370.5899 |
1669248000000 | 371.81 |
1669334400000 | 370.4 |
1669593600000 | 365.87 |
1669680000000 | 366.39 |
1669766400000 | 383.9 |
1669852800000 | 381.15 |
1669939200000 | 381.17 |
1670198400000 | 369.18 |
1670284800000 | 363.76 |
1670371200000 | 360.86 |
1670457600000 | 364.32 |
1670544000000 | 364.96 |
1670803200000 | 367.07 |
1670889600000 | 366.8 |
1670976000000 | 365.39 |
1671062400000 | 350.7799 |
1671148800000 | 348 |
1671408000000 | 346.91 |
1671494400000 | 345.08 |
1671580800000 | 351.7 |
1671667200000 | 345.5 |
1671753600000 | 345.95 |
1672099200000 | 342.07 |
1672185600000 | 338.3399 |
1672272000000 | 345.54 |
1672358400000 | 344.13 |
1672617600000 | 344.71 |
1672704000000 | 350.76 |
1672790400000 | 357.94 |
1672876800000 | 360.31 |
1672963200000 | 364.94 |
1673222400000 | 366.32 |
1673308800000 | 372.67 |
1673395200000 | 378.98 |
1673481600000 | 380.79 |
1673568000000 | 385.22 |
1673827200000 | 384.82 |
1673913600000 | 385.9 |
1674000000000 | 384.37 |
1674086400000 | 380.42 |
1674172800000 | 389 |
1674432000000 | 395.23 |
1674518400000 | 394.07 |
1674604800000 | 394.42 |
1674691200000 | 401.98 |
1674777600000 | 407.97 |
1675036800000 | 399.48 |
1675123200000 | 405.0299 |
1675209600000 | 408.85 |
1675296000000 | 420.19 |
1675382400000 | 414.86 |
1675641600000 | 414.75 |
1675728000000 | 417.77 |
1675814400000 | 415.08 |
1675900800000 | 408.76 |
1675987200000 | 401.33 |
1676246400000 | 406.56 |
1676332800000 | 409.76 |
1676419200000 | 421.26 |
1676505600000 | 415.5299 |
1676592000000 | 408.63 |
1676851200000 | 408.32 |
1676937600000 | 398.31 |
1677024000000 | 398.67 |
1677110400000 | 397.5899 |
1677196800000 | 393.93 |
1677456000000 | 396.19 |
1677542400000 | 398.45 |
1677628800000 | 394.07 |
1677715200000 | 396.49 |
1677801600000 | 403.91 |
1678060800000 | 400.62 |
1678147200000 | 401.11 |
1678233600000 | 402.63 |
1678320000000 | 390.46 |
1678406400000 | 378.45 |
1678665600000 | 373.97 |
1678752000000 | 378.05 |
1678838400000 | 379.87 |
1678924800000 | 384.5899 |
1679011200000 | 379.42 |
1679270400000 | 377.95 |
1679356800000 | 384.04 |
1679443200000 | 380.13 |
1679529600000 | 381.87 |
1679616000000 | 383.0299 |
1679875200000 | 381.7 |
1679961600000 | 380.27 |
1680048000000 | 386.35 |
1680134400000 | 389.39 |
1680220800000 | 397.13 |
1680480000000 | 395.79 |
1680566400000 | 390.6 |
1680652800000 | 383.9 |
1680739200000 | 381.44 |
1681171200000 | 385.21 |
1681257600000 | 377.65 |
1681344000000 | 384.42 |
1681430400000 | 386.8 |
1681689600000 | 391.17 |
1681776000000 | 391.76 |
1681862400000 | 389.92 |
1681948800000 | 387.32 |
1682035200000 | 387.95 |
1682294400000 | 385.95 |
1682380800000 | 381.35 |
1682467200000 | 379.55 |
1682553600000 | 386.48 |
1682640000000 | 389.99 |
1682899200000 | 391.32 |
1682985600000 | 387.29 |
1683072000000 | 383.83 |
1683158400000 | 383.7799 |
1683244800000 | 388.91 |
1683504000000 | 394.96 |
1683590400000 | 394.6 |
1683676800000 | 394.36 |
1683763200000 | 396.98 |
1683849600000 | 392.71 |
1684108800000 | 396.27 |
1684195200000 | 392.74 |
1684281600000 | 400.96 |
1684368000000 | 410.72 |
1684454400000 | 406.27 |
1684713600000 | 404.79 |
1684800000000 | 399.85 |
1684886400000 | 398.46 |
1684972800000 | 396.67 |
1685059200000 | 404.5 |
1685318400000 | 403.72 |
1685404800000 | 401.19 |
1685491200000 | 401.54 |
1685577600000 | 406.69 |
1685664000000 | 415.6 |
1685923200000 | 416.79 |
1686009600000 | 421.17 |
1686096000000 | 416.3399 |
1686182400000 | 416.23 |
1686268800000 | 419.24 |
1686528000000 | 424.55 |
1686614400000 | 425.66 |
1686700800000 | 423.69 |
1686787200000 | 425.31 |
1686873600000 | 423.22 |
1687132800000 | 423.89 |
1687219200000 | 421.56 |
1687305600000 | 417.12 |
1687392000000 | 418.14 |
1687478400000 | 414.97 |
1687737600000 | 410.91 |
1687824000000 | 420.47 |
1687910400000 | 426.15 |
1687996800000 | 423.53 |
1688083200000 | 428.64 |
1688342400000 | 432.97 |
1688428800000 | 434.07 |
1688515200000 | 432.73 |
1688601600000 | 421.2 |
1688688000000 | 421.73 |
1688947200000 | 423.34 |
1689033600000 | 432.21 |
1689120000000 | 434.32 |
1689206400000 | 438.5 |
1689292800000 | 436.56 |
1689552000000 | 441.43 |
1689638400000 | 445.22 |
1689724800000 | 448.66 |
1689811200000 | 439.77 |
1689897600000 | 441.13 |
1690156800000 | 440.97 |
1690243200000 | 441.14 |
1690329600000 | 442.5 |
1690416000000 | 440.69 |
1690502400000 | 450.89 |
1690761600000 | 454.47 |
1690848000000 | 451.53 |
1690934400000 | 442.76 |
1691020800000 | 440.68 |
1691107200000 | 442.97 |
1691366400000 | 449.61 |
1691452800000 | 446.84 |
1691539200000 | 444.09 |
1691625600000 | 445.95 |
1691712000000 | 442.93 |
1691971200000 | 444.9 |
1692057600000 | 437.43 |
1692144000000 | 432.56 |
1692230400000 | 427.41 |
1692316800000 | 424.83 |
1692576000000 | 424.87 |
1692662400000 | 428.61 |
1692748800000 | 434.37 |
1692835200000 | 426.36 |
1692921600000 | 430.5 |
1693180800000 | 433.15 |
1693267200000 | 441.92 |
1693353600000 | 439.62 |
1693440000000 | 444.68 |
1693526400000 | 451.02 |
1693785600000 | 452.34 |
1693872000000 | 456.1 |
1693958400000 | 453.72 |
1694044800000 | 450.83 |
1694131200000 | 450.87 |
1694390400000 | 454.07 |
1694476800000 | 453.1 |
1694563200000 | 448.09 |
1694649600000 | 452.75 |
1694736000000 | 448.92 |
1694995200000 | 445.95 |
1695081600000 | 441.7 |
1695168000000 | 437.24 |
1695254400000 | 427.66 |
1695340800000 | 428.45 |
1695600000000 | 432.89 |
1695686400000 | 425.54 |
1695772800000 | 430.09 |
1695859200000 | 430.7 |
1695945600000 | 432.4 |
STOXX Global Sharing Economy Drivers | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2016 | 7.2671062829134 | 11.978185654451 |
2017 | 8.59909218961 | 9.2494740974198 |
2018 | -2.9596899818942 | -4.9372876577504 |
2019 | 28.851536942926 | 29.364129525532 |
2020 | 30.008262156792 | 6.7371220574798 |
2021 | 4.0925201166379 | 28.9643106744 |
2022 | -35.803157509236 | -12.976980343436 |
2023 | 24.450180436372 | 9.3174329790993 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. First, only stocks with a 3-month median daily trading volume greater than EUR 1,000,000 are included. Secondly, only companies with revenue exposure of more than 50% to sectors that STOXX deems to fall under the 'Sharing Economy Drivers' theme are included. Companies identified as non-compliant based on Sustainalytics Global Standards Screening assessmentor to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market cap of the selected stocks multiplied by their aggregate revenue exposure to the defined RBICS sectors. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually. Index weighting cap factors are recalculated quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0457523055 | STXSEDGR | .STXSEDGR | |
Price EUR | CH0457523022 | STXSEDP | .STXSEDP | |
Net Return USD | CH0457522982 | STXSEDV | STXSEDV INDEX | .STXSEDV |
Net Return EUR | CH0457522990 | STXSEDR | .STXSEDR | |
Net Return JPY | CH0457523006 | STXSEDJR | STXSEDJR INDEX | .STXSEDJR |
Gross Return USD | CH0457523014 | STXSEDGV | .STXSEDGV | |
Price JPY | CH0457523030 | STXSEDJP | .STXSEDJP | |
Price USD | CH0457523048 | STXSEDL | .STXSEDL | |
Gross Return JPY | CH0457523063 | STXSEDJG | STXSEDJG INDEX | .STXSEDJG |
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 daily as of Jun 18, 2012 |
Inception date | Jan. 30, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global Sharing Economy Drivers
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Amazon.com Inc. | Retail | USA | 8.551% |
Netflix Inc. | Media | USA | 8.228% |
BOOKING HOLDINGS | Travel and Leisure | USA | 7.961% |
AIRBNB A | Travel and Leisure | USA | 7.312% |
SPOTIFY TECHNOLOGY | Media | USA | 4.752% |
COUPANG A | Retail | USA | 4.573% |
DOORDASH A | Technology | USA | 4.552% |
eBay Inc. | Consumer Products and Services | USA | 4.532% |
Prosus | Technology | Netherlands | 4.471% |
UNITED RENTALS | Industrial Goods and Services | USA | 4.331% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
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.