Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Sharing Economy Drivers | N/A | 11.0 | 0.1 | 0.0 | 0.9 | 0.0 | 8.0 | 0.0 | 17.4 |
STOXX Developed and Emerging Markets Total Market | 100,070.5 | 85,459.5 | 7.2 | 0.7 | 3,230.8 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Travel and Leisure | 20.3 |
---|---|
Technology | 19.2 |
Consumer Products and Services | 18.8 |
Retail | 15.3 |
Media | 13.6 |
Industrial Goods and Services | 8.2 |
Real Estate | 3.2 |
Financial Services | 1.1 |
Telecommunications | 0.2 |
Personal Care, Drug and Grocery Stores | 0.1 |
Country weighting
USA | 71.2 |
---|---|
Netherlands | 4.6 |
UK | 4.2 |
South Africa | 4.1 |
India | 3.7 |
Germany | 2.2 |
Australia | 2.2 |
Japan | 1.8 |
Canada | 1.4 |
Taiwan | 1.3 |
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 | 1.0 | 13.6 | 19.4 | -4.5 | 35.9 | N/A | N/A | 19.6 | -1.6 | 6.4 |
STOXX Developed and Emerging Markets Total Market | 2.1 | 13.1 | 17.6 | 19.2 | 71.8 | N/A | N/A | 17.9 | 6.1 | 11.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Sharing Economy Drivers | N/A | N/A | 16.6 | 26.8 | 25.9 | N/A | N/A | 0.9 | -0.2 | 0.2 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.1 | 14.4 | 17.4 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Sharing Economy Drivers | 0.9 | 0.8 | 0.9 | 0.9 | 0.8 | 6.5 | 8.3 | 9.4 | 16.0 | 14.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Sharing Economy Drivers | 1.0 | 1.3 | 1.4 | 1.6 | 1.3 | -2.0 | 0.1 | 0.2 | -0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
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 | 38.9 | 25.3 | 23.6 | 23.6 | 5.4 | 0.7 | 2.9 | 8.9 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 2.3 | 0.8 | 24.7 |
Performance and annual returns
STOXX Global Sharing Economy Drivers | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.8 |
1340150400000 | 99.96 |
1340236800000 | 97.97 |
1340323200000 | 99.23 |
1340582400000 | 96.4 |
1340668800000 | 96.49 |
1340755200000 | 96.78 |
1340841600000 | 97.02 |
1340928000000 | 100.53 |
1341187200000 | 101.7 |
1341273600000 | 104.3 |
1341360000000 | 104.3 |
1341446400000 | 106.17 |
1341532800000 | 104.62 |
1341792000000 | 104.48 |
1341878400000 | 101.36 |
1341964800000 | 101.21 |
1342051200000 | 101.58 |
1342137600000 | 103.93 |
1342396800000 | 102.85 |
1342483200000 | 103.42 |
1342569600000 | 101.81 |
1342656000000 | 102.43 |
1342742400000 | 101.53 |
1343001600000 | 100.88 |
1343088000000 | 98.52 |
1343174400000 | 89.66 |
1343260800000 | 89.59 |
1343347200000 | 96.53 |
1343606400000 | 96.3 |
1343692800000 | 95.76 |
1343779200000 | 93.54 |
1343865600000 | 94.99 |
1343952000000 | 96.62 |
1344211200000 | 98.47 |
1344297600000 | 100.29 |
1344384000000 | 96.62 |
1344470400000 | 96.44 |
1344556800000 | 95.29 |
1344816000000 | 94.88 |
1344902400000 | 94.69 |
1344988800000 | 96.31 |
1345075200000 | 97.4 |
1345161600000 | 97.77 |
1345420800000 | 97.15 |
1345507200000 | 97.33 |
1345593600000 | 97.06 |
1345680000000 | 96.23 |
1345766400000 | 96.76 |
1346025600000 | 96.53 |
1346112000000 | 97.24 |
1346198400000 | 97.37 |
1346284800000 | 95.73 |
1346371200000 | 96.09 |
1346630400000 | 96.09 |
1346716800000 | 96.68 |
1346803200000 | 96.42 |
1346889600000 | 99.2 |
1346976000000 | 100.19 |
1347235200000 | 99.03 |
1347321600000 | 98.69 |
1347408000000 | 98.16 |
1347494400000 | 100.22 |
1347580800000 | 101.5 |
1347840000000 | 99.44 |
1347926400000 | 98.36 |
1348012800000 | 99.67 |
1348099200000 | 99.83 |
1348185600000 | 100.43 |
1348444800000 | 98.52 |
1348531200000 | 96.36 |
1348617600000 | 95.4 |
1348704000000 | 96.43 |
1348790400000 | 95.01 |
1349049600000 | 94.7 |
1349136000000 | 95.02 |
1349222400000 | 96.93 |
1349308800000 | 100.12 |
1349395200000 | 100.17 |
1349654400000 | 101.54 |
1349740800000 | 98.08 |
1349827200000 | 97.12 |
1349913600000 | 96.76 |
1350000000000 | 96.07 |
1350259200000 | 97.6 |
1350345600000 | 98.18 |
1350432000000 | 101.16 |
1350518400000 | 100.07 |
1350604800000 | 97.23 |
1350864000000 | 98.26 |
1350950400000 | 98.78 |
1351036800000 | 96.25 |
1351123200000 | 95.76 |
1351209600000 | 101.47 |
1351468800000 | 101.47 |
1351555200000 | 101.47 |
1351641600000 | 104.99 |
1351728000000 | 106.56 |
1351814400000 | 108.06 |
1352073600000 | 107.93 |
1352160000000 | 107.88 |
1352246400000 | 106.79 |
1352332800000 | 105.51 |
1352419200000 | 106.36 |
1352678400000 | 107.55 |
1352764800000 | 107.94 |
1352851200000 | 105.78 |
1352937600000 | 105.81 |
1353024000000 | 107.63 |
1353283200000 | 109.56 |
1353369600000 | 109.84 |
1353456000000 | 110.44 |
1353542400000 | 110.44 |
1353628800000 | 111.47 |
1353888000000 | 110.88 |
1353974400000 | 110.56 |
1354060800000 | 112.04 |
1354147200000 | 112.68 |
1354233600000 | 112.92 |
1354492800000 | 111.19 |
1354579200000 | 114.14 |
1354665600000 | 113.76 |
1354752000000 | 114.9 |
1354838400000 | 114.03 |
1355097600000 | 112.72 |
1355184000000 | 114.28 |
1355270400000 | 116.36 |
1355356800000 | 115.83 |
1355443200000 | 115.39 |
1355702400000 | 117.36 |
1355788800000 | 119.66 |
1355875200000 | 119.4 |
1355961600000 | 119.38 |
1356048000000 | 117.37 |
1356307200000 | 117.25 |
1356566400000 | 115.74 |
1356652800000 | 114.8 |
1356912000000 | 118.38 |
1357084800000 | 122.04 |
1357171200000 | 123.55 |
1357257600000 | 124.85 |
1357516800000 | 125.4 |
1357603200000 | 125.05 |
1357689600000 | 124.25 |
1357776000000 | 123.7 |
1357862400000 | 124.12 |
1358121600000 | 125.38 |
1358208000000 | 125.62 |
1358294400000 | 124.42 |
1358380800000 | 125.53 |
1358467200000 | 125.88 |
1358726400000 | 125.88 |
1358812800000 | 125.57 |
1358899200000 | 127 |
1358985600000 | 135.79 |
1359072000000 | 143.32 |
1359331200000 | 141.65 |
1359417600000 | 142.35 |
1359504000000 | 140.8 |
1359590400000 | 140.39 |
1359676800000 | 142.5 |
1359936000000 | 142.32 |
1360022400000 | 144.7 |
1360108800000 | 146.48 |
1360195200000 | 145.67 |
1360281600000 | 146.34 |
1360540800000 | 145.09 |
1360627200000 | 146.61 |
1360713600000 | 148.14 |
1360800000000 | 147.91 |
1360886400000 | 147.67 |
1361145600000 | 147.67 |
1361232000000 | 149.61 |
1361318400000 | 144.25 |
1361404800000 | 142.56 |
1361491200000 | 143.41 |
1361750400000 | 140.65 |
1361836800000 | 142.01 |
1361923200000 | 144.57 |
1362009600000 | 145.08 |
1362096000000 | 145.51 |
1362355200000 | 144.96 |
1362441600000 | 148.88 |
1362528000000 | 149.16 |
1362614400000 | 149.34 |
1362700800000 | 151.25 |
1362960000000 | 150.81 |
1363046400000 | 150.8 |
1363132800000 | 154.69 |
1363219200000 | 154.19 |
1363305600000 | 153.02 |
1363564800000 | 152.19 |
1363651200000 | 150.26 |
1363737600000 | 152.38 |
1363824000000 | 149.78 |
1363910400000 | 150.95 |
1364169600000 | 149.84 |
1364256000000 | 151.39 |
1364342400000 | 151.54 |
1364428800000 | 151.72 |
1364860800000 | 149.25 |
1364947200000 | 145.36 |
1365033600000 | 145.51 |
1365120000000 | 145.47 |
1365379200000 | 147.08 |
1365465600000 | 147.74 |
1365552000000 | 151.31 |
1365638400000 | 153.79 |
1365724800000 | 153.93 |
1365984000000 | 148.58 |
1366070400000 | 151.04 |
1366156800000 | 148.3 |
1366243200000 | 145.36 |
1366329600000 | 147.12 |
1366588800000 | 148.97 |
1366675200000 | 154.82 |
1366761600000 | 153.55 |
1366848000000 | 156.13 |
1366934400000 | 154.79 |
1367193600000 | 153.48 |
1367280000000 | 153.64 |
1367366400000 | 151.28 |
1367452800000 | 153.54 |
1367539200000 | 157.63 |
1367798400000 | 158.6 |
1367884800000 | 158.84 |
1367971200000 | 158.23 |
1368057600000 | 157.87 |
1368144000000 | 161.46 |
1368403200000 | 162.95 |
1368489600000 | 167.49 |
1368576000000 | 169.59 |
1368662400000 | 166.49 |
1368748800000 | 168.71 |
1369008000000 | 170.38 |
1369094400000 | 169.21 |
1369180800000 | 166.18 |
1369267200000 | 166.22 |
1369353600000 | 166.47 |
1369612800000 | 166.47 |
1369699200000 | 168.11 |
1369785600000 | 166.15 |
1369872000000 | 167.93 |
1369958400000 | 168.31 |
1370217600000 | 165.8 |
1370304000000 | 164.53 |
1370390400000 | 162.08 |
1370476800000 | 161.96 |
1370563200000 | 165.3 |
1370822400000 | 165.81 |
1370908800000 | 163.12 |
1370995200000 | 160.34 |
1371081600000 | 163.65 |
1371168000000 | 162.51 |
1371427200000 | 165.18 |
1371513600000 | 167.26 |
1371600000000 | 166.84 |
1371686400000 | 162.68 |
1371772800000 | 159.25 |
1372032000000 | 156.64 |
1372118400000 | 157.93 |
1372204800000 | 159.31 |
1372291200000 | 161.01 |
1372377600000 | 159.98 |
1372636800000 | 164.02 |
1372723200000 | 163.58 |
1372809600000 | 164.2 |
1372896000000 | 164.2 |
1372982400000 | 166.68 |
1373241600000 | 168.68 |
1373328000000 | 171.06 |
1373414400000 | 170.7 |
1373500800000 | 171.65 |
1373587200000 | 173.43 |
1373846400000 | 172.59 |
1373932800000 | 171.47 |
1374019200000 | 174.05 |
1374105600000 | 174.78 |
1374192000000 | 173.68 |
1374451200000 | 172.65 |
1374537600000 | 171.6 |
1374624000000 | 171.06 |
1374710400000 | 174.74 |
1374796800000 | 169.41 |
1375056000000 | 168.36 |
1375142400000 | 169.14 |
1375228800000 | 171.22 |
1375315200000 | 174.5 |
1375401600000 | 174.53 |
1375660800000 | 176.15 |
1375747200000 | 176.74 |
1375833600000 | 173.66 |
1375920000000 | 175.69 |
1376006400000 | 176.05 |
1376265600000 | 175.53 |
1376352000000 | 175.29 |
1376438400000 | 172.92 |
1376524800000 | 169.9 |
1376611200000 | 170.02 |
1376870400000 | 168.61 |
1376956800000 | 171.98 |
1377043200000 | 170.66 |
1377129600000 | 172.4 |
1377216000000 | 173.74 |
1377475200000 | 173.37 |
1377561600000 | 169.77 |
1377648000000 | 171.13 |
1377734400000 | 172.6 |
1377820800000 | 170.14 |
1378080000000 | 170.14 |
1378166400000 | 171.83 |
1378252800000 | 173.21 |
1378339200000 | 173.79 |
1378425600000 | 173.07 |
1378684800000 | 175.02 |
1378771200000 | 177.51 |
1378857600000 | 177.26 |
1378944000000 | 176.42 |
1379030400000 | 176.24 |
1379289600000 | 177.32 |
1379376000000 | 178.77 |
1379462400000 | 180.9 |
1379548800000 | 181.05 |
1379635200000 | 180.84 |
1379894400000 | 179.58 |
1379980800000 | 180.86 |
1380067200000 | 180.55 |
1380153600000 | 181.03 |
1380240000000 | 181.93 |
1380499200000 | 181.79 |
1380585600000 | 185.17 |
1380672000000 | 188.15 |
1380758400000 | 185.75 |
1380844800000 | 186.55 |
1381104000000 | 183.01 |
1381190400000 | 177.73 |
1381276800000 | 176.17 |
1381363200000 | 180.61 |
1381449600000 | 182.37 |
1381708800000 | 183.35 |
1381795200000 | 182.31 |
1381881600000 | 184.63 |
1381968000000 | 185.35 |
1382054400000 | 186.44 |
1382313600000 | 188.72 |
1382400000000 | 187.36 |
1382486400000 | 187.44 |
1382572800000 | 189.19 |
1382659200000 | 189.02 |
1382918400000 | 187.81 |
1383004800000 | 190.49 |
1383091200000 | 187.35 |
1383177600000 | 192.24 |
1383264000000 | 192.87 |
1383523200000 | 196.68 |
1383609600000 | 196.01 |
1383696000000 | 195.09 |
1383782400000 | 193.55 |
1383868800000 | 197.5 |
1384128000000 | 199.47 |
1384214400000 | 200.25 |
1384300800000 | 202.13 |
1384387200000 | 203.51 |
1384473600000 | 204.9 |
1384732800000 | 203.29 |
1384819200000 | 202.01 |
1384905600000 | 202.17 |
1384992000000 | 204.88 |
1385078400000 | 205.5 |
1385337600000 | 205.19 |
1385424000000 | 206.59 |
1385510400000 | 207.92 |
1385596800000 | 207.92 |
1385683200000 | 208.5 |
1385942400000 | 207.02 |
1386028800000 | 204.48 |
1386115200000 | 203.68 |
1386201600000 | 204.4 |
1386288000000 | 205.68 |
1386547200000 | 205.79 |
1386633600000 | 206.7 |
1386720000000 | 203.64 |
1386806400000 | 204.21 |
1386892800000 | 204.47 |
1387152000000 | 206.93 |
1387238400000 | 207.25 |
1387324800000 | 209.99 |
1387411200000 | 209.19 |
1387497600000 | 211.98 |
1387756800000 | 213.41 |
1387843200000 | 213.11 |
1388102400000 | 213.4 |
1388361600000 | 212.84 |
1388448000000 | 214.75 |
1388620800000 | 213.13 |
1388707200000 | 213.89 |
1388966400000 | 212.76 |
1389052800000 | 213.65 |
1389139200000 | 213.93 |
1389225600000 | 213.05 |
1389312000000 | 213.49 |
1389571200000 | 208.12 |
1389657600000 | 210.12 |
1389744000000 | 211.46 |
1389830400000 | 211.53 |
1389916800000 | 211.13 |
1390176000000 | 211.13 |
1390262400000 | 210.25 |
1390348800000 | 211.55 |
1390435200000 | 213.77 |
1390521600000 | 208.45 |
1390780800000 | 206.62 |
1390867200000 | 205.54 |
1390953600000 | 202.22 |
1391040000000 | 205.2 |
1391126400000 | 203.54 |
1391385600000 | 196.97 |
1391472000000 | 200.9 |
1391558400000 | 201.1 |
1391644800000 | 205.45 |
1391731200000 | 214.47 |
1391990400000 | 214.5 |
1392076800000 | 216.64 |
1392163200000 | 218.3 |
1392249600000 | 220.11 |
1392336000000 | 220.39 |
1392595200000 | 220.39 |
1392681600000 | 222.03 |
1392768000000 | 221.18 |
1392854400000 | 225.45 |
1392940800000 | 227.56 |
1393200000000 | 230.09 |
1393286400000 | 233.14 |
1393372800000 | 232.46 |
1393459200000 | 234.15 |
1393545600000 | 233.52 |
1393804800000 | 231.52 |
1393891200000 | 236.33 |
1393977600000 | 235.84 |
1394064000000 | 235.01 |
1394150400000 | 235.47 |
1394409600000 | 236.21 |
1394496000000 | 233.16 |
1394582400000 | 234.86 |
1394668800000 | 231.24 |
1394755200000 | 231.19 |
1395014400000 | 233.18 |
1395100800000 | 233.84 |
1395187200000 | 232.55 |
1395273600000 | 233.29 |
1395360000000 | 232.24 |
1395619200000 | 226.31 |
1395705600000 | 224.96 |
1395792000000 | 222.2 |
1395878400000 | 220.63 |
1395964800000 | 222.53 |
1396224000000 | 224.32 |
1396310400000 | 230.49 |
1396396800000 | 231.58 |
1396483200000 | 229.43 |
1396569600000 | 222.09 |
1396828800000 | 216.94 |
1396915200000 | 221.15 |
1397001600000 | 225.69 |
1397088000000 | 217.68 |
1397174400000 | 215.86 |
1397433600000 | 218.22 |
1397520000000 | 218.29 |
1397606400000 | 222.63 |
1397692800000 | 224.55 |
1398124800000 | 231.5 |
1398211200000 | 228.65 |
1398297600000 | 228.46 |
1398384000000 | 221.31 |
1398643200000 | 220.65 |
1398729600000 | 222.2 |
1398816000000 | 223.63 |
1398902400000 | 227.24 |
1398988800000 | 227.95 |
1399248000000 | 228.99 |
1399334400000 | 225.32 |
1399420800000 | 226.38 |
1399507200000 | 224.18 |
1399593600000 | 227.11 |
1399852800000 | 234.35 |
1399939200000 | 233.21 |
1400025600000 | 231 |
1400112000000 | 228.18 |
1400198400000 | 229.73 |
1400457600000 | 233.43 |
1400544000000 | 231.73 |
1400630400000 | 234.49 |
1400716800000 | 236.09 |
1400803200000 | 239.09 |
1401062400000 | 239.09 |
1401148800000 | 241.85 |
1401235200000 | 241.45 |
1401321600000 | 244.55 |
1401408000000 | 244.03 |
1401667200000 | 245.81 |
1401753600000 | 245.41 |
1401840000000 | 247.85 |
1401926400000 | 251.32 |
1402012800000 | 253.34 |
1402272000000 | 253.27 |
1402358400000 | 253.86 |
1402444800000 | 253.64 |
1402531200000 | 249.09 |
1402617600000 | 248.13 |
1402876800000 | 248.85 |
1402963200000 | 250.12 |
1403049600000 | 253.99 |
1403136000000 | 252.39 |
1403222400000 | 253.13 |
1403481600000 | 254.15 |
1403568000000 | 253.47 |
1403654400000 | 255.44 |
1403740800000 | 255.83 |
1403827200000 | 256.85 |
1404086400000 | 257.04 |
1404172800000 | 261.07 |
1404259200000 | 260.41 |
1404345600000 | 262.47 |
1404432000000 | 263.03 |
1404691200000 | 262.28 |
1404777600000 | 257.83 |
1404864000000 | 259.76 |
1404950400000 | 257.9 |
1405036800000 | 256.65 |
1405296000000 | 258.78 |
1405382400000 | 257.19 |
1405468800000 | 256.11 |
1405555200000 | 254.77 |
1405641600000 | 258.52 |
1405900800000 | 258.42 |
1405987200000 | 260.88 |
1406073600000 | 262.39 |
1406160000000 | 260.59 |
1406246400000 | 258.82 |
1406505600000 | 257.92 |
1406592000000 | 257.96 |
1406678400000 | 258.41 |
1406764800000 | 253.28 |
1406851200000 | 253.53 |
1407110400000 | 256.34 |
1407196800000 | 255.04 |
1407283200000 | 255.01 |
1407369600000 | 256.41 |
1407456000000 | 256.33 |
1407715200000 | 259.99 |
1407801600000 | 259.74 |
1407888000000 | 262.09 |
1407974400000 | 263.22 |
1408060800000 | 264.29 |
1408320000000 | 266.84 |
1408406400000 | 267.08 |
1408492800000 | 267.36 |
1408579200000 | 267.91 |
1408665600000 | 268.97 |
1408924800000 | 270.32 |
1409011200000 | 270.05 |
1409097600000 | 269.55 |
1409184000000 | 268.5 |
1409270400000 | 268.98 |
1409529600000 | 269.18 |
1409616000000 | 269.96 |
1409702400000 | 269.31 |
1409788800000 | 266.61 |
1409875200000 | 266.27 |
1410134400000 | 265.07 |
1410220800000 | 260.97 |
1410307200000 | 261.63 |
1410393600000 | 261.61 |
1410480000000 | 259.85 |
1410739200000 | 256.73 |
1410825600000 | 258.8 |
1410912000000 | 258.03 |
1410998400000 | 258.11 |
1411084800000 | 256.89 |
1411344000000 | 251.08 |
1411430400000 | 249.94 |
1411516800000 | 253.18 |
1411603200000 | 249.26 |
1411689600000 | 250.71 |
1411948800000 | 249.67 |
1412035200000 | 247.95 |
1412121600000 | 243.4 |
1412208000000 | 243.85 |
1412294400000 | 245.89 |
1412553600000 | 246.44 |
1412640000000 | 242.73 |
1412726400000 | 244.43 |
1412812800000 | 240.64 |
1412899200000 | 234.15 |
1413158400000 | 230.93 |
1413244800000 | 231.88 |
1413331200000 | 232.6 |
1413417600000 | 230.68 |
1413504000000 | 232.58 |
1413763200000 | 235.79 |
1413849600000 | 239.17 |
1413936000000 | 237.61 |
1414022400000 | 238.41 |
1414108800000 | 238.44 |
1414368000000 | 238.29 |
1414454400000 | 242.3 |
1414540800000 | 241.5 |
1414627200000 | 240.34 |
1414713600000 | 245.49 |
1414972800000 | 243.91 |
1415059200000 | 241.19 |
1415145600000 | 238.23 |
1415232000000 | 238.32 |
1415318400000 | 238.69 |
1415577600000 | 240.23 |
1415664000000 | 239.85 |
1415750400000 | 240.85 |
1415836800000 | 238.97 |
1415923200000 | 242.87 |
1416182400000 | 240.65 |
1416268800000 | 242.64 |
1416355200000 | 241.73 |
1416441600000 | 240.56 |
1416528000000 | 241.73 |
1416787200000 | 242.29 |
1416873600000 | 243.06 |
1416960000000 | 243.94 |
1417046400000 | 242.95 |
1417132800000 | 241.03 |
1417392000000 | 235.81 |
1417478400000 | 237.15 |
1417564800000 | 238.76 |
1417651200000 | 239.75 |
1417737600000 | 240.5 |
1417996800000 | 237.11 |
1418083200000 | 236.94 |
1418169600000 | 232.08 |
1418256000000 | 229.93 |
1418342400000 | 225.56 |
1418601600000 | 223.31 |
1418688000000 | 220.72 |
1418774400000 | 225.31 |
1418860800000 | 228.75 |
1418947200000 | 230.82 |
1419206400000 | 232.93 |
1419292800000 | 233.88 |
1419379200000 | 234.37 |
1419811200000 | 237.29 |
1419897600000 | 236.1 |
1419984000000 | 234.59 |
1420156800000 | 234.7 |
1420416000000 | 227.87 |
1420502400000 | 223.44 |
1420588800000 | 224.51 |
1420675200000 | 227.38 |
1420761600000 | 226.82 |
1421020800000 | 224.76 |
1421107200000 | 223.83 |
1421193600000 | 221.45 |
1421280000000 | 218.49 |
1421366400000 | 218.84 |
1421625600000 | 218.43 |
1421712000000 | 219.4 |
1421798400000 | 223.28 |
1421884800000 | 225.75 |
1421971200000 | 227.59 |
1422230400000 | 230.25 |
1422316800000 | 229.64 |
1422403200000 | 225.68 |
1422489600000 | 225.03 |
1422576000000 | 222.3 |
1422835200000 | 224.43 |
1422921600000 | 227.15 |
1423008000000 | 228.27 |
1423094400000 | 232 |
1423180800000 | 226.89 |
1423440000000 | 227.98 |
1423526400000 | 227.47 |
1423612800000 | 225.11 |
1423699200000 | 231.92 |
1423785600000 | 235.65 |
1424044800000 | 236.37 |
1424131200000 | 236.18 |
1424217600000 | 237.6 |
1424304000000 | 239.87 |
1424390400000 | 240.42 |
1424649600000 | 240.24 |
1424736000000 | 240.44 |
1424822400000 | 242.7 |
1424908800000 | 242.8 |
1424995200000 | 240.82 |
1425254400000 | 241.88 |
1425340800000 | 241.15 |
1425427200000 | 239.94 |
1425513600000 | 239.13 |
1425600000000 | 236.32 |
1425859200000 | 236.09 |
1425945600000 | 230.79 |
1426032000000 | 231.14 |
1426118400000 | 235.59 |
1426204800000 | 234.48 |
1426464000000 | 234.58 |
1426550400000 | 235.62 |
1426636800000 | 238.8 |
1426723200000 | 238.8 |
1426809600000 | 241.65 |
1427068800000 | 242.77 |
1427155200000 | 242.36 |
1427241600000 | 238.8 |
1427328000000 | 237.64 |
1427414400000 | 237.24 |
1427673600000 | 238.6 |
1427760000000 | 240.49 |
1427846400000 | 239.77 |
1427932800000 | 240.84 |
1428364800000 | 243.25 |
1428451200000 | 245.64 |
1428537600000 | 244.91 |
1428624000000 | 246.93 |
1428883200000 | 247 |
1428969600000 | 248.34 |
1429056000000 | 248.8 |
1429142400000 | 252.64 |
1429228800000 | 248.75 |
1429488000000 | 245.68 |
1429574400000 | 246 |
1429660800000 | 247.33 |
1429747200000 | 248.6 |
1429833600000 | 249.78 |
1430092800000 | 249.97 |
1430179200000 | 251.12 |
1430265600000 | 250.37 |
1430352000000 | 246.56 |
1430438400000 | 248.63 |
1430697600000 | 249.34 |
1430784000000 | 248.57 |
1430870400000 | 248.75 |
1430956800000 | 247.81 |
1431043200000 | 250.64 |
1431302400000 | 250.46 |
1431388800000 | 251.17 |
1431475200000 | 252.27 |
1431561600000 | 254.08 |
1431648000000 | 255.8 |
1431907200000 | 256.17 |
1431993600000 | 254.56 |
1432080000000 | 255.22 |
1432166400000 | 255.87 |
1432252800000 | 256.44 |
1432512000000 | 256.58 |
1432598400000 | 253.07 |
1432684800000 | 253.91 |
1432771200000 | 251.71 |
1432857600000 | 248.52 |
1433116800000 | 248.33 |
1433203200000 | 250.77 |
1433289600000 | 251.12 |
1433376000000 | 249.27 |
1433462400000 | 249.1 |
1433721600000 | 246.74 |
1433808000000 | 246.23 |
1433894400000 | 249.36 |
1433980800000 | 248.77 |
1434067200000 | 248.77 |
1434326400000 | 247.19 |
1434412800000 | 246.88 |
1434499200000 | 247.27 |
1434585600000 | 249.67 |
1434672000000 | 249.17 |
1434931200000 | 250.53 |
1435017600000 | 250.57 |
1435104000000 | 248.57 |
1435190400000 | 246.05 |
1435276800000 | 245.33 |
1435536000000 | 240.82 |
1435622400000 | 243.43 |
1435708800000 | 242.44 |
1435795200000 | 242.31 |
1435881600000 | 242.35 |
1436140800000 | 239.98 |
1436227200000 | 239.65 |
1436313600000 | 235.33 |
1436400000000 | 236.21 |
1436486400000 | 238.92 |
1436745600000 | 243.86 |
1436832000000 | 244.32 |
1436918400000 | 242.72 |
1437004800000 | 248.46 |
1437091200000 | 248.48 |
1437350400000 | 246.44 |
1437436800000 | 247.34 |
1437523200000 | 246.95 |
1437609600000 | 243.99 |
1437696000000 | 238.12 |
1437955200000 | 234.88 |
1438041600000 | 237.51 |
1438128000000 | 239.55 |
1438214400000 | 240.77 |
1438300800000 | 246.28 |
1438560000000 | 244.45 |
1438646400000 | 248.02 |
1438732800000 | 249.95 |
1438819200000 | 248.4 |
1438905600000 | 245.88 |
1439164800000 | 249.38 |
1439251200000 | 246.79 |
1439337600000 | 245.55 |
1439424000000 | 245.03 |
1439510400000 | 246.45 |
1439769600000 | 249.15 |
1439856000000 | 247.41 |
1439942400000 | 244.96 |
1440028800000 | 238.06 |
1440115200000 | 230.31 |
1440374400000 | 220.67 |
1440460800000 | 221.83 |
1440547200000 | 229.56 |
1440633600000 | 236 |
1440720000000 | 238.01 |
1440979200000 | 236.29 |
1441065600000 | 228.97 |
1441152000000 | 230.04 |
1441238400000 | 230.7 |
1441324800000 | 227.47 |
1441584000000 | 226.53 |
1441670400000 | 228.92 |
1441756800000 | 230.82 |
1441843200000 | 230.7 |
1441929600000 | 231 |
1442188800000 | 229.81 |
1442275200000 | 233.35 |
1442361600000 | 237.17 |
1442448000000 | 238.58 |
1442534400000 | 235.2 |
1442793600000 | 234.6 |
1442880000000 | 231.73 |
1442966400000 | 229.3 |
1443052800000 | 229.18 |
1443139200000 | 229.58 |
1443398400000 | 223.43 |
1443484800000 | 222.08 |
1443571200000 | 226.21 |
1443657600000 | 228.32 |
1443744000000 | 231.61 |
1444003200000 | 237.34 |
1444089600000 | 237 |
1444176000000 | 240 |
1444262400000 | 242.97 |
1444348800000 | 244.96 |
1444608000000 | 245.46 |
1444694400000 | 242.73 |
1444780800000 | 246.33 |
1444867200000 | 246.84 |
1444953600000 | 246.27 |
1445212800000 | 248.08 |
1445299200000 | 247.84 |
1445385600000 | 245.92 |
1445472000000 | 248.15 |
1445558400000 | 245.62 |
1445817600000 | 247.85 |
1445904000000 | 242.33 |
1445990400000 | 244.31 |
1446076800000 | 242.89 |
1446163200000 | 244.41 |
1446422400000 | 245.4 |
1446508800000 | 244.57 |
1446595200000 | 244.68 |
1446681600000 | 245.86 |
1446768000000 | 242.73 |
1447027200000 | 238.37 |
1447113600000 | 238.97 |
1447200000000 | 240.15 |
1447286400000 | 236.53 |
1447372800000 | 234.08 |
1447632000000 | 233.85 |
1447718400000 | 234.95 |
1447804800000 | 239.45 |
1447891200000 | 241.02 |
1447977600000 | 241.35 |
1448236800000 | 241.08 |
1448323200000 | 239.76 |
1448409600000 | 240.01 |
1448496000000 | 240.22 |
1448582400000 | 239.4 |
1448841600000 | 237.36 |
1448928000000 | 239.79 |
1449014400000 | 239.28 |
1449100800000 | 237.21 |
1449187200000 | 238.04 |
1449446400000 | 235.67 |
1449532800000 | 233.62 |
1449619200000 | 233.23 |
1449705600000 | 233.3 |
1449792000000 | 228.73 |
1450051200000 | 228.56 |
1450137600000 | 231.95 |
1450224000000 | 235.98 |
1450310400000 | 235.38 |
1450396800000 | 232.07 |
1450656000000 | 232.03 |
1450742400000 | 233.94 |
1450828800000 | 236.14 |
1450915200000 | 236.6 |
1451260800000 | 235.99 |
1451347200000 | 238.7 |
1451433600000 | 236.84 |
1451520000000 | 235.48 |
1451865600000 | 229.28 |
1451952000000 | 226.73 |
1452038400000 | 224.78 |
1452124800000 | 218.45 |
1452211200000 | 215.17 |
1452470400000 | 215.31 |
1452556800000 | 214.09 |
1452643200000 | 208.68 |
1452729600000 | 208.38 |
1452816000000 | 203.42 |
1453075200000 | 202.65 |
1453161600000 | 203.67 |
1453248000000 | 200.75 |
1453334400000 | 199.42 |
1453420800000 | 203.74 |
1453680000000 | 201.4 |
1453766400000 | 202.62 |
1453852800000 | 199.2 |
1453939200000 | 197.55 |
1454025600000 | 202.38 |
1454284800000 | 205.15 |
1454371200000 | 198.35 |
1454457600000 | 197.78 |
1454544000000 | 199.82 |
1454630400000 | 192.34 |
1454889600000 | 188.43 |
1454976000000 | 186.93 |
1455062400000 | 188 |
1455148800000 | 190.34 |
1455235200000 | 188.55 |
1455494400000 | 190.59 |
1455580800000 | 196 |
1455667200000 | 203.44 |
1455753600000 | 201.79 |
1455840000000 | 201.35 |
1456099200000 | 204.1 |
1456185600000 | 200.79 |
1456272000000 | 199.82 |
1456358400000 | 203.16 |
1456444800000 | 203.59 |
1456704000000 | 204.35 |
1456790400000 | 209.54 |
1456876800000 | 211.33 |
1456963200000 | 214.43 |
1457049600000 | 216.56 |
1457308800000 | 215.84 |
1457395200000 | 211.71 |
1457481600000 | 211.76 |
1457568000000 | 211.68 |
1457654400000 | 215.77 |
1457913600000 | 217.47 |
1458000000000 | 215.01 |
1458086400000 | 215.85 |
1458172800000 | 218.93 |
1458259200000 | 218.7 |
1458518400000 | 219.13 |
1458604800000 | 217.8 |
1458691200000 | 213.93 |
1458777600000 | 213.62 |
1459209600000 | 217.87 |
1459296000000 | 220.01 |
1459382400000 | 218.98 |
1459468800000 | 218.39 |
1459728000000 | 216.1 |
1459814400000 | 213.16 |
1459900800000 | 214.88 |
1459987200000 | 213.11 |
1460073600000 | 213.95 |
1460332800000 | 212.44 |
1460419200000 | 215.98 |
1460505600000 | 220.64 |
1460592000000 | 221.75 |
1460678400000 | 221.63 |
1460937600000 | 222.79 |
1461024000000 | 220.85 |
1461110400000 | 221.04 |
1461196800000 | 222.21 |
1461283200000 | 221.68 |
1461542400000 | 219.24 |
1461628800000 | 219.63 |
1461715200000 | 221.12 |
1461801600000 | 219.84 |
1461888000000 | 222.31 |
1462147200000 | 221.88 |
1462233600000 | 219.57 |
1462320000000 | 216.35 |
1462406400000 | 215.13 |
1462492800000 | 216.23 |
1462752000000 | 214.51 |
1462838400000 | 219.89 |
1462924800000 | 218.13 |
1463011200000 | 217.11 |
1463097600000 | 214.27 |
1463356800000 | 214.94 |
1463443200000 | 216.58 |
1463529600000 | 215.92 |
1463616000000 | 213.85 |
1463702400000 | 216.91 |
1463961600000 | 217.62 |
1464048000000 | 219.42 |
1464134400000 | 221.14 |
1464220800000 | 221.48 |
1464307200000 | 222.73 |
1464566400000 | 222.67 |
1464652800000 | 223.75 |
1464739200000 | 223.82 |
1464825600000 | 226 |
1464912000000 | 227.04 |
1465171200000 | 230.7 |
1465257600000 | 231.45 |
1465344000000 | 231.97 |
1465430400000 | 230.43 |
1465516800000 | 225.22 |
1465776000000 | 221.57 |
1465862400000 | 219.05 |
1465948800000 | 219.36 |
1466035200000 | 218.25 |
1466121600000 | 218.59 |
1466380800000 | 223.72 |
1466467200000 | 223.53 |
1466553600000 | 223.74 |
1466640000000 | 228.17 |
1466726400000 | 213.99 |
1466985600000 | 206.68 |
1467072000000 | 210.39 |
1467158400000 | 217.45 |
1467244800000 | 219.35 |
1467331200000 | 221.58 |
1467590400000 | 221.2 |
1467676800000 | 218.84 |
1467763200000 | 217.28 |
1467849600000 | 219.05 |
1467936000000 | 223.22 |
1468195200000 | 226.18 |
1468281600000 | 229.32 |
1468368000000 | 229.45 |
1468454400000 | 230.86 |
1468540800000 | 230.39 |
1468800000000 | 231.54 |
1468886400000 | 228.57 |
1468972800000 | 230.65 |
1469059200000 | 230.68 |
1469145600000 | 231.67 |
1469404800000 | 232 |
1469491200000 | 233.22 |
1469577600000 | 233.51 |
1469664000000 | 234.09 |
1469750400000 | 236.25 |
1470009600000 | 236.46 |
1470096000000 | 233.75 |
1470182400000 | 235.09 |
1470268800000 | 232.47 |
1470355200000 | 234.19 |
1470614400000 | 234.82 |
1470700800000 | 235.12 |
1470787200000 | 235.25 |
1470873600000 | 236.01 |
1470960000000 | 235.55 |
1471219200000 | 236.68 |
1471305600000 | 235.14 |
1471392000000 | 236.51 |
1471478400000 | 237.5 |
1471564800000 | 236.03 |
1471824000000 | 236 |
1471910400000 | 236.73 |
1471996800000 | 234.61 |
1472083200000 | 235.28 |
1472169600000 | 235.27 |
1472428800000 | 235.42 |
1472515200000 | 234.77 |
1472601600000 | 234.36 |
1472688000000 | 235.7 |
1472774400000 | 236.7 |
1473033600000 | 236.88 |
1473120000000 | 239.25 |
1473206400000 | 240.87 |
1473292800000 | 240.81 |
1473379200000 | 234.19 |
1473638400000 | 236.69 |
1473724800000 | 233.22 |
1473811200000 | 232.29 |
1473897600000 | 233.85 |
1473984000000 | 234.09 |
1474243200000 | 234.1 |
1474329600000 | 234.64 |
1474416000000 | 237.17 |
1474502400000 | 239.88 |
1474588800000 | 239 |
1474848000000 | 237.5 |
1474934400000 | 239.88 |
1475020800000 | 241.24 |
1475107200000 | 241.08 |
1475193600000 | 240.36 |
1475452800000 | 241.9 |
1475539200000 | 242.64 |
1475625600000 | 244.58 |
1475712000000 | 243.82 |
1475798400000 | 242.07 |
1476057600000 | 242.15 |
1476144000000 | 238.93 |
1476230400000 | 237.95 |
1476316800000 | 236.31 |
1476403200000 | 236.65 |
1476662400000 | 236.25 |
1476748800000 | 243.03 |
1476835200000 | 245.86 |
1476921600000 | 245.2 |
1477008000000 | 246.02 |
1477267200000 | 246.35 |
1477353600000 | 245.3 |
1477440000000 | 243.93 |
1477526400000 | 242.75 |
1477612800000 | 245.04 |
1477872000000 | 245.1 |
1477958400000 | 242.84 |
1478044800000 | 239.87 |
1478131200000 | 241 |
1478217600000 | 240.64 |
1478476800000 | 244.16 |
1478563200000 | 244.22 |
1478649600000 | 240.35 |
1478736000000 | 239.22 |
1478822400000 | 237.73 |
1479081600000 | 236.84 |
1479168000000 | 237.94 |
1479254400000 | 239.4 |
1479340800000 | 241.22 |
1479427200000 | 239.89 |
1479686400000 | 242.61 |
1479772800000 | 243.46 |
1479859200000 | 243.15 |
1479945600000 | 242.74 |
1480032000000 | 243 |
1480291200000 | 242.16 |
1480377600000 | 240.97 |
1480464000000 | 241.56 |
1480550400000 | 240.66 |
1480636800000 | 242.5 |
1480896000000 | 244.23 |
1480982400000 | 248.48 |
1481068800000 | 250.85 |
1481155200000 | 250.81 |
1481241600000 | 251.83 |
1481500800000 | 249.3 |
1481587200000 | 250.56 |
1481673600000 | 248.17 |
1481760000000 | 247.12 |
1481846400000 | 246.31 |
1482105600000 | 246.8 |
1482192000000 | 247.86 |
1482278400000 | 247.02 |
1482364800000 | 244.76 |
1482451200000 | 246.02 |
1482796800000 | 246.79 |
1482883200000 | 245.16 |
1482969600000 | 245.48 |
1483056000000 | 245.06 |
1483315200000 | 245.05 |
1483401600000 | 247 |
1483488000000 | 250.79 |
1483574400000 | 251.84 |
1483660800000 | 251.85 |
1483920000000 | 250.97 |
1484006400000 | 251.92 |
1484092800000 | 251.39 |
1484179200000 | 252.08 |
1484265600000 | 254.16 |
1484524800000 | 253.64 |
1484611200000 | 252.82 |
1484697600000 | 254.38 |
1484784000000 | 252.56 |
1484870400000 | 253.49 |
1485129600000 | 253.64 |
1485216000000 | 256.26 |
1485302400000 | 257.96 |
1485388800000 | 260.11 |
1485475200000 | 260.92 |
1485734400000 | 260.17 |
1485820800000 | 259.16 |
1485907200000 | 258.99 |
1485993600000 | 258.68 |
1486080000000 | 260.68 |
1486339200000 | 259.54 |
1486425600000 | 259.86 |
1486512000000 | 259.73 |
1486598400000 | 259.92 |
1486684800000 | 261.85 |
1486944000000 | 261.87 |
1487030400000 | 262.38 |
1487116800000 | 265.08 |
1487203200000 | 261.36 |
1487289600000 | 259.92 |
1487548800000 | 260.51 |
1487635200000 | 261.48 |
1487721600000 | 261.4 |
1487808000000 | 259.05 |
1487894400000 | 258.21 |
1488153600000 | 259.13 |
1488240000000 | 258.77 |
1488326400000 | 260.32 |
1488412800000 | 258.25 |
1488499200000 | 257.8 |
1488758400000 | 258.07 |
1488844800000 | 257.37 |
1488931200000 | 255.87 |
1489017600000 | 255.11 |
1489104000000 | 255.46 |
1489363200000 | 256.46 |
1489449600000 | 255.74 |
1489536000000 | 257.83 |
1489622400000 | 259.9 |
1489708800000 | 259.82 |
1489968000000 | 259.3 |
1490054400000 | 255.02 |
1490140800000 | 254.23 |
1490227200000 | 253.91 |
1490313600000 | 255.29 |
1490572800000 | 255.05 |
1490659200000 | 257.21 |
1490745600000 | 258.08 |
1490832000000 | 258.37 |
1490918400000 | 257.21 |
1491177600000 | 256.51 |
1491264000000 | 256.54 |
1491350400000 | 254.99 |
1491436800000 | 255.98 |
1491523200000 | 255.43 |
1491782400000 | 257.24 |
1491868800000 | 257.76 |
1491955200000 | 256.55 |
1492041600000 | 254.82 |
1492473600000 | 255.27 |
1492560000000 | 255.38 |
1492646400000 | 255.18 |
1492732800000 | 254.94 |
1492992000000 | 257.51 |
1493078400000 | 259.81 |
1493164800000 | 261.83 |
1493251200000 | 263.27 |
1493337600000 | 262.83 |
1493596800000 | 264.52 |
1493683200000 | 267.11 |
1493769600000 | 265.7 |
1493856000000 | 266.12 |
1493942400000 | 267.08 |
1494201600000 | 268.07 |
1494288000000 | 267.33 |
1494374400000 | 269.08 |
1494460800000 | 266.62 |
1494547200000 | 266.77 |
1494806400000 | 267.48 |
1494892800000 | 267.9 |
1494979200000 | 261.43 |
1495065600000 | 260.24 |
1495152000000 | 262.35 |
1495411200000 | 264.04 |
1495497600000 | 263.95 |
1495584000000 | 264.92 |
1495670400000 | 265.41 |
1495756800000 | 264 |
1496016000000 | 264.39 |
1496102400000 | 264.14 |
1496188800000 | 263.26 |
1496275200000 | 266.79 |
1496361600000 | 266.69 |
1496620800000 | 266.35 |
1496707200000 | 265.21 |
1496793600000 | 265.55 |
1496880000000 | 265.83 |
1496966400000 | 263.11 |
1497225600000 | 262.45 |
1497312000000 | 265.02 |
1497398400000 | 264.85 |
1497484800000 | 261.74 |
1497571200000 | 262.04 |
1497830400000 | 263.69 |
1497916800000 | 261.52 |
1498003200000 | 261.94 |
1498089600000 | 263.7 |
1498176000000 | 267.23 |
1498435200000 | 267.95 |
1498521600000 | 265.16 |
1498608000000 | 268.38 |
1498694400000 | 268 |
1498780800000 | 268.74 |
1499040000000 | 267.52 |
1499126400000 | 267.83 |
1499212800000 | 269.69 |
1499299200000 | 267.45 |
1499385600000 | 268.47 |
1499644800000 | 269.48 |
1499731200000 | 269.32 |
1499817600000 | 271.4 |
1499904000000 | 273.51 |
1499990400000 | 276.53 |
1500249600000 | 276.85 |
1500336000000 | 280.55 |
1500422400000 | 281.97 |
1500508800000 | 282.24 |
1500595200000 | 282.83 |
1500854400000 | 282.71 |
1500940800000 | 284.88 |
1501027200000 | 285.8 |
1501113600000 | 285.23 |
1501200000000 | 288.26 |
1501459200000 | 286.45 |
1501545600000 | 285.9 |
1501632000000 | 284.39 |
1501718400000 | 285.04 |
1501804800000 | 285.96 |
1502064000000 | 287.38 |
1502150400000 | 284.96 |
1502236800000 | 283.25 |
1502323200000 | 277.15 |
1502409600000 | 278.85 |
1502668800000 | 279.34 |
1502755200000 | 278.21 |
1502841600000 | 278.48 |
1502928000000 | 275.86 |
1503014400000 | 274.66 |
1503273600000 | 274.66 |
1503360000000 | 277.82 |
1503446400000 | 276.64 |
1503532800000 | 278.12 |
1503619200000 | 276.54 |
1503878400000 | 278.14 |
1503964800000 | 279.97 |
1504051200000 | 281.98 |
1504137600000 | 284.35 |
1504224000000 | 286.66 |
1504483200000 | 285.73 |
1504569600000 | 285.37 |
1504656000000 | 286.22 |
1504742400000 | 287.58 |
1504828800000 | 287.7 |
1505088000000 | 288.67 |
1505174400000 | 290.36 |
1505260800000 | 289.57 |
1505347200000 | 287.54 |
1505433600000 | 287.57 |
1505692800000 | 287.25 |
1505779200000 | 288.24 |
1505865600000 | 290.26 |
1505952000000 | 290.07 |
1506038400000 | 291.32 |
1506297600000 | 287.17 |
1506384000000 | 287.31 |
1506470400000 | 288.34 |
1506556800000 | 288.89 |
1506643200000 | 290.52 |
1506902400000 | 291.87 |
1506988800000 | 294.28 |
1507075200000 | 296.87 |
1507161600000 | 297.57 |
1507248000000 | 297.79 |
1507507200000 | 297.62 |
1507593600000 | 298.09 |
1507680000000 | 297.62 |
1507766400000 | 298.61 |
1507852800000 | 300.66 |
1508112000000 | 300.88 |
1508198400000 | 299.77 |
1508284800000 | 300.33 |
1508371200000 | 300.73 |
1508457600000 | 300.33 |
1508716800000 | 297.65 |
1508803200000 | 299.45 |
1508889600000 | 297.02 |
1508976000000 | 297.72 |
1509062400000 | 292.75 |
1509321600000 | 291.35 |
1509408000000 | 291.86 |
1509494400000 | 291.92 |
1509580800000 | 291.98 |
1509667200000 | 290.25 |
1509926400000 | 291.04 |
1510012800000 | 282.49 |
1510099200000 | 285.01 |
1510185600000 | 282.66 |
1510272000000 | 281.97 |
1510531200000 | 280.71 |
1510617600000 | 280.5 |
1510704000000 | 279.19 |
1510790400000 | 283.53 |
1510876800000 | 285.26 |
1511136000000 | 286.41 |
1511222400000 | 289.34 |
1511308800000 | 289.86 |
1511395200000 | 290.37 |
1511481600000 | 290.35 |
1511740800000 | 290.32 |
1511827200000 | 291.48 |
1511913600000 | 290.27 |
1512000000000 | 291.59 |
1512086400000 | 291.05 |
1512345600000 | 290.87 |
1512432000000 | 290.75 |
1512518400000 | 290.07 |
1512604800000 | 291.67 |
1512691200000 | 292.24 |
1512950400000 | 292.58 |
1513036800000 | 291.95 |
1513123200000 | 295.29 |
1513209600000 | 294.74 |
1513296000000 | 296.07 |
1513555200000 | 299.59 |
1513641600000 | 298.64 |
1513728000000 | 299.23 |
1513814400000 | 300.36 |
1513900800000 | 300.61 |
1514332800000 | 302.8 |
1514419200000 | 303.76 |
1514505600000 | 302.59 |
1514851200000 | 307.5 |
1514937600000 | 310.07 |
1515024000000 | 311.52 |
1515110400000 | 313.47 |
1515369600000 | 314.43 |
1515456000000 | 313.7 |
1515542400000 | 314.77 |
1515628800000 | 320.37 |
1515715200000 | 322.4 |
1515974400000 | 324.7 |
1516060800000 | 321.73 |
1516147200000 | 321.98 |
1516233600000 | 320.16 |
1516320000000 | 321.77 |
1516579200000 | 324.42 |
1516665600000 | 328.74 |
1516752000000 | 332.8 |
1516838400000 | 335.35 |
1516924800000 | 339.6 |
1517184000000 | 337.52 |
1517270400000 | 334.7 |
1517356800000 | 333.11 |
1517443200000 | 333.89 |
1517529600000 | 328.98 |
1517788800000 | 321.84 |
1517875200000 | 323.2 |
1517961600000 | 326.28 |
1518048000000 | 317.76 |
1518134400000 | 309.56 |
1518393600000 | 311.34 |
1518480000000 | 312.97 |
1518566400000 | 316.44 |
1518652800000 | 322.69 |
1518739200000 | 325.12 |
1518998400000 | 326.18 |
1519084800000 | 326.25 |
1519171200000 | 326.96 |
1519257600000 | 330.15 |
1519344000000 | 334.86 |
1519603200000 | 336.45 |
1519689600000 | 333.88 |
1519776000000 | 334.66 |
1519862400000 | 331.75 |
1519948800000 | 333.24 |
1520208000000 | 337.84 |
1520294400000 | 343.17 |
1520380800000 | 342.95 |
1520467200000 | 343.8 |
1520553600000 | 349.57 |
1520812800000 | 352.44 |
1520899200000 | 350.09 |
1520985600000 | 352.24 |
1521072000000 | 351.1 |
1521158400000 | 352.79 |
1521417600000 | 349.49 |
1521504000000 | 349.48 |
1521590400000 | 350.3 |
1521676800000 | 345.78 |
1521763200000 | 340.04 |
1522022400000 | 346.17 |
1522108800000 | 341.98 |
1522195200000 | 337.62 |
1522281600000 | 341.23 |
1522713600000 | 343.13 |
1522800000000 | 346.13 |
1522886400000 | 348.79 |
1522972800000 | 344.14 |
1523232000000 | 343.81 |
1523318400000 | 348.99 |
1523404800000 | 348.26 |
1523491200000 | 349.52 |
1523577600000 | 348.09 |
1523836800000 | 348.71 |
1523923200000 | 353.69 |
1524009600000 | 356.98 |
1524096000000 | 353.48 |
1524182400000 | 349.78 |
1524441600000 | 348.79 |
1524528000000 | 345.31 |
1524614400000 | 343.44 |
1524700800000 | 343.75 |
1524787200000 | 346.8 |
1525046400000 | 347.28 |
1525132800000 | 345.1 |
1525219200000 | 345.67 |
1525305600000 | 342.6 |
1525392000000 | 347.81 |
1525651200000 | 350.8 |
1525737600000 | 350.53 |
1525824000000 | 357.09 |
1525910400000 | 357.83 |
1525996800000 | 358.43 |
1526256000000 | 356.6 |
1526342400000 | 352.89 |
1526428800000 | 356.67 |
1526515200000 | 355.81 |
1526601600000 | 352.56 |
1526860800000 | 354.8 |
1526947200000 | 354.96 |
1527033600000 | 355.91 |
1527120000000 | 357.16 |
1527206400000 | 356.06 |
1527465600000 | 354.39 |
1527552000000 | 351.31 |
1527638400000 | 353.92 |
1527724800000 | 354.3 |
1527811200000 | 358.31 |
1528070400000 | 360.57 |
1528156800000 | 361.35 |
1528243200000 | 362.36 |
1528329600000 | 360.11 |
1528416000000 | 361.53 |
1528675200000 | 363.42 |
1528761600000 | 366.04 |
1528848000000 | 365.48 |
1528934400000 | 366.76 |
1529020800000 | 365.84 |
1529280000000 | 365.29 |
1529366400000 | 364.54 |
1529452800000 | 368.05 |
1529539200000 | 363.32 |
1529625600000 | 363.45 |
1529884800000 | 355.02 |
1529971200000 | 356.83 |
1530057600000 | 351.22 |
1530144000000 | 351.77 |
1530230400000 | 353.38 |
1530489600000 | 353.07 |
1530576000000 | 353.46 |
1530662400000 | 353.81 |
1530748800000 | 356.89 |
1530835200000 | 360.6 |
1531094400000 | 364.78 |
1531180800000 | 363.57 |
1531267200000 | 362.42 |
1531353600000 | 365.79 |
1531440000000 | 365.34 |
1531699200000 | 365.76 |
1531785600000 | 367.47 |
1531872000000 | 367.7 |
1531958400000 | 362.92 |
1532044800000 | 362.63 |
1532304000000 | 361.93 |
1532390400000 | 361.49 |
1532476800000 | 368.74 |
1532563200000 | 370.73 |
1532649600000 | 366.4 |
1532908800000 | 358.71 |
1532995200000 | 357.22 |
1533081600000 | 357.04 |
1533168000000 | 356.9 |
1533254400000 | 357.84 |
1533513600000 | 361.05 |
1533600000000 | 360.64 |
1533686400000 | 358.1 |
1533772800000 | 360.31 |
1533859200000 | 356.2 |
1534118400000 | 353.69 |
1534204800000 | 355.64 |
1534291200000 | 349.84 |
1534377600000 | 349.86 |
1534464000000 | 349.39 |
1534723200000 | 351.96 |
1534809600000 | 354.97 |
1534896000000 | 357.36 |
1534982400000 | 356.14 |
1535068800000 | 360.61 |
1535328000000 | 364.92 |
1535414400000 | 365.3 |
1535500800000 | 367.59 |
1535587200000 | 365.2 |
1535673600000 | 364.54 |
1535932800000 | 364.17 |
1536019200000 | 361.46 |
1536105600000 | 354.06 |
1536192000000 | 351.43 |
1536278400000 | 353.01 |
1536537600000 | 354 |
1536624000000 | 357.49 |
1536710400000 | 359.26 |
1536796800000 | 358.45 |
1536883200000 | 358.44 |
1537142400000 | 353.67 |
1537228800000 | 357.36 |
1537315200000 | 357.04 |
1537401600000 | 359.83 |
1537488000000 | 357.96 |
1537747200000 | 358.57 |
1537833600000 | 359.05 |
1537920000000 | 361.7 |
1538006400000 | 362.84 |
1538092800000 | 359.1 |
1538352000000 | 357.58 |
1538438400000 | 355.91 |
1538524800000 | 356.86 |
1538611200000 | 350.47 |
1538697600000 | 345.85 |
1538956800000 | 343.93 |
1539043200000 | 341.66 |
1539129600000 | 327.95 |
1539216000000 | 322.4 |
1539302400000 | 326.69 |
1539561600000 | 324.99 |
1539648000000 | 333.35 |
1539734400000 | 335.03 |
1539820800000 | 326.21 |
1539907200000 | 320.4 |
1540166400000 | 320.89 |
1540252800000 | 318.77 |
1540339200000 | 307.57 |
1540425600000 | 311.99 |
1540512000000 | 304.82 |
1540771200000 | 300.16 |
1540857600000 | 306.6 |
1540944000000 | 314.46 |
1541030400000 | 322.17 |
1541116800000 | 322.49 |
1541376000000 | 321.14 |
1541462400000 | 321.6 |
1541548800000 | 326.56 |
1541635200000 | 325.28 |
1541721600000 | 320.72 |
1541980800000 | 314.2 |
1542067200000 | 312.38 |
1542153600000 | 310.77 |
1542240000000 | 312.13 |
1542326400000 | 310.84 |
1542585600000 | 302.43 |
1542672000000 | 298.39 |
1542758400000 | 300.52 |
1542844800000 | 301.61 |
1542931200000 | 299.79 |
1543190400000 | 306.18 |
1543276800000 | 307.04 |
1543363200000 | 314.66 |
1543449600000 | 316.88 |
1543536000000 | 316.13 |
1543795200000 | 322.88 |
1543881600000 | 311.13 |
1543968000000 | 309.51 |
1544054400000 | 309.99 |
1544140800000 | 304.8 |
1544400000000 | 302.43 |
1544486400000 | 302.87 |
1544572800000 | 307.53 |
1544659200000 | 305.02 |
1544745600000 | 301.19 |
1545004800000 | 295.24 |
1545091200000 | 294.93 |
1545177600000 | 292.11 |
1545264000000 | 286.67 |
1545350400000 | 278.26 |
1545609600000 | 273.97 |
1545868800000 | 276.47 |
1545955200000 | 277.55 |
1546214400000 | 279.67 |
1546387200000 | 281.45 |
1546473600000 | 276.69 |
1546560000000 | 287.82 |
1546819200000 | 294.81 |
1546905600000 | 298.08 |
1546992000000 | 301.38 |
1547078400000 | 302.83 |
1547164800000 | 302.44 |
1547424000000 | 301.52 |
1547510400000 | 306.15 |
1547596800000 | 305.33 |
1547683200000 | 308.13 |
1547769600000 | 310.42 |
1548028800000 | 310.99 |
1548115200000 | 304.9 |
1548201600000 | 303.97 |
1548288000000 | 308.05 |
1548374400000 | 313.95 |
1548633600000 | 312.91 |
1548720000000 | 310.83 |
1548806400000 | 315.6 |
1548892800000 | 317.01 |
1548979200000 | 316.36 |
1549238400000 | 319.73 |
1549324800000 | 322.55 |
1549411200000 | 321.12 |
1549497600000 | 317.73 |
1549584000000 | 318.04 |
1549843200000 | 317.54 |
1549929600000 | 323.54 |
1550016000000 | 322.8399 |
1550102400000 | 324.19 |
1550188800000 | 325.92 |
1550448000000 | 327.0299 |
1550534400000 | 327.63 |
1550620800000 | 327.88 |
1550707200000 | 327.14 |
1550793600000 | 331.75 |
1551052800000 | 330.73 |
1551139200000 | 330.57 |
1551225600000 | 334 |
1551312000000 | 330.0299 |
1551398400000 | 330.12 |
1551657600000 | 330.14 |
1551744000000 | 330.27 |
1551830400000 | 328.39 |
1551916800000 | 323.01 |
1552003200000 | 320.6 |
1552262400000 | 326.05 |
1552348800000 | 326.69 |
1552435200000 | 328.19 |
1552521600000 | 325.89 |
1552608000000 | 326.43 |
1552867200000 | 328.2 |
1552953600000 | 328.1 |
1553040000000 | 328.7 |
1553126400000 | 330.72 |
1553212800000 | 323.5899 |
1553472000000 | 322.99 |
1553558400000 | 324.1 |
1553644800000 | 320.23 |
1553731200000 | 321.36 |
1553817600000 | 324.71 |
1554076800000 | 329.75 |
1554163200000 | 330.1 |
1554249600000 | 332.64 |
1554336000000 | 331.68 |
1554422400000 | 332.15 |
1554681600000 | 332.97 |
1554768000000 | 331.25 |
1554854400000 | 333.29 |
1554940800000 | 332.58 |
1555027200000 | 332.17 |
1555286400000 | 331.89 |
1555372800000 | 332.98 |
1555459200000 | 332.46 |
1555545600000 | 333.52 |
1555977600000 | 339.15 |
1556064000000 | 338.67 |
1556150400000 | 339.18 |
1556236800000 | 341.73 |
1556496000000 | 340.97 |
1556582400000 | 340.13 |
1556668800000 | 339.1 |
1556755200000 | 337.31 |
1556841600000 | 345.51 |
1557100800000 | 342.24 |
1557187200000 | 337.6 |
1557273600000 | 336.22 |
1557360000000 | 333.63 |
1557446400000 | 334.06 |
1557705600000 | 324.02 |
1557792000000 | 326.8 |
1557878400000 | 330.14 |
1557964800000 | 332.18 |
1558051200000 | 326.51 |
1558310400000 | 324.76 |
1558396800000 | 327.8399 |
1558483200000 | 326.88 |
1558569600000 | 322.2 |
1558656000000 | 323.83 |
1558915200000 | 324.52 |
1559001600000 | 324.06 |
1559088000000 | 320.95 |
1559174400000 | 321.96 |
1559260800000 | 318.37 |
1559520000000 | 315.83 |
1559606400000 | 322.7799 |
1559692800000 | 324.51 |
1559779200000 | 326.52 |
1559865600000 | 332.3399 |
1560124800000 | 334.88 |
1560211200000 | 337.45 |
1560297600000 | 338.18 |
1560384000000 | 340.11 |
1560470400000 | 337.27 |
1560729600000 | 340.01 |
1560816000000 | 343.23 |
1560902400000 | 346.29 |
1560988800000 | 349.08 |
1561075200000 | 348.7 |
1561334400000 | 349 |
1561420800000 | 344.06 |
1561507200000 | 342.82 |
1561593600000 | 346.15 |
1561680000000 | 348.49 |
1561939200000 | 350.7 |
1562025600000 | 351.06 |
1562112000000 | 352.73 |
1562198400000 | 353.95 |
1562284800000 | 354.25 |
1562544000000 | 351.46 |
1562630400000 | 354.05 |
1562716800000 | 356.57 |
1562803200000 | 355.19 |
1562889600000 | 355.45 |
1563148800000 | 356.56 |
1563235200000 | 355.0899 |
1563321600000 | 351.56 |
1563408000000 | 348.67 |
1563494400000 | 347.76 |
1563753600000 | 349.19 |
1563840000000 | 349.41 |
1563926400000 | 352.56 |
1564012800000 | 352.38 |
1564099200000 | 355.87 |
1564358400000 | 356.41 |
1564444800000 | 351.93 |
1564531200000 | 349.72 |
1564617600000 | 348.33 |
1564704000000 | 341.94 |
1564963200000 | 330.76 |
1565049600000 | 333.45 |
1565136000000 | 334.36 |
1565222400000 | 341.23 |
1565308800000 | 337.96 |
1565568000000 | 333.71 |
1565654400000 | 335.5299 |
1565740800000 | 327.3 |
1565827200000 | 323.12 |
1565913600000 | 327.0899 |
1566172800000 | 330.5899 |
1566259200000 | 328.76 |
1566345600000 | 331.3399 |
1566432000000 | 328.86 |
1566518400000 | 322.07 |
1566777600000 | 321.76 |
1566864000000 | 319.85 |
1566950400000 | 321.95 |
1567036800000 | 325.9 |
1567123200000 | 326.87 |
1567382400000 | 326.58 |
1567468800000 | 322.64 |
1567555200000 | 324.47 |
1567641600000 | 329.13 |
1567728000000 | 328.0299 |
1567987200000 | 330.41 |
1568073600000 | 329.13 |
1568160000000 | 332.5899 |
1568246400000 | 333.35 |
1568332800000 | 334.99 |
1568592000000 | 333.5 |
1568678400000 | 335.23 |
1568764800000 | 333.21 |
1568851200000 | 331.5299 |
1568937600000 | 328.3 |
1569196800000 | 325.88 |
1569283200000 | 321.46 |
1569369600000 | 321.98 |
1569456000000 | 320.0899 |
1569542400000 | 318.2799 |
1569801600000 | 320.3399 |
1569888000000 | 319.73 |
1569974400000 | 314.81 |
1570060800000 | 315.88 |
1570147200000 | 319.5299 |
1570406400000 | 317.88 |
1570492800000 | 313.88 |
1570579200000 | 314.49 |
1570665600000 | 316.4 |
1570752000000 | 322.88 |
1571011200000 | 323.2799 |
1571097600000 | 327.41 |
1571184000000 | 328.14 |
1571270400000 | 331.44 |
1571356800000 | 327.25 |
1571616000000 | 330.0299 |
1571702400000 | 331.92 |
1571788800000 | 333.26 |
1571875200000 | 330.79 |
1571961600000 | 332.77 |
1572220800000 | 336.45 |
1572307200000 | 330.76 |
1572393600000 | 331.48 |
1572480000000 | 329.29 |
1572566400000 | 330.62 |
1572825600000 | 332.22 |
1572912000000 | 333.49 |
1572998400000 | 332.77 |
1573084800000 | 323.12 |
1573171200000 | 324.07 |
1573430400000 | 324.48 |
1573516800000 | 323.11 |
1573603200000 | 320.8399 |
1573689600000 | 324.39 |
1573776000000 | 324.88 |
1574035200000 | 324.73 |
1574121600000 | 322.69 |
1574208000000 | 322.3 |
1574294400000 | 324.06 |
1574380800000 | 326.3 |
1574640000000 | 329.25 |
1574726400000 | 328.93 |
1574812800000 | 330.83 |
1574899200000 | 331.37 |
1574985600000 | 329.98 |
1575244800000 | 328.14 |
1575331200000 | 327.29 |
1575417600000 | 328.24 |
1575504000000 | 328.14 |
1575590400000 | 331.82 |
1575849600000 | 330.1 |
1575936000000 | 328.72 |
1576022400000 | 332.11 |
1576108800000 | 333.83 |
1576195200000 | 339.62 |
1576454400000 | 344.45 |
1576540800000 | 345.95 |
1576627200000 | 346.67 |
1576713600000 | 348.46 |
1576800000000 | 349.32 |
1577059200000 | 350.16 |
1577145600000 | 350.88 |
1577404800000 | 354.17 |
1577664000000 | 352.2799 |
1577750400000 | 352.48 |
1577923200000 | 356.26 |
1578009600000 | 353.81 |
1578268800000 | 353.77 |
1578355200000 | 354.15 |
1578441600000 | 354.97 |
1578528000000 | 356.56 |
1578614400000 | 354.76 |
1578873600000 | 356.37 |
1578960000000 | 357.5899 |
1579046400000 | 358.2 |
1579132800000 | 359.45 |
1579219200000 | 359.5299 |
1579478400000 | 359.7799 |
1579564800000 | 357.61 |
1579651200000 | 357.22 |
1579737600000 | 359.62 |
1579824000000 | 357.81 |
1580083200000 | 351.55 |
1580169600000 | 354.23 |
1580256000000 | 352.44 |
1580342400000 | 350.11 |
1580428800000 | 348.16 |
1580688000000 | 350.48 |
1580774400000 | 359.46 |
1580860800000 | 361.48 |
1580947200000 | 363.57 |
1581033600000 | 358.2799 |
1581292800000 | 359.16 |
1581379200000 | 362.99 |
1581465600000 | 367.77 |
1581552000000 | 366.7799 |
1581638400000 | 368.65 |
1581897600000 | 368.13 |
1581984000000 | 368.01 |
1582070400000 | 368.76 |
1582156800000 | 369.45 |
1582243200000 | 366.65 |
1582502400000 | 354.61 |
1582588800000 | 346.21 |
1582675200000 | 340.97 |
1582761600000 | 331.22 |
1582848000000 | 329.19 |
1583107200000 | 334.11 |
1583193600000 | 331.58 |
1583280000000 | 337.77 |
1583366400000 | 328.99 |
1583452800000 | 321.93 |
1583712000000 | 302.41 |
1583798400000 | 308.2799 |
1583884800000 | 291.99 |
1583971200000 | 263.0899 |
1584057600000 | 274.5299 |
1584316800000 | 248.45 |
1584403200000 | 253.59 |
1584489600000 | 239.12 |
1584576000000 | 239.29 |
1584662400000 | 236.69 |
1584921600000 | 235.95 |
1585008000000 | 255.15 |
1585094400000 | 265.6 |
1585180800000 | 274.17 |
1585267200000 | 265.42 |
1585526400000 | 266.6 |
1585612800000 | 264.63 |
1585699200000 | 254.28 |
1585785600000 | 251.63 |
1585872000000 | 248.08 |
1586131200000 | 265.02 |
1586217600000 | 271.69 |
1586304000000 | 277.8399 |
1586390400000 | 285.54 |
1586822400000 | 296.29 |
1586908800000 | 293.65 |
1586995200000 | 294.55 |
1587081600000 | 299.35 |
1587340800000 | 300.36 |
1587427200000 | 291.8 |
1587513600000 | 295.18 |
1587600000000 | 296.98 |
1587686400000 | 299.65 |
1587945600000 | 307.08 |
1588032000000 | 308.63 |
1588118400000 | 319.14 |
1588204800000 | 318.64 |
1588291200000 | 310.51 |
1588550400000 | 309.94 |
1588636800000 | 314.54 |
1588723200000 | 317.93 |
1588809600000 | 322.3 |
1588896000000 | 329.77 |
1589155200000 | 330.26 |
1589241600000 | 327.01 |
1589328000000 | 323.47 |
1589414400000 | 322.3 |
1589500800000 | 327.04 |
1589760000000 | 335.14 |
1589846400000 | 337.57 |
1589932800000 | 344.26 |
1590019200000 | 343.22 |
1590105600000 | 345.72 |
1590364800000 | 347.88 |
1590451200000 | 353.6 |
1590537600000 | 352.99 |
1590624000000 | 350.48 |
1590710400000 | 353.19 |
1590969600000 | 358.1 |
1591056000000 | 363.18 |
1591142400000 | 369.18 |
1591228800000 | 370.21 |
1591315200000 | 375.08 |
1591574400000 | 377.83 |
1591660800000 | 378.99 |
1591747200000 | 375.23 |
1591833600000 | 359.76 |
1591920000000 | 360.8 |
1592179200000 | 362.5 |
1592265600000 | 369.48 |
1592352000000 | 374.36 |
1592438400000 | 376.01 |
1592524800000 | 379.17 |
1592784000000 | 382.9 |
1592870400000 | 390.4 |
1592956800000 | 380.8 |
1593043200000 | 384.41 |
1593129600000 | 378.37 |
1593388800000 | 381.96 |
1593475200000 | 384.6 |
1593561600000 | 393.45 |
1593648000000 | 397.61 |
1593734400000 | 399.14 |
1593993600000 | 408.65 |
1594080000000 | 405.05 |
1594166400000 | 407.14 |
1594252800000 | 409.17 |
1594339200000 | 411.98 |
1594598400000 | 404.01 |
1594684800000 | 402 |
1594771200000 | 409.38 |
1594857600000 | 407.62 |
1594944000000 | 404.87 |
1595203200000 | 413.7799 |
1595289600000 | 413.85 |
1595376000000 | 415.62 |
1595462400000 | 407.54 |
1595548800000 | 403.67 |
1595808000000 | 410.79 |
1595894400000 | 407.54 |
1595980800000 | 410 |
1596067200000 | 410.71 |
1596153600000 | 412.64 |
1596412800000 | 418.5 |
1596499200000 | 420.1 |
1596585600000 | 427.59 |
1596672000000 | 428.92 |
1596758400000 | 429.9 |
1597017600000 | 427.31 |
1597104000000 | 424.63 |
1597190400000 | 427.52 |
1597276800000 | 431.87 |
1597363200000 | 429.82 |
1597622400000 | 432.5 |
1597708800000 | 436.71 |
1597795200000 | 436.1 |
1597881600000 | 434.51 |
1597968000000 | 435.2 |
1598227200000 | 437.69 |
1598313600000 | 438.5 |
1598400000000 | 446.2 |
1598486400000 | 441.28 |
1598572800000 | 442.51 |
1598832000000 | 442.17 |
1598918400000 | 447.86 |
1599004800000 | 450.01 |
1599091200000 | 435.07 |
1599177600000 | 426.55 |
1599436800000 | 428.39 |
1599523200000 | 422.68 |
1599609600000 | 425.17 |
1599696000000 | 419.3 |
1599782400000 | 417.17 |
1600041600000 | 419.8 |
1600128000000 | 421.73 |
1600214400000 | 419.0299 |
1600300800000 | 416.0299 |
1600387200000 | 413.71 |
1600646400000 | 411.5 |
1600732800000 | 417.3 |
1600819200000 | 412.81 |
1600905600000 | 411.51 |
1600992000000 | 416.71 |
1601251200000 | 423.28 |
1601337600000 | 422.48 |
1601424000000 | 422.4 |
1601510400000 | 431.24 |
1601596800000 | 426.89 |
1601856000000 | 434.93 |
1601942400000 | 431.22 |
1602028800000 | 438.59 |
1602115200000 | 439.84 |
1602201600000 | 448.14 |
1602460800000 | 451.45 |
1602547200000 | 453.14 |
1602633600000 | 451.96 |
1602720000000 | 447.83 |
1602806400000 | 445.63 |
1603065600000 | 444.81 |
1603152000000 | 444.32 |
1603238400000 | 437.69 |
1603324800000 | 439.04 |
1603411200000 | 441.57 |
1603670400000 | 435.68 |
1603756800000 | 435.72 |
1603843200000 | 424.9 |
1603929600000 | 422.9 |
1604016000000 | 408.61 |
1604275200000 | 406.87 |
1604361600000 | 415.73 |
1604448000000 | 426.6 |
1604534400000 | 443.61 |
1604620800000 | 448.73 |
1604880000000 | 444.81 |
1604966400000 | 437.08 |
1605052800000 | 444.75 |
1605139200000 | 439.57 |
1605225600000 | 442.78 |
1605484800000 | 443.4 |
1605571200000 | 444.74 |
1605657600000 | 443.3 |
1605744000000 | 448.69 |
1605830400000 | 449.76 |
1606089600000 | 450.13 |
1606176000000 | 453.08 |
1606262400000 | 454.66 |
1606348800000 | 456.39 |
1606435200000 | 462.3 |
1606694400000 | 461 |
1606780800000 | 464.72 |
1606867200000 | 468.28 |
1606953600000 | 469.19 |
1607040000000 | 470.36 |
1607299200000 | 472.06 |
1607385600000 | 472.49 |
1607472000000 | 472.74 |
1607558400000 | 476.27 |
1607644800000 | 476.68 |
1607904000000 | 478.9 |
1607990400000 | 484.5 |
1608076800000 | 490.15 |
1608163200000 | 495.31 |
1608249600000 | 494.88 |
1608508800000 | 490.06 |
1608595200000 | 489.48 |
1608681600000 | 491.16 |
1608768000000 | 490.46 |
1609113600000 | 492.93 |
1609200000000 | 495.57 |
1609286400000 | 498.54 |
1609372800000 | 498.51 |
1609718400000 | 495.64 |
1609804800000 | 502.46 |
1609891200000 | 500.64 |
1609977600000 | 504.22 |
1610064000000 | 515.58 |
1610323200000 | 508.68 |
1610409600000 | 514.84 |
1610496000000 | 515.28 |
1610582400000 | 515.8 |
1610668800000 | 504.36 |
1610928000000 | 503.62 |
1611014400000 | 510.07 |
1611100800000 | 522.29 |
1611187200000 | 525.16 |
1611273600000 | 520.61 |
1611532800000 | 516.41 |
1611619200000 | 513.82 |
1611705600000 | 498.63 |
1611792000000 | 502.55 |
1611878400000 | 495.44 |
1612137600000 | 506.54 |
1612224000000 | 517.76 |
1612310400000 | 515.66 |
1612396800000 | 518.83 |
1612483200000 | 525.11 |
1612742400000 | 529.39 |
1612828800000 | 531.12 |
1612915200000 | 530.6799 |
1613001600000 | 536.87 |
1613088000000 | 542.45 |
1613347200000 | 542.9299 |
1613433600000 | 544.27 |
1613520000000 | 539.53 |
1613606400000 | 537.83 |
1613692800000 | 541.35 |
1613952000000 | 531.34 |
1614038400000 | 531.51 |
1614124800000 | 530.53 |
1614211200000 | 515.33 |
1614297600000 | 517.38 |
1614556800000 | 528.74 |
1614643200000 | 521.69 |
1614729600000 | 506.56 |
1614816000000 | 494.32 |
1614902400000 | 493.5 |
1615161600000 | 484.99 |
1615248000000 | 499.28 |
1615334400000 | 502.94 |
1615420800000 | 519.53 |
1615507200000 | 516.94 |
1615766400000 | 521.32 |
1615852800000 | 519.51 |
1615939200000 | 521.79 |
1616025600000 | 509.2 |
1616112000000 | 511.53 |
1616371200000 | 510.6 |
1616457600000 | 505.5 |
1616544000000 | 492.13 |
1616630400000 | 493.77 |
1616716800000 | 502.27 |
1616976000000 | 495.63 |
1617062400000 | 499.86 |
1617148800000 | 503.75 |
1617235200000 | 514.8099 |
1617667200000 | 520.87 |
1617753600000 | 520.58 |
1617840000000 | 526.44 |
1617926400000 | 528.62 |
1618185600000 | 526.01 |
1618272000000 | 533.86 |
1618358400000 | 531.04 |
1618444800000 | 538.23 |
1618531200000 | 538.48 |
1618790400000 | 535.57 |
1618876800000 | 524.23 |
1618963200000 | 520.8 |
1619049600000 | 521.71 |
1619136000000 | 528.85 |
1619395200000 | 534.45 |
1619481600000 | 532.79 |
1619568000000 | 532.35 |
1619654400000 | 528.88 |
1619740800000 | 520.85 |
1620000000000 | 516.39 |
1620086400000 | 506.69 |
1620172800000 | 502.3 |
1620259200000 | 495.8 |
1620345600000 | 505.06 |
1620604800000 | 495.65 |
1620691200000 | 493.09 |
1620777600000 | 474.96 |
1620864000000 | 473.62 |
1620950400000 | 484.08 |
1621209600000 | 482.56 |
1621296000000 | 485.77 |
1621382400000 | 481.46 |
1621468800000 | 489.1 |
1621555200000 | 486.25 |
1621814400000 | 490.75 |
1621900800000 | 493.88 |
1621987200000 | 497.09 |
1622073600000 | 497.01 |
1622160000000 | 499.92 |
1622419200000 | 499.96 |
1622505600000 | 500.74 |
1622592000000 | 500.27 |
1622678400000 | 493.57 |
1622764800000 | 497.37 |
1623024000000 | 499.97 |
1623110400000 | 503.79 |
1623196800000 | 501.7 |
1623283200000 | 503.21 |
1623369600000 | 503.42 |
1623628800000 | 505.15 |
1623715200000 | 501.61 |
1623801600000 | 502.11 |
1623888000000 | 502.31 |
1623974400000 | 497.74 |
1624233600000 | 500.53 |
1624320000000 | 504.41 |
1624406400000 | 506.77 |
1624492800000 | 509.76 |
1624579200000 | 511.69 |
1624838400000 | 514.11 |
1624924800000 | 518.61 |
1625011200000 | 516.04 |
1625097600000 | 515.16 |
1625184000000 | 517.25 |
1625443200000 | 515.09 |
1625529600000 | 515.89 |
1625616000000 | 514.76 |
1625702400000 | 508.92 |
1625788800000 | 514.59 |
1626048000000 | 515.55 |
1626134400000 | 515.5599 |
1626220800000 | 510.94 |
1626307200000 | 506.2 |
1626393600000 | 501.39 |
1626652800000 | 497.84 |
1626739200000 | 501.11 |
1626825600000 | 505.67 |
1626912000000 | 511.05 |
1626998400000 | 513.88 |
1627257600000 | 509.51 |
1627344000000 | 504.12 |
1627430400000 | 509.07 |
1627516800000 | 509.95 |
1627603200000 | 498.09 |
1627862400000 | 501.4 |
1627948800000 | 496.45 |
1628035200000 | 499.18 |
1628121600000 | 507.62 |
1628208000000 | 501.37 |
1628467200000 | 501.37 |
1628553600000 | 506.61 |
1628640000000 | 507.15 |
1628726400000 | 502.76 |
1628812800000 | 504.81 |
1629072000000 | 495.95 |
1629158400000 | 488.85 |
1629244800000 | 490.77 |
1629331200000 | 486.23 |
1629417600000 | 489.78 |
1629676800000 | 495.68 |
1629763200000 | 506.94 |
1629849600000 | 509.15 |
1629936000000 | 508.14 |
1630022400000 | 511.18 |
1630281600000 | 514.54 |
1630368000000 | 518.57 |
1630454400000 | 526.36 |
1630540800000 | 529.3 |
1630627200000 | 529.41 |
1630886400000 | 531.46 |
1630972800000 | 536.95 |
1631059200000 | 531.52 |
1631145600000 | 528.46 |
1631232000000 | 527.09 |
1631491200000 | 524.76 |
1631577600000 | 522.1 |
1631664000000 | 523.82 |
1631750400000 | 526.98 |
1631836800000 | 525.96 |
1632096000000 | 513.09 |
1632182400000 | 514.94 |
1632268800000 | 521.07 |
1632355200000 | 527.4299 |
1632441600000 | 524.12 |
1632700800000 | 520.76 |
1632787200000 | 507.02 |
1632873600000 | 503.32 |
1632960000000 | 503.19 |
1633046400000 | 505.57 |
1633305600000 | 495.23 |
1633392000000 | 500.1 |
1633478400000 | 501.29 |
1633564800000 | 509.73 |
1633651200000 | 508.71 |
1633910400000 | 501.61 |
1633996800000 | 502.43 |
1634083200000 | 508.54 |
1634169600000 | 513.62 |
1634256000000 | 520.74 |
1634515200000 | 521.96 |
1634601600000 | 524.3099 |
1634688000000 | 524.26 |
1634774400000 | 527.55 |
1634860800000 | 522.79 |
1635120000000 | 525.35 |
1635206400000 | 525.66 |
1635292800000 | 521.51 |
1635379200000 | 525.62 |
1635465600000 | 525.14 |
1635724800000 | 528.83 |
1635811200000 | 528.3 |
1635897600000 | 527.94 |
1635984000000 | 530.04 |
1636070400000 | 536.28 |
1636329600000 | 537 |
1636416000000 | 536.48 |
1636502400000 | 528.22 |
1636588800000 | 529.32 |
1636675200000 | 537.21 |
1636934400000 | 538.66 |
1637020800000 | 538.94 |
1637107200000 | 533.46 |
1637193600000 | 532.36 |
1637280000000 | 528.15 |
1637539200000 | 512.53 |
1637625600000 | 505.77 |
1637712000000 | 507.92 |
1637798400000 | 507.75 |
1637884800000 | 498.13 |
1638144000000 | 496.79 |
1638230400000 | 484.47 |
1638316800000 | 473.97 |
1638403200000 | 476 |
1638489600000 | 467.29 |
1638748800000 | 475.25 |
1638835200000 | 487.97 |
1638921600000 | 494.75 |
1639008000000 | 483.84 |
1639094400000 | 478.52 |
1639353600000 | 470.59 |
1639440000000 | 465.11 |
1639526400000 | 466.72 |
1639612800000 | 461.69 |
1639699200000 | 465.8 |
1639958400000 | 460.23 |
1640044800000 | 474.1 |
1640131200000 | 479 |
1640217600000 | 484.58 |
1640304000000 | 485.09 |
1640563200000 | 485.15 |
1640649600000 | 482.63 |
1640736000000 | 481 |
1640822400000 | 484.35 |
1640908800000 | 482.14 |
1641168000000 | 484.8 |
1641254400000 | 476.13 |
1641340800000 | 462.26 |
1641427200000 | 459.77 |
1641513600000 | 457.11 |
1641772800000 | 449.65 |
1641859200000 | 462.3 |
1641945600000 | 463.48 |
1642032000000 | 456.08 |
1642118400000 | 449.9 |
1642377600000 | 449.62 |
1642464000000 | 437.23 |
1642550400000 | 434.57 |
1642636800000 | 436.68 |
1642723200000 | 414.91 |
1642982400000 | 407.27 |
1643068800000 | 397.4 |
1643155200000 | 395.92 |
1643241600000 | 392.0899 |
1643328000000 | 397.94 |
1643587200000 | 419.86 |
1643673600000 | 427.62 |
1643760000000 | 417.94 |
1643846400000 | 400.74 |
1643932800000 | 411.41 |
1644192000000 | 413.5 |
1644278400000 | 419.48 |
1644364800000 | 432.13 |
1644451200000 | 424.48 |
1644537600000 | 413 |
1644796800000 | 414.14 |
1644883200000 | 427.45 |
1644969600000 | 426.52 |
1645056000000 | 418.49 |
1645142400000 | 408.1 |
1645401600000 | 404.66 |
1645488000000 | 394.49 |
1645574400000 | 385 |
1645660800000 | 388.46 |
1645747200000 | 395.93 |
1646006400000 | 397.88 |
1646092800000 | 391.94 |
1646179200000 | 395.74 |
1646265600000 | 385.54 |
1646352000000 | 365.99 |
1646611200000 | 347.3399 |
1646697600000 | 350.97 |
1646784000000 | 370.2 |
1646870400000 | 365.88 |
1646956800000 | 356.87 |
1647216000000 | 348.2799 |
1647302400000 | 356.41 |
1647388800000 | 381.56 |
1647475200000 | 390.0899 |
1647561600000 | 399.77 |
1647820800000 | 393.02 |
1647907200000 | 401.5299 |
1647993600000 | 396.8399 |
1648080000000 | 400.63 |
1648166400000 | 393.18 |
1648425600000 | 397.93 |
1648512000000 | 412.76 |
1648598400000 | 405.17 |
1648684800000 | 398.3399 |
1648771200000 | 402.5299 |
1649030400000 | 413.19 |
1649116800000 | 402.21 |
1649203200000 | 388.58 |
1649289600000 | 384.36 |
1649376000000 | 379.61 |
1649635200000 | 375.01 |
1649721600000 | 373.05 |
1649808000000 | 382.04 |
1649894400000 | 376.24 |
1650326400000 | 377.93 |
1650412800000 | 362.68 |
1650499200000 | 351.75 |
1650585600000 | 343.6 |
1650844800000 | 344.58 |
1650931200000 | 332.86 |
1651017600000 | 329.35 |
1651104000000 | 337.71 |
1651190400000 | 327.31 |
1651449600000 | 329.79 |
1651536000000 | 324.86 |
1651622400000 | 329.04 |
1651708800000 | 310.8399 |
1651795200000 | 304.12 |
1652054400000 | 283.05 |
1652140800000 | 285.3 |
1652227200000 | 279.66 |
1652313600000 | 283.5299 |
1652400000000 | 295.69 |
1652659200000 | 288.68 |
1652745600000 | 299.19 |
1652832000000 | 285.93 |
1652918400000 | 290.93 |
1653004800000 | 290.82 |
1653264000000 | 293.17 |
1653350400000 | 280.56 |
1653436800000 | 289.71 |
1653523200000 | 299.29 |
1653609600000 | 308.42 |
1653868800000 | 311.32 |
1653955200000 | 310.27 |
1654041600000 | 304.01 |
1654128000000 | 313.8 |
1654214400000 | 306.97 |
1654473600000 | 311.72 |
1654560000000 | 309.44 |
1654646400000 | 313.97 |
1654732800000 | 302.04 |
1654819200000 | 285.9 |
1655078400000 | 268.99 |
1655164800000 | 265.27 |
1655251200000 | 275.47 |
1655337600000 | 262.0899 |
1655424000000 | 267.66 |
1655683200000 | 268.57 |
1655769600000 | 271.55 |
1655856000000 | 271.36 |
1655942400000 | 274.21 |
1656028800000 | 286.61 |
1656288000000 | 286.01 |
1656374400000 | 275.71 |
1656460800000 | 273.25 |
1656547200000 | 267.23 |
1656633600000 | 274.18 |
1656892800000 | 274.14 |
1656979200000 | 282.2 |
1657065600000 | 279.44 |
1657152000000 | 288.75 |
1657238400000 | 286.0299 |
1657497600000 | 276.86 |
1657584000000 | 276.5899 |
1657670400000 | 275.91 |
1657756800000 | 270.58 |
1657843200000 | 278.35 |
1658102400000 | 284.22 |
1658188800000 | 294.74 |
1658275200000 | 304.7 |
1658361600000 | 307.92 |
1658448000000 | 303.12 |
1658707200000 | 302.24 |
1658793600000 | 293.29 |
1658880000000 | 304.4 |
1658966400000 | 309.3 |
1659052800000 | 315.12 |
1659312000000 | 317.21 |
1659398400000 | 318.39 |
1659484800000 | 325.96 |
1659571200000 | 330.83 |
1659657600000 | 327.89 |
1659916800000 | 329.16 |
1660003200000 | 323.93 |
1660089600000 | 336.51 |
1660176000000 | 336.07 |
1660262400000 | 341.47 |
1660521600000 | 341.2 |
1660608000000 | 341.23 |
1660694400000 | 332.8399 |
1660780800000 | 330.75 |
1660867200000 | 321.19 |
1661126400000 | 311.24 |
1661212800000 | 312.07 |
1661299200000 | 314.32 |
1661385600000 | 320.56 |
1661472000000 | 308.89 |
1661731200000 | 305.72 |
1661817600000 | 303.42 |
1661904000000 | 303.14 |
1661990400000 | 300.99 |
1662076800000 | 300.42 |
1662336000000 | 299.3 |
1662422400000 | 296.6 |
1662508800000 | 302.86 |
1662595200000 | 306.17 |
1662681600000 | 317.0299 |
1662940800000 | 323.04 |
1663027200000 | 307.71 |
1663113600000 | 311.52 |
1663200000000 | 311.69 |
1663286400000 | 303.16 |
1663545600000 | 304.47 |
1663632000000 | 300.96 |
1663718400000 | 294.35 |
1663804800000 | 284.8 |
1663891200000 | 276.2799 |
1664150400000 | 274.14 |
1664236800000 | 275.57 |
1664323200000 | 285 |
1664409600000 | 276.16 |
1664496000000 | 275.04 |
1664755200000 | 281.06 |
1664841600000 | 296 |
1664928000000 | 293.17 |
1665014400000 | 294.88 |
1665100800000 | 283.62 |
1665360000000 | 281.38 |
1665446400000 | 273.92 |
1665532800000 | 276.11 |
1665619200000 | 275.71 |
1665705600000 | 269.17 |
1665964800000 | 282.5299 |
1666051200000 | 286.22 |
1666137600000 | 284.66 |
1666224000000 | 283.27 |
1666310400000 | 287.43 |
1666569600000 | 284.92 |
1666656000000 | 292.46 |
1666742400000 | 290.9 |
1666828800000 | 289.39 |
1666915200000 | 289.46 |
1667174400000 | 287.19 |
1667260800000 | 289.0299 |
1667347200000 | 277.18 |
1667433600000 | 277.75 |
1667520000000 | 284.2 |
1667779200000 | 285.17 |
1667865600000 | 288.1 |
1667952000000 | 280.61 |
1668038400000 | 301.98 |
1668124800000 | 314.01 |
1668384000000 | 312.01 |
1668470400000 | 318.79 |
1668556800000 | 312.42 |
1668643200000 | 306.13 |
1668729600000 | 305.31 |
1668988800000 | 300.65 |
1669075200000 | 301.64 |
1669161600000 | 305.64 |
1669248000000 | 307.68 |
1669334400000 | 306.43 |
1669593600000 | 302.42 |
1669680000000 | 301.65 |
1669766400000 | 314.24 |
1669852800000 | 317.74 |
1669939200000 | 317.36 |
1670198400000 | 308.97 |
1670284800000 | 303.7 |
1670371200000 | 301.31 |
1670457600000 | 305.41 |
1670544000000 | 305.81 |
1670803200000 | 307.0299 |
1670889600000 | 310.21 |
1670976000000 | 309.27 |
1671062400000 | 297 |
1671148800000 | 293.67 |
1671408000000 | 291.76 |
1671494400000 | 291.87 |
1671580800000 | 296.77 |
1671667200000 | 291.16 |
1671753600000 | 291.89 |
1672099200000 | 289.5899 |
1672185600000 | 285.6 |
1672272000000 | 293 |
1672358400000 | 291.97 |
1672617600000 | 292.46 |
1672704000000 | 294.33 |
1672790400000 | 301.72 |
1672876800000 | 301.31 |
1672963200000 | 307.5899 |
1673222400000 | 312.8 |
1673308800000 | 317.83 |
1673395200000 | 323.98 |
1673481600000 | 327.12 |
1673568000000 | 331.64 |
1673827200000 | 331.17 |
1673913600000 | 331.37 |
1674000000000 | 330.96 |
1674086400000 | 326.3 |
1674172800000 | 334.94 |
1674432000000 | 341.37 |
1674518400000 | 340.7 |
1674604800000 | 341.8399 |
1674691200000 | 346.85 |
1674777600000 | 351.58 |
1675036800000 | 345.21 |
1675123200000 | 349.69 |
1675209600000 | 354.97 |
1675296000000 | 365.45 |
1675382400000 | 358.07 |
1675641600000 | 353.83 |
1675728000000 | 355.11 |
1675814400000 | 353.88 |
1675900800000 | 349.71 |
1675987200000 | 340.62 |
1676246400000 | 346.45 |
1676332800000 | 349.15 |
1676419200000 | 357.5299 |
1676505600000 | 352.56 |
1676592000000 | 346.4 |
1676851200000 | 346.91 |
1676937600000 | 338.2799 |
1677024000000 | 336.83 |
1677110400000 | 334.92 |
1677196800000 | 330.12 |
1677456000000 | 333.9 |
1677542400000 | 335.92 |
1677628800000 | 334.31 |
1677715200000 | 334.44 |
1677801600000 | 340.2799 |
1678060800000 | 340.1 |
1678147200000 | 337.54 |
1678233600000 | 337.76 |
1678320000000 | 328.06 |
1678406400000 | 321.5299 |
1678665600000 | 319.07 |
1678752000000 | 322.2799 |
1678838400000 | 318.12 |
1678924800000 | 324.71 |
1679011200000 | 321.0899 |
1679270400000 | 322.13 |
1679356800000 | 328.82 |
1679443200000 | 326.11 |
1679529600000 | 330.5899 |
1679616000000 | 327.71 |
1679875200000 | 327.15 |
1679961600000 | 327.49 |
1680048000000 | 332.65 |
1680134400000 | 337.81 |
1680220800000 | 343 |
1680480000000 | 342.6 |
1680566400000 | 340.62 |
1680652800000 | 333 |
1680739200000 | 331.24 |
1681171200000 | 334.17 |
1681257600000 | 329.56 |
1681344000000 | 337.61 |
1681430400000 | 338.47 |
1681689600000 | 339.45 |
1681776000000 | 341.41 |
1681862400000 | 339.68 |
1681948800000 | 338.0299 |
1682035200000 | 338.43 |
1682294400000 | 338.4 |
1682380800000 | 332.79 |
1682467200000 | 333.21 |
1682553600000 | 338.2799 |
1682640000000 | 342.27 |
1682899200000 | 341.5899 |
1682985600000 | 338.02 |
1683072000000 | 337.26 |
1683158400000 | 335.62 |
1683244800000 | 340.29 |
1683504000000 | 345.82 |
1683590400000 | 343.66 |
1683676800000 | 343.98 |
1683763200000 | 344.55 |
1683849600000 | 339.12 |
1684108800000 | 342.2799 |
1684195200000 | 339.26 |
1684281600000 | 344.9 |
1684368000000 | 351.63 |
1684454400000 | 348.39 |
1684713600000 | 347.5 |
1684800000000 | 342.61 |
1684886400000 | 340.91 |
1684972800000 | 338.31 |
1685059200000 | 344.24 |
1685318400000 | 343.69 |
1685404800000 | 342.13 |
1685491200000 | 340.31 |
1685577600000 | 346.95 |
1685664000000 | 354.35 |
1685923200000 | 354.9 |
1686009600000 | 357.94 |
1686096000000 | 354.39 |
1686182400000 | 356.38 |
1686268800000 | 358.51 |
1686528000000 | 362.73 |
1686614400000 | 365.54 |
1686700800000 | 365.6 |
1686787200000 | 368.92 |
1686873600000 | 367.58 |
1687132800000 | 368.13 |
1687219200000 | 365.35 |
1687305600000 | 363.26 |
1687392000000 | 364.3 |
1687478400000 | 359 |
1687737600000 | 356.35 |
1687824000000 | 366.01 |
1687910400000 | 369.2799 |
1687996800000 | 366.6 |
1688083200000 | 371.76 |
1688342400000 | 375.39 |
1688428800000 | 376.19 |
1688515200000 | 374.07 |
1688601600000 | 363.89 |
1688688000000 | 367.0899 |
1688947200000 | 369.4 |
1689033600000 | 377.62 |
1689120000000 | 383.97 |
1689206400000 | 390.23 |
1689292800000 | 390.17 |
1689552000000 | 394.17 |
1689638400000 | 397.7 |
1689724800000 | 399.15 |
1689811200000 | 389.72 |
1689897600000 | 389.73 |
1690156800000 | 388.42 |
1690243200000 | 387.32 |
1690329600000 | 389.2 |
1690416000000 | 385.06 |
1690502400000 | 395.56 |
1690761600000 | 398.3399 |
1690848000000 | 394.11 |
1690934400000 | 384.6 |
1691020800000 | 382.99 |
1691107200000 | 388.17 |
1691366400000 | 393.29 |
1691452800000 | 388.8399 |
1691539200000 | 387.75 |
1691625600000 | 390.62 |
1691712000000 | 386.3399 |
1691971200000 | 385.67 |
1692057600000 | 380.41 |
1692144000000 | 375.05 |
1692230400000 | 370 |
1692316800000 | 367.22 |
1692576000000 | 367.73 |
1692662400000 | 369.7 |
1692748800000 | 374.54 |
1692835200000 | 367.4 |
1692921600000 | 368.6 |
1693180800000 | 372.07 |
1693267200000 | 380.43 |
1693353600000 | 381.93 |
1693440000000 | 383.67 |
1693526400000 | 387.49 |
1693785600000 | 387.8399 |
1693872000000 | 388.27 |
1693958400000 | 386.23 |
1694044800000 | 383.66 |
1694131200000 | 384.05 |
1694390400000 | 387.9 |
1694476800000 | 385.9 |
1694563200000 | 382.52 |
1694649600000 | 383.87 |
1694736000000 | 380.66 |
1694995200000 | 378.46 |
1695081600000 | 375.36 |
1695168000000 | 372.6 |
1695254400000 | 362.41 |
1695340800000 | 363.01 |
1695600000000 | 364 |
1695686400000 | 358.05 |
1695772800000 | 359.4 |
1695859200000 | 361.67 |
1695945600000 | 363.94 |
1696204800000 | 362.37 |
1696291200000 | 352.39 |
1696377600000 | 354.47 |
1696464000000 | 352.8 |
1696550400000 | 357.6 |
1696809600000 | 357.7 |
1696896000000 | 364.35 |
1696982400000 | 365.5 |
1697068800000 | 361.32 |
1697155200000 | 353.42 |
1697414400000 | 357.82 |
1697500800000 | 358.67 |
1697587200000 | 348.89 |
1697673600000 | 346.2799 |
1697760000000 | 342.76 |
1698019200000 | 345.72 |
1698105600000 | 351.5299 |
1698192000000 | 343.25 |
1698278400000 | 338.33 |
1698364800000 | 339.74 |
1698624000000 | 345.83 |
1698710400000 | 346.5 |
1698796800000 | 348.49 |
1698883200000 | 357.5 |
1698969600000 | 371.1 |
1699228800000 | 370.17 |
1699315200000 | 373.13 |
1699401600000 | 370.9 |
1699488000000 | 369.87 |
1699574400000 | 373.61 |
1699833600000 | 374.3399 |
1699920000000 | 387.07 |
1700006400000 | 392.21 |
1700092800000 | 389.98 |
1700179200000 | 392.58 |
1700438400000 | 395.51 |
1700524800000 | 392.43 |
1700611200000 | 394.96 |
1700697600000 | 395.86 |
1700784000000 | 396.0899 |
1701043200000 | 397.32 |
1701129600000 | 396.8 |
1701216000000 | 397.86 |
1701302400000 | 396.5299 |
1701388800000 | 402.07 |
1701648000000 | 401.33 |
1701734400000 | 399.92 |
1701820800000 | 399.68 |
1701907200000 | 404.8 |
1701993600000 | 406.98 |
1702252800000 | 410.24 |
1702339200000 | 410.29 |
1702425600000 | 415.4 |
1702512000000 | 422.07 |
1702598400000 | 421.75 |
1702857600000 | 422.39 |
1702944000000 | 427.33 |
1703030400000 | 419.72 |
1703116800000 | 423.89 |
1703203200000 | 417.67 |
1703635200000 | 420.1 |
1703721600000 | 420.04 |
1703808000000 | 418.5 |
1704153600000 | 411.13 |
1704240000000 | 405.81 |
1704326400000 | 406.58 |
1704412800000 | 407 |
1704672000000 | 413.87 |
1704758400000 | 413.3399 |
1704844800000 | 415.13 |
1704931200000 | 416.5299 |
1705017600000 | 416.65 |
1705276800000 | 414.93 |
1705363200000 | 409.5299 |
1705449600000 | 404.06 |
1705536000000 | 408.93 |
1705622400000 | 413.12 |
1705881600000 | 413.38 |
1705968000000 | 415.69 |
1706054400000 | 422.16 |
1706140800000 | 427.34 |
1706227200000 | 431.24 |
1706486400000 | 434.63 |
1706572800000 | 429.32 |
1706745600000 | 429.96 |
1706832000000 | 433.38 |
1707091200000 | 430 |
1707177600000 | 434.04 |
1707264000000 | 437.33 |
1707350400000 | 440.11 |
1707436800000 | 439.22 |
1707696000000 | 442.48 |
1707782400000 | 434.13 |
1707868800000 | 440.72 |
1707955200000 | 447.82 |
1708041600000 | 442.31 |
1708300800000 | 442.07 |
1708387200000 | 437.62 |
1708473600000 | 438.13 |
1708560000000 | 447.78 |
1708646400000 | 442 |
1708905600000 | 440.48 |
1708992000000 | 444.09 |
1709078400000 | 444.7 |
1709164800000 | 450.21 |
1709251200000 | 455.36 |
1709510400000 | 453.99 |
1709596800000 | 447.71 |
1709683200000 | 450.32 |
1709769600000 | 453.04 |
1709856000000 | 452.68 |
1710115200000 | 450.83 |
1710201600000 | 456.8 |
1710288000000 | 457.02 |
1710374400000 | 456.69 |
1710460800000 | 449.72 |
1710720000000 | 450.54 |
1710806400000 | 452.88 |
1710892800000 | 460.85 |
1710979200000 | 464.57 |
1711065600000 | 462.96 |
1711324800000 | 461.78 |
1711411200000 | 463.7 |
1711497600000 | 464.53 |
1711584000000 | 464.5 |
1712016000000 | 460.41 |
1712102400000 | 464.76 |
1712188800000 | 463.34 |
1712275200000 | 468.93 |
1712534400000 | 468.49 |
1712620800000 | 468.61 |
1712707200000 | 466.77 |
1712793600000 | 469.91 |
1712880000000 | 463.49 |
1713139200000 | 455.64 |
1713225600000 | 454.3 |
1713312000000 | 451.25 |
1713398400000 | 451.07 |
1713484800000 | 442.54 |
1713744000000 | 447.95 |
1713830400000 | 459.97 |
1713916800000 | 455.97 |
1714003200000 | 456.9 |
1714089600000 | 461.14 |
1714348800000 | 464.49 |
1714435200000 | 455.41 |
1714521600000 | 454.09 |
1714608000000 | 458.89 |
1714694400000 | 465.07 |
1714953600000 | 471.27 |
1715040000000 | 471.02 |
1715126400000 | 466.81 |
1715212800000 | 467.59 |
1715299200000 | 467.51 |
1715558400000 | 468.1 |
1715644800000 | 471.19 |
1715731200000 | 475.65 |
1715817600000 | 475.47 |
1715904000000 | 474.9 |
1716163200000 | 476.93 |
1716249600000 | 475.38 |
1716336000000 | 470.86 |
1716422400000 | 466.4 |
1716508800000 | 469.29 |
1716768000000 | 469.94 |
1716854400000 | 470.01 |
1716940800000 | 465.31 |
1717027200000 | 465.5 |
1717113600000 | 463.79 |
1717372800000 | 466.02 |
1717459200000 | 465.04 |
1717545600000 | 467.56 |
1717632000000 | 469.44 |
1717718400000 | 466.37 |
1717977600000 | 467.55 |
1718064000000 | 465.45 |
1718150400000 | 472.38 |
1718236800000 | 466.48 |
1718323200000 | 464.12 |
1718582400000 | 466.09 |
1718668800000 | 468.7 |
1718755200000 | 470.39 |
1718841600000 | 470.31 |
1718928000000 | 472.94 |
1719187200000 | 471.14 |
1719273600000 | 472.53 |
1719360000000 | 472.07 |
1719446400000 | 472.18 |
1719532800000 | 470.82 |
1719792000000 | 468.11 |
1719878400000 | 469.63 |
1719964800000 | 471.8 |
1720051200000 | 472.25 |
1720137600000 | 474.57 |
1720396800000 | 474.55 |
1720483200000 | 473.98 |
1720569600000 | 473.95 |
1720656000000 | 474.28 |
1720742400000 | 480.06 |
1721001600000 | 481.3 |
1721088000000 | 483.89 |
1721174400000 | 475.37 |
1721260800000 | 470.97 |
1721347200000 | 469.73 |
1721606400000 | 473.53 |
1721692800000 | 475.71 |
1721779200000 | 467.2 |
1721865600000 | 463.03 |
1721952000000 | 467.35 |
1722211200000 | 467.63 |
1722297600000 | 468.22 |
1722384000000 | 475.44 |
1722470400000 | 467.05 |
1722556800000 | 457.52 |
1722816000000 | 449.89 |
1722902400000 | 454.88 |
1722988800000 | 452.49 |
1723075200000 | 463.84 |
1723161600000 | 468.15 |
1723420800000 | 467.51 |
1723507200000 | 473.72 |
1723593600000 | 473.55 |
1723680000000 | 480.81 |
1723766400000 | 481.12 |
1724025600000 | 489.68 |
1724112000000 | 487.12 |
1724198400000 | 490.63 |
1724284800000 | 487.64 |
1724371200000 | 493.6 |
STOXX Global Sharing Economy Drivers | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 23.8833991 | 24.6315807 |
2018 | -7.6882891 | -9.5711461 |
2019 | 26.4907395 | 26.9880239 |
2020 | 41.8098399 | 16.4248444 |
2021 | -3.3088155 | 19.7976903 |
2022 | -39.7964299 | -18.3927713 |
2023 | 44.1452429 | 23.3621235 |
2024 | 24.7461378 | 23.7026891 |
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 |
---|---|---|---|---|
Net Return EUR | CH0457522990 | STXSEDR | .STXSEDR | |
Price EUR | CH0457523022 | STXSEDP | .STXSEDP | |
Gross Return EUR | CH0457523055 | STXSEDGR | .STXSEDGR | |
Net Return JPY | CH0457523006 | STXSEDJR | STXSEDJR INDEX | .STXSEDJR |
Gross Return JPY | CH0457523063 | STXSEDJG | STXSEDJG INDEX | .STXSEDJG |
Price JPY | CH0457523030 | STXSEDJP | .STXSEDJP | |
Price USD | CH0457523048 | STXSEDL | .STXSEDL | |
Gross Return USD | CH0457523014 | STXSEDGV | .STXSEDGV | |
Net Return USD | CH0457522982 | STXSEDV | STXSEDV INDEX | .STXSEDV |
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 | 7.998% |
BOOKING HOLDINGS | Travel and Leisure | USA | 7.576% |
Netflix Inc. | Media | USA | 7.564% |
AIRBNB A | Travel and Leisure | USA | 7.512% |
UNITED RENTALS | Industrial Goods and Services | USA | 5.334% |
SPOTIFY TECHNOLOGY | Media | USA | 4.971% |
MERCADOLIBRE | Consumer Products and Services | USA | 4.671% |
eBay Inc. | Consumer Products and Services | USA | 4.581% |
DOORDASH A | Technology | USA | 4.305% |
COUPANG A | Retail | USA | 4.230% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.