Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
EURO iSTOXX 50 Sharing Economy Tilted
Index Description
The EURO iSTOXX 50 Sharing Economy Tilted Index tracks the performance of 60 securities consisting of all the EURO STOXX 50 securities and the 10 largest securities form the STOXX Global Sharing Economy Index. The index is reviewed quarterly in March, June, September and December.
Key facts
- Replicates the performance of the EURO STOXX 50 Index and 10 large securities selected from STOXX Global Sharing Economy Index.
- Weights are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus the weights of the 10 thematic components.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX 50 Sharing Economy Tilted | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 6.7 | 0.4 | 9.1 |
EURO STOXX 50 | 4,438.4 | 3,460.5 | 69.2 | 54.3 | 289.4 | 18.5 | 8.4 | 0.5 | 5.4 |
Supersector weighting (top 10)
Technology | 19.0 |
---|---|
Industrial Goods and Services | 17.9 |
Consumer Products and Services | 9.9 |
Banks | 9.4 |
Retail | 6.0 |
Insurance | 5.6 |
Health Care | 4.8 |
Energy | 4.2 |
Automobiles and Parts | 4.1 |
Chemicals | 3.2 |
Country weighting
France | 31.9 |
---|---|
Germany | 21.1 |
USA | 20.1 |
Netherlands | 11.6 |
Italy | 6.8 |
Spain | 5.9 |
Finland | 1.4 |
Belgium | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX 50 Sharing Economy Tilted | 2.0 | 15.2 | 22.5 | 30.3 | 75.1 | N/A | N/A | 22.9 | 9.3 | 12.0 |
EURO STOXX 50 | 1.8 | 12.8 | 19.1 | 30.4 | 68.0 | N/A | N/A | 19.5 | 9.3 | 11.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | N/A | N/A | 11.8 | 17.3 | 19.8 | N/A | N/A | 1.4 | 0.4 | 0.5 |
EURO STOXX 50 | N/A | N/A | 12.6 | 18.1 | 20.9 | N/A | N/A | 1.1 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | 4.7 | 4.5 | 4.4 | 5.4 | 5.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX 50 Sharing Economy Tilted | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 0.4 | 0.7 | 0.6 | -0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 2024
ISTOXX INDICES
EURO iSTOXX 50 Sharing Economy Tilted
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX 50 Sharing Economy Tilted | 17.6 | 15.3 | 17.3 | 17.3 | 2.4 | 3.2 | 1.6 | 21.2 |
EURO STOXX 50 | 15.8 | 13.7 | 15.4 | 15.4 | 2.0 | 3.8 | 1.4 | 19.4 |
Performance and annual returns
EURO iSTOXX 50 Sharing Economy Tilted | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.58 |
1340150400000 | 101.82 |
1340236800000 | 101.27 |
1340323200000 | 101.45 |
1340582400000 | 98.99 |
1340668800000 | 99.09 |
1340755200000 | 100.54 |
1340841600000 | 99.99 |
1340928000000 | 104 |
1341187200000 | 105.61 |
1341273600000 | 106.78 |
1341360000000 | 106.71 |
1341446400000 | 106 |
1341532800000 | 104.09 |
1341792000000 | 103.57 |
1341878400000 | 103.75 |
1341964800000 | 103.83 |
1342051200000 | 103.37 |
1342137600000 | 104.76 |
1342396800000 | 104.67 |
1342483200000 | 104.77 |
1342569600000 | 105.92 |
1342656000000 | 106.52 |
1342742400000 | 104.21 |
1343001600000 | 101.94 |
1343088000000 | 100.73 |
1343174400000 | 100.28 |
1343260800000 | 103.67 |
1343347200000 | 106.35 |
1343606400000 | 108.1 |
1343692800000 | 107.15 |
1343779200000 | 107.03 |
1343865600000 | 104.77 |
1343952000000 | 108.77 |
1344211200000 | 109.65 |
1344297600000 | 111.23 |
1344384000000 | 110.19 |
1344470400000 | 110.35 |
1344556800000 | 109.84 |
1344816000000 | 109.41 |
1344902400000 | 110.17 |
1344988800000 | 110.23 |
1345075200000 | 111.2 |
1345161600000 | 111.82 |
1345420800000 | 111.55 |
1345507200000 | 112.1 |
1345593600000 | 110.78 |
1345680000000 | 109.65 |
1345766400000 | 110.01 |
1346025600000 | 111.02 |
1346112000000 | 110.23 |
1346198400000 | 110.15 |
1346284800000 | 108.88 |
1346371200000 | 110.16 |
1346630400000 | 111.03 |
1346716800000 | 110.07 |
1346803200000 | 110.13 |
1346889600000 | 113.52 |
1346976000000 | 114.03 |
1347235200000 | 113.51 |
1347321600000 | 114.74 |
1347408000000 | 115.05 |
1347494400000 | 114.54 |
1347580800000 | 116.12 |
1347840000000 | 115.7 |
1347926400000 | 114.67 |
1348012800000 | 115.29 |
1348099200000 | 114.92 |
1348185600000 | 115.88 |
1348444800000 | 115.25 |
1348531200000 | 115.53 |
1348617600000 | 112.92 |
1348704000000 | 113.41 |
1348790400000 | 111.34 |
1349049600000 | 113.1 |
1349136000000 | 112.79 |
1349222400000 | 113.27 |
1349308800000 | 113.14 |
1349395200000 | 114.69 |
1349654400000 | 113.5 |
1349740800000 | 112.31 |
1349827200000 | 111.56 |
1349913600000 | 112.74 |
1350000000000 | 112.01 |
1350259200000 | 112.84 |
1350345600000 | 115.05 |
1350432000000 | 115.99 |
1350518400000 | 115.9 |
1350604800000 | 114.39 |
1350864000000 | 113.96 |
1350950400000 | 112.09 |
1351036800000 | 112.28 |
1351123200000 | 111.95 |
1351209600000 | 112.95 |
1351468800000 | 112.37 |
1351555200000 | 113.58 |
1351641600000 | 113.37 |
1351728000000 | 114.97 |
1351814400000 | 116.14 |
1352073600000 | 115.06 |
1352160000000 | 116.02 |
1352246400000 | 113.78 |
1352332800000 | 113.64 |
1352419200000 | 113.79 |
1352678400000 | 113.78 |
1352764800000 | 114.46 |
1352851200000 | 113.27 |
1352937600000 | 112.7 |
1353024000000 | 111.93 |
1353283200000 | 114.64 |
1353369600000 | 115.31 |
1353456000000 | 115.76 |
1353542400000 | 116.19 |
1353628800000 | 117 |
1353888000000 | 116.39 |
1353974400000 | 116.4 |
1354060800000 | 116.87 |
1354147200000 | 118.19 |
1354233600000 | 117.99 |
1354492800000 | 117.99 |
1354579200000 | 118.27 |
1354665600000 | 118.35 |
1354752000000 | 119.01 |
1354838400000 | 118.89 |
1355097600000 | 118.41 |
1355184000000 | 119.41 |
1355270400000 | 119.65 |
1355356800000 | 119.3 |
1355443200000 | 119.29 |
1355702400000 | 119.46 |
1355788800000 | 120.25 |
1355875200000 | 120.37 |
1355961600000 | 120.84 |
1356048000000 | 120.35 |
1356307200000 | 120.23 |
1356566400000 | 120.36 |
1356652800000 | 118.99 |
1356912000000 | 119.88 |
1357084800000 | 123.24 |
1357171200000 | 123.33 |
1357257600000 | 123.85 |
1357516800000 | 123.48 |
1357603200000 | 123.42 |
1357689600000 | 124.28 |
1357776000000 | 123.96 |
1357862400000 | 124.16 |
1358121600000 | 124.06 |
1358208000000 | 123.68 |
1358294400000 | 123.77 |
1358380800000 | 124.31 |
1358467200000 | 124.03 |
1358726400000 | 124.6 |
1358812800000 | 124.31 |
1358899200000 | 124.06 |
1358985600000 | 125.13 |
1359072000000 | 126.37 |
1359331200000 | 126 |
1359417600000 | 126.21 |
1359504000000 | 125.22 |
1359590400000 | 124.2 |
1359676800000 | 124.34 |
1359936000000 | 121.31 |
1360022400000 | 122.72 |
1360108800000 | 121.69 |
1360195200000 | 120.98 |
1360281600000 | 122.39 |
1360540800000 | 121.91 |
1360627200000 | 122.76 |
1360713600000 | 123.16 |
1360800000000 | 122.61 |
1360886400000 | 121.91 |
1361145600000 | 121.96 |
1361232000000 | 123.7 |
1361318400000 | 122.32 |
1361404800000 | 120.46 |
1361491200000 | 122.61 |
1361750400000 | 122.78 |
1361836800000 | 120.33 |
1361923200000 | 122.18 |
1362009600000 | 123 |
1362096000000 | 122.62 |
1362355200000 | 122.87 |
1362441600000 | 125.44 |
1362528000000 | 125.44 |
1362614400000 | 125.6 |
1362700800000 | 127.33 |
1362960000000 | 126.97 |
1363046400000 | 126.54 |
1363132800000 | 126.59 |
1363219200000 | 127.97 |
1363305600000 | 126.82 |
1363564800000 | 126.13 |
1363651200000 | 124.75 |
1363737600000 | 126.36 |
1363824000000 | 125.28 |
1363910400000 | 125.37 |
1364169600000 | 124.54 |
1364256000000 | 124.74 |
1364342400000 | 123.89 |
1364428800000 | 124.27 |
1364860800000 | 126.27 |
1364947200000 | 124.33 |
1365033600000 | 123.73 |
1365120000000 | 121.84 |
1365379200000 | 122.19 |
1365465600000 | 122.23 |
1365552000000 | 125.11 |
1365638400000 | 126 |
1365724800000 | 124.51 |
1365984000000 | 123.49 |
1366070400000 | 123.25 |
1366156800000 | 120.95 |
1366243200000 | 120.59 |
1366329600000 | 121.51 |
1366588800000 | 122.12 |
1366675200000 | 125.86 |
1366761600000 | 127.37 |
1366848000000 | 127.71 |
1366934400000 | 126.84 |
1367193600000 | 128.22 |
1367280000000 | 128.1 |
1367366400000 | 127.7 |
1367452800000 | 129.03 |
1367539200000 | 131.22 |
1367798400000 | 130.89 |
1367884800000 | 131.63 |
1367971200000 | 132.31 |
1368057600000 | 132.34 |
1368144000000 | 133.44 |
1368403200000 | 133.35 |
1368489600000 | 134.64 |
1368576000000 | 135.81 |
1368662400000 | 135.32 |
1368748800000 | 136.66 |
1369008000000 | 137.15 |
1369094400000 | 136.97 |
1369180800000 | 136.94 |
1369267200000 | 134.55 |
1369353600000 | 134.19 |
1369612800000 | 135.34 |
1369699200000 | 137.12 |
1369785600000 | 134.75 |
1369872000000 | 135.44 |
1369958400000 | 134.31 |
1370217600000 | 133.35 |
1370304000000 | 133.38 |
1370390400000 | 131.25 |
1370476800000 | 130.03 |
1370563200000 | 132.03 |
1370822400000 | 132.08 |
1370908800000 | 130.18 |
1370995200000 | 129.26 |
1371081600000 | 129.72 |
1371168000000 | 129.69 |
1371427200000 | 131.4 |
1371513600000 | 131.5 |
1371600000000 | 130.74 |
1371686400000 | 126.89 |
1371772800000 | 125.49 |
1372032000000 | 123.88 |
1372118400000 | 125.38 |
1372204800000 | 128.06 |
1372291200000 | 128.92 |
1372377600000 | 128.26 |
1372636800000 | 129.32 |
1372723200000 | 128.44 |
1372809600000 | 127.5 |
1372896000000 | 130.61 |
1372982400000 | 129.11 |
1373241600000 | 131.37 |
1373328000000 | 132.32 |
1373414400000 | 132 |
1373500800000 | 132.8 |
1373587200000 | 132.65 |
1373846400000 | 133.2 |
1373932800000 | 132.03 |
1374019200000 | 132.98 |
1374105600000 | 134.4 |
1374192000000 | 134.04 |
1374451200000 | 134.47 |
1374537600000 | 134.13 |
1374624000000 | 135.14 |
1374710400000 | 136.59 |
1374796800000 | 136.25 |
1375056000000 | 136.35 |
1375142400000 | 137.42 |
1375228800000 | 137.16 |
1375315200000 | 139.67 |
1375401600000 | 139.99 |
1375660800000 | 140.36 |
1375747200000 | 139.51 |
1375833600000 | 139.51 |
1375920000000 | 140.23 |
1376006400000 | 140.75 |
1376265600000 | 140.76 |
1376352000000 | 141.23 |
1376438400000 | 141.31 |
1376524800000 | 140.29 |
1376611200000 | 140.93 |
1376870400000 | 139.81 |
1376956800000 | 138.39 |
1377043200000 | 138.1 |
1377129600000 | 139.86 |
1377216000000 | 140.73 |
1377475200000 | 140.47 |
1377561600000 | 137.02 |
1377648000000 | 137.14 |
1377734400000 | 138.25 |
1377820800000 | 136.72 |
1378080000000 | 138.8 |
1378166400000 | 138.49 |
1378252800000 | 138.64 |
1378339200000 | 139.69 |
1378425600000 | 141.09 |
1378684800000 | 140.85 |
1378771200000 | 143.34 |
1378857600000 | 144.12 |
1378944000000 | 143.97 |
1379030400000 | 144.32 |
1379289600000 | 144.98 |
1379376000000 | 145.46 |
1379462400000 | 146.56 |
1379548800000 | 147.36 |
1379635200000 | 147.5 |
1379894400000 | 146.53 |
1379980800000 | 147.47 |
1380067200000 | 147.54 |
1380153600000 | 147.78 |
1380240000000 | 147.67 |
1380499200000 | 146.31 |
1380585600000 | 148.32 |
1380672000000 | 147.68 |
1380758400000 | 146.43 |
1380844800000 | 148.02 |
1381104000000 | 147.41 |
1381190400000 | 145.44 |
1381276800000 | 145.58 |
1381363200000 | 149.15 |
1381449600000 | 149.44 |
1381708800000 | 149.77 |
1381795200000 | 150.9 |
1381881600000 | 152.1 |
1381968000000 | 151.85 |
1382054400000 | 153.29 |
1382313600000 | 153.35 |
1382400000000 | 153.54 |
1382486400000 | 152.09 |
1382572800000 | 153.35 |
1382659200000 | 153.06 |
1382918400000 | 152.27 |
1383004800000 | 153.6 |
1383091200000 | 152.98 |
1383177600000 | 154.41 |
1383264000000 | 154.22 |
1383523200000 | 154.29 |
1383609600000 | 153.8 |
1383696000000 | 154.38 |
1383782400000 | 153.44 |
1383868800000 | 153.69 |
1384128000000 | 154.32 |
1384214400000 | 153.54 |
1384300800000 | 153.65 |
1384387200000 | 155.08 |
1384473600000 | 155.35 |
1384732800000 | 155.67 |
1384819200000 | 154.23 |
1384905600000 | 154.46 |
1384992000000 | 154.65 |
1385078400000 | 154.99 |
1385337600000 | 155.5 |
1385424000000 | 155.3 |
1385510400000 | 156.3 |
1385596800000 | 156.66 |
1385683200000 | 156.49 |
1385942400000 | 156.23 |
1386028800000 | 153.34 |
1386115200000 | 152.77 |
1386201600000 | 150.89 |
1386288000000 | 151.98 |
1386547200000 | 152.38 |
1386633600000 | 151.39 |
1386720000000 | 151.02 |
1386806400000 | 150.57 |
1386892800000 | 150.77 |
1387152000000 | 153.33 |
1387238400000 | 152.21 |
1387324800000 | 153.89 |
1387411200000 | 156.37 |
1387497600000 | 157.25 |
1387756800000 | 158.53 |
1387843200000 | 158.7 |
1388102400000 | 159.74 |
1388361600000 | 159 |
1388448000000 | 159.72 |
1388620800000 | 157.78 |
1388707200000 | 158.39 |
1388966400000 | 158.41 |
1389052800000 | 160.58 |
1389139200000 | 160.64 |
1389225600000 | 159.68 |
1389312000000 | 160.05 |
1389571200000 | 159.78 |
1389657600000 | 160.62 |
1389744000000 | 163.05 |
1389830400000 | 162.2 |
1389916800000 | 162.63 |
1390176000000 | 162.58 |
1390262400000 | 162.99 |
1390348800000 | 162.94 |
1390435200000 | 161.01 |
1390521600000 | 156.24 |
1390780800000 | 154.98 |
1390867200000 | 156.83 |
1390953600000 | 155.3 |
1391040000000 | 157.7 |
1391126400000 | 156.92 |
1391385600000 | 154.12 |
1391472000000 | 154.4 |
1391558400000 | 154.32 |
1391644800000 | 156.61 |
1391731200000 | 158.71 |
1391990400000 | 158.24 |
1392076800000 | 160.32 |
1392163200000 | 161.47 |
1392249600000 | 162.04 |
1392336000000 | 162.97 |
1392595200000 | 162.92 |
1392681600000 | 162.93 |
1392768000000 | 162.9 |
1392854400000 | 163.28 |
1392940800000 | 163.59 |
1393200000000 | 165.21 |
1393286400000 | 165.37 |
1393372800000 | 165.06 |
1393459200000 | 164.53 |
1393545600000 | 164.65 |
1393804800000 | 160.33 |
1393891200000 | 164.56 |
1393977600000 | 164.79 |
1394064000000 | 164.76 |
1394150400000 | 162.56 |
1394409600000 | 162.61 |
1394496000000 | 162.33 |
1394582400000 | 161.28 |
1394668800000 | 158.47 |
1394755200000 | 157.53 |
1395014400000 | 159.86 |
1395100800000 | 161.24 |
1395187200000 | 160.98 |
1395273600000 | 161.62 |
1395360000000 | 161.68 |
1395619200000 | 159.27 |
1395705600000 | 160.89 |
1395792000000 | 161.3 |
1395878400000 | 161.52 |
1395964800000 | 162.9 |
1396224000000 | 162.76 |
1396310400000 | 164.38 |
1396396800000 | 164.54 |
1396483200000 | 164.87 |
1396569600000 | 164.7 |
1396828800000 | 162.43 |
1396915200000 | 162.27 |
1397001600000 | 163.54 |
1397088000000 | 161.12 |
1397174400000 | 158.97 |
1397433600000 | 160.38 |
1397520000000 | 158.96 |
1397606400000 | 161.65 |
1397692800000 | 162.24 |
1398124800000 | 164.94 |
1398211200000 | 163.41 |
1398297600000 | 164.03 |
1398384000000 | 160.8 |
1398643200000 | 161.39 |
1398729600000 | 163.8 |
1398816000000 | 163.82 |
1398902400000 | 164.36 |
1398988800000 | 163.63 |
1399248000000 | 163.99 |
1399334400000 | 162.3 |
1399420800000 | 162.76 |
1399507200000 | 164.86 |
1399593600000 | 164.47 |
1399852800000 | 166.41 |
1399939200000 | 166.68 |
1400025600000 | 166.44 |
1400112000000 | 163.99 |
1400198400000 | 164.8 |
1400457600000 | 165.24 |
1400544000000 | 164.91 |
1400630400000 | 166.65 |
1400716800000 | 166.8 |
1400803200000 | 168 |
1401062400000 | 169.53 |
1401148800000 | 170.53 |
1401235200000 | 170.73 |
1401321600000 | 170.87 |
1401408000000 | 170.64 |
1401667200000 | 171.04 |
1401753600000 | 170.47 |
1401840000000 | 170.36 |
1401926400000 | 171.77 |
1402012800000 | 172.88 |
1402272000000 | 173.39 |
1402358400000 | 174.31 |
1402444800000 | 173.34 |
1402531200000 | 172.61 |
1402617600000 | 172.51 |
1402876800000 | 171.43 |
1402963200000 | 172.16 |
1403049600000 | 172.57 |
1403136000000 | 173.6 |
1403222400000 | 173.16 |
1403481600000 | 172.52 |
1403568000000 | 172.41 |
1403654400000 | 171.55 |
1403740800000 | 170.81 |
1403827200000 | 170.55 |
1404086400000 | 170.42 |
1404172800000 | 172.49 |
1404259200000 | 172.07 |
1404345600000 | 173.96 |
1404432000000 | 173.21 |
1404691200000 | 171.27 |
1404777600000 | 168.49 |
1404864000000 | 169.71 |
1404950400000 | 167.39 |
1405036800000 | 168 |
1405296000000 | 169.76 |
1405382400000 | 168.65 |
1405468800000 | 170.85 |
1405555200000 | 168.33 |
1405641600000 | 169.21 |
1405900800000 | 168.18 |
1405987200000 | 170.68 |
1406073600000 | 171.13 |
1406160000000 | 172.76 |
1406246400000 | 170.44 |
1406505600000 | 170.29 |
1406592000000 | 171.01 |
1406678400000 | 170.77 |
1406764800000 | 167.71 |
1406851200000 | 165.78 |
1407110400000 | 166.16 |
1407196800000 | 166.06 |
1407283200000 | 165.19 |
1407369600000 | 163.61 |
1407456000000 | 163.33 |
1407715200000 | 165.38 |
1407801600000 | 164.28 |
1407888000000 | 165.98 |
1407974400000 | 166.18 |
1408060800000 | 164.84 |
1408320000000 | 167.12 |
1408406400000 | 168.09 |
1408492800000 | 167.89 |
1408579200000 | 169.58 |
1408665600000 | 168.76 |
1408924800000 | 171.76 |
1409011200000 | 173.38 |
1409097600000 | 172.92 |
1409184000000 | 171.46 |
1409270400000 | 171.84 |
1409529600000 | 172.05 |
1409616000000 | 172.76 |
1409702400000 | 174.07 |
1409788800000 | 177.03 |
1409875200000 | 177.13 |
1410134400000 | 177.02 |
1410220800000 | 175.72 |
1410307200000 | 176.14 |
1410393600000 | 175.61 |
1410480000000 | 175.3 |
1410739200000 | 174.48 |
1410825600000 | 174.66 |
1410912000000 | 175.21 |
1410998400000 | 177.15 |
1411084800000 | 177.58 |
1411344000000 | 176.5 |
1411430400000 | 174.31 |
1411516800000 | 176.53 |
1411603200000 | 174.13 |
1411689600000 | 175.39 |
1411948800000 | 173.92 |
1412035200000 | 175.8 |
1412121600000 | 173.8 |
1412208000000 | 169.96 |
1412294400000 | 171.92 |
1412553600000 | 171.89 |
1412640000000 | 168.67 |
1412726400000 | 167.93 |
1412812800000 | 166.6 |
1412899200000 | 163.57 |
1413158400000 | 163.37 |
1413244800000 | 163.72 |
1413331200000 | 158.76 |
1413417600000 | 157.66 |
1413504000000 | 162.15 |
1413763200000 | 161.16 |
1413849600000 | 164.92 |
1413936000000 | 165.47 |
1414022400000 | 167.66 |
1414108800000 | 167.11 |
1414368000000 | 165.45 |
1414454400000 | 167.3 |
1414540800000 | 165.84 |
1414627200000 | 168.05 |
1414713600000 | 172.43 |
1414972800000 | 171.01 |
1415059200000 | 168.48 |
1415145600000 | 171.4 |
1415232000000 | 172.19 |
1415318400000 | 170.64 |
1415577600000 | 171.79 |
1415664000000 | 172.35 |
1415750400000 | 169.98 |
1415836800000 | 170.19 |
1415923200000 | 170.42 |
1416182400000 | 171.35 |
1416268800000 | 172.78 |
1416355200000 | 172.76 |
1416441600000 | 172.02 |
1416528000000 | 176.52 |
1416787200000 | 177.32 |
1416873600000 | 178.26 |
1416960000000 | 178.41 |
1417046400000 | 179.37 |
1417132800000 | 179.73 |
1417392000000 | 178.36 |
1417478400000 | 179.07 |
1417564800000 | 179.8 |
1417651200000 | 177.07 |
1417737600000 | 181.53 |
1417996800000 | 179.97 |
1418083200000 | 175.95 |
1418169600000 | 174.95 |
1418256000000 | 175.76 |
1418342400000 | 170.87 |
1418601600000 | 167.2 |
1418688000000 | 169.05 |
1418774400000 | 170.35 |
1418860800000 | 176.05 |
1418947200000 | 175.65 |
1419206400000 | 176.87 |
1419292800000 | 178.79 |
1419379200000 | 178.53 |
1419811200000 | 178.41 |
1419897600000 | 175.99 |
1419984000000 | 176.29 |
1420156800000 | 176.38 |
1420416000000 | 170.5 |
1420502400000 | 169.64 |
1420588800000 | 170.98 |
1420675200000 | 176.54 |
1420761600000 | 171.87 |
1421020800000 | 173.38 |
1421107200000 | 175.75 |
1421193600000 | 173.64 |
1421280000000 | 176.51 |
1421366400000 | 179.26 |
1421625600000 | 179.69 |
1421712000000 | 181.3 |
1421798400000 | 182.74 |
1421884800000 | 186.03 |
1421971200000 | 189.34 |
1422230400000 | 190.69 |
1422316800000 | 187.58 |
1422403200000 | 186.92 |
1422489600000 | 187.9 |
1422576000000 | 187.16 |
1422835200000 | 187.86 |
1422921600000 | 190.14 |
1423008000000 | 190.5 |
1423094400000 | 190.7 |
1423180800000 | 190.27 |
1423440000000 | 187.98 |
1423526400000 | 189.77 |
1423612800000 | 189.76 |
1423699200000 | 192.11 |
1423785600000 | 193.35 |
1424044800000 | 192.7 |
1424131200000 | 193.12 |
1424217600000 | 194.6 |
1424304000000 | 196.42 |
1424390400000 | 197.02 |
1424649600000 | 198.15 |
1424736000000 | 199.48 |
1424822400000 | 199.58 |
1424908800000 | 201.61 |
1424995200000 | 202.17 |
1425254400000 | 202.52 |
1425340800000 | 200.38 |
1425427200000 | 202.36 |
1425513600000 | 204.25 |
1425600000000 | 204.14 |
1425859200000 | 203.93 |
1425945600000 | 201.5 |
1426032000000 | 205.51 |
1426118400000 | 205.72 |
1426204800000 | 206.11 |
1426464000000 | 208.37 |
1426550400000 | 206.61 |
1426636800000 | 206.91 |
1426723200000 | 207.33 |
1426809600000 | 209.51 |
1427068800000 | 207.88 |
1427155200000 | 209.7 |
1427241600000 | 206.3 |
1427328000000 | 205.88 |
1427414400000 | 206.34 |
1427673600000 | 209 |
1427760000000 | 207.75 |
1427846400000 | 208.33 |
1427932800000 | 208.17 |
1428364800000 | 211.2 |
1428451200000 | 210.62 |
1428537600000 | 212.72 |
1428624000000 | 214.44 |
1428883200000 | 215.28 |
1428969600000 | 213.07 |
1429056000000 | 214.18 |
1429142400000 | 211.77 |
1429228800000 | 207.29 |
1429488000000 | 209.79 |
1429574400000 | 210.22 |
1429660800000 | 211.48 |
1429747200000 | 209.72 |
1429833600000 | 210.17 |
1430092800000 | 212.8 |
1430179200000 | 209.24 |
1430265600000 | 204.09 |
1430352000000 | 203.42 |
1430438400000 | 203.55 |
1430697600000 | 204.8 |
1430784000000 | 200.67 |
1430870400000 | 200.67 |
1430956800000 | 201.35 |
1431043200000 | 206.44 |
1431302400000 | 205.74 |
1431388800000 | 203 |
1431475200000 | 201.87 |
1431561600000 | 204.83 |
1431648000000 | 203.18 |
1431907200000 | 204.74 |
1431993600000 | 209.36 |
1432080000000 | 210.02 |
1432166400000 | 210.19 |
1432252800000 | 210.37 |
1432512000000 | 209.29 |
1432598400000 | 207.64 |
1432684800000 | 211.08 |
1432771200000 | 209.55 |
1432857600000 | 205.28 |
1433116800000 | 205.98 |
1433203200000 | 204.69 |
1433289600000 | 205.44 |
1433376000000 | 203.81 |
1433462400000 | 202.43 |
1433721600000 | 199.84 |
1433808000000 | 199.25 |
1433894400000 | 203.15 |
1433980800000 | 204.58 |
1434067200000 | 202 |
1434326400000 | 198.74 |
1434412800000 | 199.81 |
1434499200000 | 198.76 |
1434585600000 | 199.66 |
1434672000000 | 199.87 |
1434931200000 | 206.64 |
1435017600000 | 209.29 |
1435104000000 | 208.54 |
1435190400000 | 208.19 |
1435276800000 | 208.82 |
1435536000000 | 200.68 |
1435622400000 | 199.13 |
1435708800000 | 202.85 |
1435795200000 | 201.43 |
1435881600000 | 200.51 |
1436140800000 | 197.07 |
1436227200000 | 194.17 |
1436313600000 | 194.53 |
1436400000000 | 199.12 |
1436486400000 | 204.47 |
1436745600000 | 208.76 |
1436832000000 | 209.59 |
1436918400000 | 210.37 |
1437004800000 | 213.99 |
1437091200000 | 214.57 |
1437350400000 | 216.03 |
1437436800000 | 213.89 |
1437523200000 | 213.26 |
1437609600000 | 212.32 |
1437696000000 | 211.23 |
1437955200000 | 205.86 |
1438041600000 | 208.59 |
1438128000000 | 209.96 |
1438214400000 | 210.94 |
1438300800000 | 211.1 |
1438560000000 | 213 |
1438646400000 | 212.66 |
1438732800000 | 216.39 |
1438819200000 | 215.39 |
1438905600000 | 213.7 |
1439164800000 | 215.46 |
1439251200000 | 211.59 |
1439337600000 | 205.47 |
1439424000000 | 207.16 |
1439510400000 | 206.32 |
1439769600000 | 206.94 |
1439856000000 | 206.98 |
1439942400000 | 203.69 |
1440028800000 | 198.18 |
1440115200000 | 191.03 |
1440374400000 | 180.42 |
1440460800000 | 187.6 |
1440547200000 | 187.48 |
1440633600000 | 194.5 |
1440720000000 | 194.95 |
1440979200000 | 193.62 |
1441065600000 | 188.22 |
1441152000000 | 189.53 |
1441238400000 | 193.24 |
1441324800000 | 188.63 |
1441584000000 | 189.3 |
1441670400000 | 191.5 |
1441756800000 | 193.06 |
1441843200000 | 190.96 |
1441929600000 | 189.37 |
1442188800000 | 188.53 |
1442275200000 | 190.64 |
1442361600000 | 193.04 |
1442448000000 | 193.28 |
1442534400000 | 188.07 |
1442793600000 | 190.48 |
1442880000000 | 184.96 |
1442966400000 | 185.22 |
1443052800000 | 181.82 |
1443139200000 | 186.41 |
1443398400000 | 181.44 |
1443484800000 | 180.86 |
1443571200000 | 185.37 |
1443657600000 | 183.95 |
1443744000000 | 185.14 |
1444003200000 | 191.16 |
1444089600000 | 192.11 |
1444176000000 | 192.87 |
1444262400000 | 193.08 |
1444348800000 | 194.12 |
1444608000000 | 194.26 |
1444694400000 | 192.9 |
1444780800000 | 190.92 |
1444867200000 | 193.74 |
1444953600000 | 195.37 |
1445212800000 | 196.44 |
1445299200000 | 195.23 |
1445385600000 | 195.65 |
1445472000000 | 200.72 |
1445558400000 | 205.32 |
1445817600000 | 205.34 |
1445904000000 | 203.45 |
1445990400000 | 205.77 |
1446076800000 | 205.89 |
1446163200000 | 205.47 |
1446422400000 | 206.19 |
1446508800000 | 207.2 |
1446595200000 | 207.77 |
1446681600000 | 208.85 |
1446768000000 | 210.1 |
1447027200000 | 206.66 |
1447113600000 | 207.75 |
1447200000000 | 208.8 |
1447286400000 | 205.22 |
1447372800000 | 203.12 |
1447632000000 | 203.59 |
1447718400000 | 208.34 |
1447804800000 | 208.39 |
1447891200000 | 208.66 |
1447977600000 | 209.34 |
1448236800000 | 209.04 |
1448323200000 | 206.79 |
1448409600000 | 209.45 |
1448496000000 | 211.11 |
1448582400000 | 210.85 |
1448841600000 | 211.41 |
1448928000000 | 210.63 |
1449014400000 | 210 |
1449100800000 | 202.43 |
1449187200000 | 202.59 |
1449446400000 | 203.72 |
1449532800000 | 200.76 |
1449619200000 | 198.84 |
1449705600000 | 198.79 |
1449792000000 | 194.2 |
1450051200000 | 191.61 |
1450137600000 | 197.4 |
1450224000000 | 198.28 |
1450310400000 | 201.09 |
1450396800000 | 197.75 |
1450656000000 | 195.46 |
1450742400000 | 195.51 |
1450828800000 | 199.59 |
1450915200000 | 199.15 |
1451260800000 | 197.82 |
1451347200000 | 201.37 |
1451433600000 | 199.62 |
1451520000000 | 198.34 |
1451865600000 | 192.56 |
1451952000000 | 193.4 |
1452038400000 | 191.35 |
1452124800000 | 187.26 |
1452211200000 | 183.97 |
1452470400000 | 184.13 |
1452556800000 | 186.6 |
1452643200000 | 185.54 |
1452729600000 | 183.84 |
1452816000000 | 178.92 |
1453075200000 | 178.34 |
1453161600000 | 180.32 |
1453248000000 | 175.27 |
1453334400000 | 178.59 |
1453420800000 | 183.23 |
1453680000000 | 181.65 |
1453766400000 | 183.21 |
1453852800000 | 182.68 |
1453939200000 | 180.47 |
1454025600000 | 185.58 |
1454284800000 | 184.71 |
1454371200000 | 180.63 |
1454457600000 | 177.37 |
1454544000000 | 177.26 |
1454630400000 | 174.44 |
1454889600000 | 168.54 |
1454976000000 | 165.96 |
1455062400000 | 169.58 |
1455148800000 | 163.66 |
1455235200000 | 168.26 |
1455494400000 | 172.36 |
1455580800000 | 172.25 |
1455667200000 | 177.28 |
1455753600000 | 176.87 |
1455840000000 | 176 |
1456099200000 | 179.92 |
1456185600000 | 177.02 |
1456272000000 | 173.97 |
1456358400000 | 177.16 |
1456444800000 | 179.96 |
1456704000000 | 180.76 |
1456790400000 | 184.42 |
1456876800000 | 185.75 |
1456963200000 | 184.95 |
1457049600000 | 185.87 |
1457308800000 | 184.31 |
1457395200000 | 182.79 |
1457481600000 | 183.89 |
1457568000000 | 181.1 |
1457654400000 | 186.82 |
1457913600000 | 187.96 |
1458000000000 | 186.87 |
1458086400000 | 187.14 |
1458172800000 | 185.48 |
1458259200000 | 186.6 |
1458518400000 | 186.36 |
1458604800000 | 186.31 |
1458691200000 | 186.17 |
1458777600000 | 183.48 |
1459209600000 | 185 |
1459296000000 | 186.48 |
1459382400000 | 184.34 |
1459468800000 | 182.52 |
1459728000000 | 182.43 |
1459814400000 | 178.77 |
1459900800000 | 180.17 |
1459987200000 | 178.25 |
1460073600000 | 179.93 |
1460332800000 | 180.15 |
1460419200000 | 181.78 |
1460505600000 | 187.37 |
1460592000000 | 188.75 |
1460678400000 | 188.24 |
1460937600000 | 189.01 |
1461024000000 | 190.86 |
1461110400000 | 192.68 |
1461196800000 | 193.18 |
1461283200000 | 192.36 |
1461542400000 | 190.83 |
1461628800000 | 190.97 |
1461715200000 | 191.58 |
1461801600000 | 191.76 |
1461888000000 | 186.86 |
1462147200000 | 187.75 |
1462233600000 | 184.52 |
1462320000000 | 182.48 |
1462406400000 | 183.21 |
1462492800000 | 183.45 |
1462752000000 | 184.49 |
1462838400000 | 186.45 |
1462924800000 | 184.71 |
1463011200000 | 183.79 |
1463097600000 | 185.1 |
1463356800000 | 185.07 |
1463443200000 | 184.09 |
1463529600000 | 185.31 |
1463616000000 | 183.45 |
1463702400000 | 185.89 |
1463961600000 | 184.7 |
1464048000000 | 189.44 |
1464134400000 | 192.27 |
1464220800000 | 192.91 |
1464307200000 | 193.69 |
1464566400000 | 194.24 |
1464652800000 | 192.64 |
1464739200000 | 191.37 |
1464825600000 | 191.6 |
1464912000000 | 189.01 |
1465171200000 | 189.67 |
1465257600000 | 191.57 |
1465344000000 | 190.58 |
1465430400000 | 189.14 |
1465516800000 | 184.64 |
1465776000000 | 181.18 |
1465862400000 | 178.8 |
1465948800000 | 180.26 |
1466035200000 | 180.19 |
1466121600000 | 180.94 |
1466380800000 | 185.77 |
1466467200000 | 187.32 |
1466553600000 | 187.66 |
1466640000000 | 191.09 |
1466726400000 | 176.76 |
1466985600000 | 172.17 |
1467072000000 | 175.96 |
1467158400000 | 180.24 |
1467244800000 | 181.45 |
1467331200000 | 182.6 |
1467590400000 | 181.55 |
1467676800000 | 179.18 |
1467763200000 | 176.75 |
1467849600000 | 177.82 |
1467936000000 | 181.58 |
1468195200000 | 184.11 |
1468281600000 | 186.82 |
1468368000000 | 186.29 |
1468454400000 | 188.49 |
1468540800000 | 188.21 |
1468800000000 | 188.05 |
1468886400000 | 187.18 |
1468972800000 | 189.48 |
1469059200000 | 189.24 |
1469145600000 | 189.57 |
1469404800000 | 189.58 |
1469491200000 | 189.94 |
1469577600000 | 191.21 |
1469664000000 | 189.54 |
1469750400000 | 190.19 |
1470009600000 | 189.15 |
1470096000000 | 185.66 |
1470182400000 | 186.12 |
1470268800000 | 187.69 |
1470355200000 | 190.7 |
1470614400000 | 191.06 |
1470700800000 | 193.28 |
1470787200000 | 192.47 |
1470873600000 | 194.15 |
1470960000000 | 193.92 |
1471219200000 | 193.96 |
1471305600000 | 192.06 |
1471392000000 | 190.37 |
1471478400000 | 190.88 |
1471564800000 | 189.45 |
1471824000000 | 189.15 |
1471910400000 | 190.91 |
1471996800000 | 191.62 |
1472083200000 | 190.56 |
1472169600000 | 191.91 |
1472428800000 | 191.85 |
1472515200000 | 193.51 |
1472601600000 | 193.13 |
1472688000000 | 192.81 |
1472774400000 | 196.25 |
1473033600000 | 196.2 |
1473120000000 | 196 |
1473206400000 | 197.39 |
1473292800000 | 196.85 |
1473379200000 | 194.59 |
1473638400000 | 193.18 |
1473724800000 | 190.74 |
1473811200000 | 190.24 |
1473897600000 | 191.05 |
1473984000000 | 189.41 |
1474243200000 | 191.06 |
1474329600000 | 190.98 |
1474416000000 | 192.24 |
1474502400000 | 195.63 |
1474588800000 | 194.52 |
1474848000000 | 191.26 |
1474934400000 | 191.7 |
1475020800000 | 192.91 |
1475107200000 | 192.54 |
1475193600000 | 193.31 |
1475452800000 | 193.43 |
1475539200000 | 195.13 |
1475625600000 | 195.16 |
1475712000000 | 194.85 |
1475798400000 | 193.57 |
1476057600000 | 195.47 |
1476144000000 | 194.55 |
1476230400000 | 194.17 |
1476316800000 | 192.14 |
1476403200000 | 194.93 |
1476662400000 | 194.01 |
1476748800000 | 196.71 |
1476835200000 | 197.7 |
1476921600000 | 198.84 |
1477008000000 | 199.67 |
1477267200000 | 200.68 |
1477353600000 | 200.13 |
1477440000000 | 199.37 |
1477526400000 | 199.49 |
1477612800000 | 199.59 |
1477872000000 | 198.21 |
1477958400000 | 195.86 |
1478044800000 | 192.75 |
1478131200000 | 191.9 |
1478217600000 | 190.78 |
1478476800000 | 194.73 |
1478563200000 | 195.95 |
1478649600000 | 197.93 |
1478736000000 | 196.91 |
1478822400000 | 195.89 |
1479081600000 | 195.64 |
1479168000000 | 196.68 |
1479254400000 | 195.97 |
1479340800000 | 197.17 |
1479427200000 | 196.41 |
1479686400000 | 197.58 |
1479772800000 | 198.09 |
1479859200000 | 197.43 |
1479945600000 | 197.75 |
1480032000000 | 198.11 |
1480291200000 | 196.24 |
1480377600000 | 197.31 |
1480464000000 | 197.39 |
1480550400000 | 195.47 |
1480636800000 | 194.65 |
1480896000000 | 197.02 |
1480982400000 | 199.49 |
1481068800000 | 202.23 |
1481155200000 | 205.12 |
1481241600000 | 206.07 |
1481500800000 | 205.43 |
1481587200000 | 207.58 |
1481673600000 | 206.17 |
1481760000000 | 209.15 |
1481846400000 | 209.29 |
1482105600000 | 209.05 |
1482192000000 | 210.54 |
1482278400000 | 209.95 |
1482364800000 | 209.45 |
1482451200000 | 209.72 |
1482796800000 | 210.19 |
1482883200000 | 210.14 |
1482969600000 | 209.4 |
1483056000000 | 209.79 |
1483315200000 | 210.72 |
1483401600000 | 212.4 |
1483488000000 | 212.66 |
1483574400000 | 212.64 |
1483660800000 | 213.49 |
1483920000000 | 213.04 |
1484006400000 | 212.64 |
1484092800000 | 213.5 |
1484179200000 | 211.7 |
1484265600000 | 214.03 |
1484524800000 | 212.58 |
1484611200000 | 211.64 |
1484697600000 | 212.24 |
1484784000000 | 212.43 |
1484870400000 | 212.75 |
1485129600000 | 211.35 |
1485216000000 | 212.06 |
1485302400000 | 214.7 |
1485388800000 | 214.57 |
1485475200000 | 213.73 |
1485734400000 | 211.57 |
1485820800000 | 209.02 |
1485907200000 | 210.72 |
1485993600000 | 210.29 |
1486080000000 | 212 |
1486339200000 | 210.5 |
1486425600000 | 210.68 |
1486512000000 | 211.03 |
1486598400000 | 213.46 |
1486684800000 | 213.39 |
1486944000000 | 215.34 |
1487030400000 | 215.73 |
1487116800000 | 216.7 |
1487203200000 | 215.62 |
1487289600000 | 215.65 |
1487548800000 | 215.86 |
1487635200000 | 217.8 |
1487721600000 | 217.98 |
1487808000000 | 217.49 |
1487894400000 | 216.16 |
1488153600000 | 216.2 |
1488240000000 | 216.78 |
1488326400000 | 221.18 |
1488412800000 | 220.76 |
1488499200000 | 221.69 |
1488758400000 | 220.78 |
1488844800000 | 220.71 |
1488931200000 | 221.05 |
1489017600000 | 222.09 |
1489104000000 | 222.26 |
1489363200000 | 222.41 |
1489449600000 | 221.5 |
1489536000000 | 222.34 |
1489622400000 | 223.55 |
1489708800000 | 224.03 |
1489968000000 | 223.36 |
1490054400000 | 222.12 |
1490140800000 | 221.94 |
1490227200000 | 223.65 |
1490313600000 | 223.31 |
1490572800000 | 222.74 |
1490659200000 | 224.52 |
1490745600000 | 225.59 |
1490832000000 | 226.28 |
1490918400000 | 227.31 |
1491177600000 | 226.09 |
1491264000000 | 226.28 |
1491350400000 | 225.81 |
1491436800000 | 226.76 |
1491523200000 | 227.16 |
1491782400000 | 226.55 |
1491868800000 | 225.73 |
1491955200000 | 225.52 |
1492041600000 | 224.34 |
1492473600000 | 222.62 |
1492560000000 | 223.21 |
1492646400000 | 224.54 |
1492732800000 | 224.89 |
1492992000000 | 231.94 |
1493078400000 | 232.43 |
1493164800000 | 232.34 |
1493251200000 | 232.23 |
1493337600000 | 232.15 |
1493596800000 | 232.42 |
1493683200000 | 234.22 |
1493769600000 | 234.36 |
1493856000000 | 236.84 |
1493942400000 | 238.41 |
1494201600000 | 237.83 |
1494288000000 | 238.38 |
1494374400000 | 238.31 |
1494460800000 | 237.17 |
1494547200000 | 237.97 |
1494806400000 | 238.47 |
1494892800000 | 238.42 |
1494979200000 | 234.13 |
1495065600000 | 233.27 |
1495152000000 | 234.63 |
1495411200000 | 234.37 |
1495497600000 | 235.55 |
1495584000000 | 235.86 |
1495670400000 | 236.09 |
1495756800000 | 235.92 |
1496016000000 | 235.94 |
1496102400000 | 235.25 |
1496188800000 | 234.96 |
1496275200000 | 236.07 |
1496361600000 | 237.64 |
1496620800000 | 237.29 |
1496707200000 | 235.64 |
1496793600000 | 235.47 |
1496880000000 | 236.56 |
1496966400000 | 236.74 |
1497225600000 | 233.89 |
1497312000000 | 235.24 |
1497398400000 | 234.39 |
1497484800000 | 233.47 |
1497571200000 | 234.3 |
1497830400000 | 236.95 |
1497916800000 | 235.94 |
1498003200000 | 235.9 |
1498089600000 | 235.85 |
1498176000000 | 235.56 |
1498435200000 | 236.25 |
1498521600000 | 234.03 |
1498608000000 | 234.36 |
1498694400000 | 229.89 |
1498780800000 | 228.32 |
1499040000000 | 230.61 |
1499126400000 | 230.07 |
1499212800000 | 230.74 |
1499299200000 | 229.16 |
1499385600000 | 229.99 |
1499644800000 | 231.21 |
1499731200000 | 230.69 |
1499817600000 | 234.13 |
1499904000000 | 234.95 |
1499990400000 | 235 |
1500249600000 | 234.4 |
1500336000000 | 233 |
1500422400000 | 234.65 |
1500508800000 | 234.17 |
1500595200000 | 231.83 |
1500854400000 | 232.26 |
1500940800000 | 233.2 |
1501027200000 | 234.61 |
1501113600000 | 234.54 |
1501200000000 | 232.9 |
1501459200000 | 231.46 |
1501545600000 | 233.19 |
1501632000000 | 232.11 |
1501718400000 | 232.2 |
1501804800000 | 235.15 |
1502064000000 | 235.23 |
1502150400000 | 235.8 |
1502236800000 | 232.73 |
1502323200000 | 229.79 |
1502409600000 | 228.42 |
1502668800000 | 231.5 |
1502755200000 | 232.44 |
1502841600000 | 233.86 |
1502928000000 | 231.69 |
1503014400000 | 230.91 |
1503273600000 | 229.61 |
1503360000000 | 232.11 |
1503446400000 | 230.71 |
1503532800000 | 230.99 |
1503619200000 | 230.16 |
1503878400000 | 229.1 |
1503964800000 | 227.26 |
1504051200000 | 228.87 |
1504137600000 | 230.19 |
1504224000000 | 231.43 |
1504483200000 | 230.56 |
1504569600000 | 229.75 |
1504656000000 | 230.59 |
1504742400000 | 231.54 |
1504828800000 | 231.19 |
1505088000000 | 234.86 |
1505174400000 | 236.01 |
1505260800000 | 236.48 |
1505347200000 | 236.68 |
1505433600000 | 235.68 |
1505692800000 | 236.36 |
1505779200000 | 236.85 |
1505865600000 | 236.46 |
1505952000000 | 237.51 |
1506038400000 | 237.42 |
1506297600000 | 236.35 |
1506384000000 | 236.73 |
1506470400000 | 238.39 |
1506556800000 | 238.76 |
1506643200000 | 240.66 |
1506902400000 | 241.39 |
1506988800000 | 241.69 |
1507075200000 | 241.09 |
1507161600000 | 243.08 |
1507248000000 | 242.73 |
1507507200000 | 243.21 |
1507593600000 | 242.2 |
1507680000000 | 242.98 |
1507766400000 | 242.88 |
1507852800000 | 243.17 |
1508112000000 | 243.38 |
1508198400000 | 243.53 |
1508284800000 | 244.13 |
1508371200000 | 242.58 |
1508457600000 | 243.36 |
1508716800000 | 243.35 |
1508803200000 | 243.6 |
1508889600000 | 242.41 |
1508976000000 | 245.4 |
1509062400000 | 247.15 |
1509321600000 | 247.62 |
1509408000000 | 248.3 |
1509494400000 | 250.02 |
1509580800000 | 249.08 |
1509667200000 | 249.52 |
1509926400000 | 249.58 |
1510012800000 | 247.46 |
1510099200000 | 247.26 |
1510185600000 | 244.73 |
1510272000000 | 243.44 |
1510531200000 | 242.53 |
1510617600000 | 241.35 |
1510704000000 | 240.17 |
1510790400000 | 241.99 |
1510876800000 | 240.7 |
1511136000000 | 241.63 |
1511222400000 | 243.44 |
1511308800000 | 242.04 |
1511395200000 | 242.31 |
1511481600000 | 242.78 |
1511740800000 | 241.95 |
1511827200000 | 243.41 |
1511913600000 | 242.03 |
1512000000000 | 241.37 |
1512086400000 | 238.9 |
1512345600000 | 240.26 |
1512432000000 | 240.45 |
1512518400000 | 240.7 |
1512604800000 | 241.95 |
1512691200000 | 243.19 |
1512950400000 | 242.51 |
1513036800000 | 243.9 |
1513123200000 | 242.93 |
1513209600000 | 241.56 |
1513296000000 | 242.26 |
1513555200000 | 244.9 |
1513641600000 | 243.14 |
1513728000000 | 241.12 |
1513814400000 | 242.14 |
1513900800000 | 241.3 |
1514332800000 | 240.97 |
1514419200000 | 239.61 |
1514505600000 | 237.94 |
1514851200000 | 237.79 |
1514937600000 | 239.74 |
1515024000000 | 242.84 |
1515110400000 | 245.97 |
1515369600000 | 247.02 |
1515456000000 | 247.5 |
1515542400000 | 246.71 |
1515628800000 | 246.04 |
1515715200000 | 246.35 |
1515974400000 | 245.79 |
1516060800000 | 246.45 |
1516147200000 | 246.22 |
1516233600000 | 246.98 |
1516320000000 | 248.74 |
1516579200000 | 250.25 |
1516665600000 | 251.3 |
1516752000000 | 249.35 |
1516838400000 | 248.56 |
1516924800000 | 250.41 |
1517184000000 | 250.12 |
1517270400000 | 247.72 |
1517356800000 | 247.7 |
1517443200000 | 246.44 |
1517529600000 | 242.61 |
1517788800000 | 238.35 |
1517875200000 | 235.28 |
1517961600000 | 238.48 |
1518048000000 | 232.2 |
1518134400000 | 230.29 |
1518393600000 | 233.15 |
1518480000000 | 231.35 |
1518566400000 | 233.83 |
1518652800000 | 235.48 |
1518739200000 | 237.51 |
1518998400000 | 236.68 |
1519084800000 | 238.26 |
1519171200000 | 237.92 |
1519257600000 | 238.06 |
1519344000000 | 239.75 |
1519603200000 | 241.48 |
1519689600000 | 240.82 |
1519776000000 | 240.04 |
1519862400000 | 237.34 |
1519948800000 | 233.19 |
1520208000000 | 235.83 |
1520294400000 | 235.73 |
1520380800000 | 237.28 |
1520467200000 | 239.52 |
1520553600000 | 241.03 |
1520812800000 | 241.33 |
1520899200000 | 238.57 |
1520985600000 | 238.85 |
1521072000000 | 240.31 |
1521158400000 | 241.91 |
1521417600000 | 238.18 |
1521504000000 | 239.3 |
1521590400000 | 238.6 |
1521676800000 | 234.21 |
1521763200000 | 230.11 |
1522022400000 | 229.92 |
1522108800000 | 230.57 |
1522195200000 | 231.1 |
1522281600000 | 234.19 |
1522713600000 | 232.68 |
1522800000000 | 232.4 |
1522886400000 | 238.46 |
1522972800000 | 236.38 |
1523232000000 | 236.86 |
1523318400000 | 239.24 |
1523404800000 | 238.01 |
1523491200000 | 239.83 |
1523577600000 | 240.09 |
1523836800000 | 239.73 |
1523923200000 | 243.46 |
1524009600000 | 244.04 |
1524096000000 | 243.77 |
1524182400000 | 244.17 |
1524441600000 | 245.15 |
1524528000000 | 243.82 |
1524614400000 | 242.72 |
1524700800000 | 246.29 |
1524787200000 | 246.91 |
1525046400000 | 248.35 |
1525132800000 | 249.09 |
1525219200000 | 250.39 |
1525305600000 | 249.3 |
1525392000000 | 251.34 |
1525651200000 | 252.95 |
1525737600000 | 253.05 |
1525824000000 | 254.28 |
1525910400000 | 254.71 |
1525996800000 | 254.56 |
1526256000000 | 254.38 |
1526342400000 | 254.47 |
1526428800000 | 254.7 |
1526515200000 | 256.3 |
1526601600000 | 255.65 |
1526860800000 | 256.47 |
1526947200000 | 257.14 |
1527033600000 | 255.56 |
1527120000000 | 254.32 |
1527206400000 | 254.19 |
1527465600000 | 252.8 |
1527552000000 | 249.69 |
1527638400000 | 251.19 |
1527724800000 | 249.23 |
1527811200000 | 252.72 |
1528070400000 | 253.9 |
1528156800000 | 253.68 |
1528243200000 | 253.83 |
1528329600000 | 252.63 |
1528416000000 | 252.47 |
1528675200000 | 254.38 |
1528761600000 | 254.68 |
1528848000000 | 255.27 |
1528934400000 | 259.35 |
1529020800000 | 258.18 |
1529280000000 | 256.28 |
1529366400000 | 254.7 |
1529452800000 | 255.59 |
1529539200000 | 252.99 |
1529625600000 | 254.98 |
1529884800000 | 248.79 |
1529971200000 | 249.54 |
1530057600000 | 250.64 |
1530144000000 | 249.56 |
1530230400000 | 250.7 |
1530489600000 | 250.14 |
1530576000000 | 251.3 |
1530662400000 | 251.66 |
1530748800000 | 253.88 |
1530835200000 | 254.78 |
1531094400000 | 256.08 |
1531180800000 | 256.94 |
1531267200000 | 254.12 |
1531353600000 | 256.52 |
1531440000000 | 256.9 |
1531699200000 | 256.39 |
1531785600000 | 257.26 |
1531872000000 | 259.05 |
1531958400000 | 257.72 |
1532044800000 | 256.76 |
1532304000000 | 256.52 |
1532390400000 | 258.74 |
1532476800000 | 258.9 |
1532563200000 | 258 |
1532649600000 | 258.42 |
1532908800000 | 256 |
1532995200000 | 256.94 |
1533081600000 | 256.39 |
1533168000000 | 255.16 |
1533254400000 | 256.03 |
1533513600000 | 257.23 |
1533600000000 | 258.39 |
1533686400000 | 257.91 |
1533772800000 | 257.92 |
1533859200000 | 254.1 |
1534118400000 | 253.16 |
1534204800000 | 253.64 |
1534291200000 | 250.2 |
1534377600000 | 250.68 |
1534464000000 | 250.23 |
1534723200000 | 251.41 |
1534809600000 | 252.29 |
1534896000000 | 252.91 |
1534982400000 | 252.89 |
1535068800000 | 253.85 |
1535328000000 | 255.96 |
1535414400000 | 255.3 |
1535500800000 | 256.58 |
1535587200000 | 255.39 |
1535673600000 | 253.22 |
1535932800000 | 253.38 |
1536019200000 | 251.52 |
1536105600000 | 247.09 |
1536192000000 | 245.52 |
1536278400000 | 245.45 |
1536537600000 | 246.34 |
1536624000000 | 247.34 |
1536710400000 | 248.05 |
1536796800000 | 248.36 |
1536883200000 | 248.94 |
1537142400000 | 247.91 |
1537228800000 | 249.28 |
1537315200000 | 250.02 |
1537401600000 | 252.28 |
1537488000000 | 253.44 |
1537747200000 | 252.53 |
1537833600000 | 253.52 |
1537920000000 | 254.74 |
1538006400000 | 256.48 |
1538092800000 | 253.31 |
1538352000000 | 254.32 |
1538438400000 | 252.31 |
1538524800000 | 253.5 |
1538611200000 | 250.55 |
1538697600000 | 248.21 |
1538956800000 | 245.68 |
1539043200000 | 246.62 |
1539129600000 | 240.39 |
1539216000000 | 236.54 |
1539302400000 | 237.16 |
1539561600000 | 237.39 |
1539648000000 | 241.79 |
1539734400000 | 241.56 |
1539820800000 | 238.5 |
1539907200000 | 238.31 |
1540166400000 | 237.5 |
1540252800000 | 234.42 |
1540339200000 | 231.54 |
1540425600000 | 235.74 |
1540512000000 | 231.97 |
1540771200000 | 231.45 |
1540857600000 | 231.3 |
1540944000000 | 236.31 |
1541030400000 | 237.5 |
1541116800000 | 237.91 |
1541376000000 | 237.66 |
1541462400000 | 237.33 |
1541548800000 | 241.19 |
1541635200000 | 240.5 |
1541721600000 | 239.31 |
1541980800000 | 236.11 |
1542067200000 | 237.83 |
1542153600000 | 236.41 |
1542240000000 | 235.96 |
1542326400000 | 234.29 |
1542585600000 | 230.5 |
1542672000000 | 227.65 |
1542758400000 | 230.36 |
1542844800000 | 228.74 |
1542931200000 | 228.94 |
1543190400000 | 232.65 |
1543276800000 | 232.67 |
1543363200000 | 234.71 |
1543449600000 | 234.39 |
1543536000000 | 235.09 |
1543795200000 | 238.71 |
1543881600000 | 235.13 |
1543968000000 | 232.86 |
1544054400000 | 227.29 |
1544140800000 | 226.53 |
1544400000000 | 224.69 |
1544486400000 | 227.05 |
1544572800000 | 230.7 |
1544659200000 | 231.02 |
1544745600000 | 229.05 |
1545004800000 | 225.76 |
1545091200000 | 225.25 |
1545177600000 | 224.2 |
1545264000000 | 220.45 |
1545350400000 | 218.32 |
1545609600000 | 216.01 |
1545868800000 | 217.51 |
1545955200000 | 220.11 |
1546214400000 | 221.34 |
1546387200000 | 221.98 |
1546473600000 | 218.19 |
1546560000000 | 225.49 |
1546819200000 | 225.7 |
1546905600000 | 227.78 |
1546992000000 | 228.78 |
1547078400000 | 229.22 |
1547164800000 | 229 |
1547424000000 | 228.02 |
1547510400000 | 230.11 |
1547596800000 | 230.71 |
1547683200000 | 230.6 |
1547769600000 | 234.73 |
1548028800000 | 234.25 |
1548115200000 | 232.5 |
1548201600000 | 232.09 |
1548288000000 | 233.54 |
1548374400000 | 236.28 |
1548633600000 | 233.9 |
1548720000000 | 234.08 |
1548806400000 | 236.25 |
1548892800000 | 237.72 |
1548979200000 | 238.1 |
1549238400000 | 238.66 |
1549324800000 | 242.25 |
1549411200000 | 241.95 |
1549497600000 | 237.58 |
1549584000000 | 236.86 |
1549843200000 | 238.8 |
1549929600000 | 240.89 |
1550016000000 | 241.62 |
1550102400000 | 240.49 |
1550188800000 | 243.98 |
1550448000000 | 243.97 |
1550534400000 | 243.68 |
1550620800000 | 244.72 |
1550707200000 | 244.6 |
1550793600000 | 245.65 |
1551052800000 | 246.41 |
1551139200000 | 247.09 |
1551225600000 | 246.57 |
1551312000000 | 246.99 |
1551398400000 | 248.33 |
1551657600000 | 249.23 |
1551744000000 | 250.26 |
1551830400000 | 249.97 |
1551916800000 | 248.61 |
1552003200000 | 247.05 |
1552262400000 | 249.45 |
1552348800000 | 249.28 |
1552435200000 | 250.77 |
1552521600000 | 251.67 |
1552608000000 | 254.26 |
1552867200000 | 254.24 |
1552953600000 | 255.8 |
1553040000000 | 254.26 |
1553126400000 | 254.55 |
1553212800000 | 250.02 |
1553472000000 | 249.79 |
1553558400000 | 251.51 |
1553644800000 | 251.42 |
1553731200000 | 251.54 |
1553817600000 | 253.97 |
1554076800000 | 256.8 |
1554163200000 | 257.99 |
1554249600000 | 260.27 |
1554336000000 | 260.72 |
1554422400000 | 261.12 |
1554681600000 | 260.52 |
1554768000000 | 259.33 |
1554854400000 | 260.06 |
1554940800000 | 260.5 |
1555027200000 | 261.27 |
1555286400000 | 261.62 |
1555372800000 | 262.67 |
1555459200000 | 263.51 |
1555545600000 | 265.04 |
1555977600000 | 266.95 |
1556064000000 | 266.59 |
1556150400000 | 267.19 |
1556236800000 | 268.23 |
1556496000000 | 268.91 |
1556582400000 | 269.66 |
1556668800000 | 269.1 |
1556755200000 | 268.01 |
1556841600000 | 269.72 |
1557100800000 | 267.2 |
1557187200000 | 262.74 |
1557273600000 | 263.51 |
1557360000000 | 259.68 |
1557446400000 | 260.43 |
1557705600000 | 256.29 |
1557792000000 | 259.59 |
1557878400000 | 262.04 |
1557964800000 | 266.37 |
1558051200000 | 265.17 |
1558310400000 | 261.81 |
1558396800000 | 263.21 |
1558483200000 | 263.53 |
1558569600000 | 258.93 |
1558656000000 | 260.26 |
1558915200000 | 261.35 |
1559001600000 | 260.99 |
1559088000000 | 257.87 |
1559174400000 | 259.32 |
1559260800000 | 255.92 |
1559520000000 | 254.58 |
1559606400000 | 257.99 |
1559692800000 | 258.86 |
1559779200000 | 258.96 |
1559865600000 | 262.42 |
1560124800000 | 263.56 |
1560211200000 | 264.74 |
1560297600000 | 263.54 |
1560384000000 | 264.14 |
1560470400000 | 263.86 |
1560729600000 | 264.92 |
1560816000000 | 269.65 |
1560902400000 | 269.89 |
1560988800000 | 270.98 |
1561075200000 | 270.69 |
1561334400000 | 269.86 |
1561420800000 | 268.19 |
1561507200000 | 268.23 |
1561593600000 | 268.52 |
1561680000000 | 270.79 |
1561939200000 | 273.07 |
1562025600000 | 274.3 |
1562112000000 | 276.93 |
1562198400000 | 277.25 |
1562284800000 | 276.46 |
1562544000000 | 276.09 |
1562630400000 | 276 |
1562716800000 | 275.89 |
1562803200000 | 275.5 |
1562889600000 | 275.88 |
1563148800000 | 276.08 |
1563235200000 | 277.21 |
1563321600000 | 275.56 |
1563408000000 | 273.94 |
1563494400000 | 273.22 |
1563753600000 | 274.51 |
1563840000000 | 277.63 |
1563926400000 | 278.2 |
1564012800000 | 276.23 |
1564099200000 | 277.5 |
1564358400000 | 276.83 |
1564444800000 | 272.64 |
1564531200000 | 272.08 |
1564617600000 | 273.75 |
1564704000000 | 265.59 |
1564963200000 | 259.08 |
1565049600000 | 258.74 |
1565136000000 | 260.14 |
1565222400000 | 265.87 |
1565308800000 | 262.65 |
1565568000000 | 261.45 |
1565654400000 | 264.4 |
1565740800000 | 258.41 |
1565827200000 | 258.81 |
1565913600000 | 262.28 |
1566172800000 | 265.54 |
1566259200000 | 263.91 |
1566345600000 | 267.09 |
1566432000000 | 265.46 |
1566518400000 | 261.39 |
1566777600000 | 262.97 |
1566864000000 | 264.43 |
1566950400000 | 264.39 |
1567036800000 | 268.11 |
1567123200000 | 269.26 |
1567382400000 | 269.84 |
1567468800000 | 268.74 |
1567555200000 | 271.13 |
1567641600000 | 274.25 |
1567728000000 | 274.53 |
1567987200000 | 274.15 |
1568073600000 | 273.49 |
1568160000000 | 274.91 |
1568246400000 | 276.57 |
1568332800000 | 276.99 |
1568592000000 | 275.02 |
1568678400000 | 275.36 |
1568764800000 | 275.48 |
1568851200000 | 277.21 |
1568937600000 | 277.9 |
1569196800000 | 275.66 |
1569283200000 | 274.31 |
1569369600000 | 273.89 |
1569456000000 | 274.75 |
1569542400000 | 275.02 |
1569801600000 | 276.96 |
1569888000000 | 273.63 |
1569974400000 | 266.15 |
1570060800000 | 266.98 |
1570147200000 | 269.51 |
1570406400000 | 270.7 |
1570492800000 | 267.74 |
1570579200000 | 270.03 |
1570665600000 | 272.07 |
1570752000000 | 277.41 |
1571011200000 | 276.66 |
1571097600000 | 280.06 |
1571184000000 | 280.12 |
1571270400000 | 279.3 |
1571356800000 | 277.44 |
1571616000000 | 279.42 |
1571702400000 | 278.17 |
1571788800000 | 278.72 |
1571875200000 | 280.15 |
1571961600000 | 280.59 |
1572220800000 | 281.22 |
1572307200000 | 280.58 |
1572393600000 | 280.98 |
1572480000000 | 280.06 |
1572566400000 | 281.63 |
1572825600000 | 284.32 |
1572912000000 | 285 |
1572998400000 | 285.54 |
1573084800000 | 286.61 |
1573171200000 | 286.48 |
1573430400000 | 286.22 |
1573516800000 | 287.64 |
1573603200000 | 286.47 |
1573689600000 | 286.08 |
1573776000000 | 287.39 |
1574035200000 | 287.19 |
1574121600000 | 287.2 |
1574208000000 | 286.25 |
1574294400000 | 285.86 |
1574380800000 | 286.62 |
1574640000000 | 288.66 |
1574726400000 | 288.74 |
1574812800000 | 289.92 |
1574899200000 | 289.37 |
1574985600000 | 289.04 |
1575244800000 | 283.32 |
1575331200000 | 282.09 |
1575417600000 | 284.98 |
1575504000000 | 284.23 |
1575590400000 | 287.62 |
1575849600000 | 286.13 |
1575936000000 | 285.7 |
1576022400000 | 287.04 |
1576108800000 | 287.87 |
1576195200000 | 289.46 |
1576454400000 | 292.58 |
1576540800000 | 291.17 |
1576627200000 | 291.18 |
1576713600000 | 291.93 |
1576800000000 | 294.61 |
1577059200000 | 294.51 |
1577145600000 | 294.3 |
1577404800000 | 295.47 |
1577664000000 | 292.41 |
1577750400000 | 292.21 |
1577923200000 | 296.5 |
1578009600000 | 294.95 |
1578268800000 | 294.31 |
1578355200000 | 294.94 |
1578441600000 | 296.39 |
1578528000000 | 298.52 |
1578614400000 | 297.87 |
1578873600000 | 297.83 |
1578960000000 | 297.13 |
1579046400000 | 297.07 |
1579132800000 | 297.88 |
1579219200000 | 300.53 |
1579478400000 | 300.13 |
1579564800000 | 299.59 |
1579651200000 | 298.46 |
1579737600000 | 296.66 |
1579824000000 | 298.99 |
1580083200000 | 291.56 |
1580169600000 | 294.97 |
1580256000000 | 296.47 |
1580342400000 | 292.86 |
1580428800000 | 289.14 |
1580688000000 | 291.26 |
1580774400000 | 297.17 |
1580860800000 | 300.18 |
1580947200000 | 302.55 |
1581033600000 | 302.27 |
1581292800000 | 303.06 |
1581379200000 | 304.84 |
1581465600000 | 307.5 |
1581552000000 | 307.57 |
1581638400000 | 307.59 |
1581897600000 | 308.44 |
1581984000000 | 308 |
1582070400000 | 310.28 |
1582156800000 | 307.15 |
1582243200000 | 304.16 |
1582502400000 | 291.74 |
1582588800000 | 284.83 |
1582675200000 | 285.2 |
1582761600000 | 274.54 |
1582848000000 | 267.07 |
1583107200000 | 269.19 |
1583193600000 | 268.81 |
1583280000000 | 274.17 |
1583366400000 | 268.34 |
1583452800000 | 258.59 |
1583712000000 | 237.34 |
1583798400000 | 237.59 |
1583884800000 | 235.15 |
1583971200000 | 208.82 |
1584057600000 | 215.85 |
1584316800000 | 201.11 |
1584403200000 | 209.01 |
1584489600000 | 199.25 |
1584576000000 | 205.34 |
1584662400000 | 209.86 |
1584921600000 | 205.48 |
1585008000000 | 223.89 |
1585094400000 | 229.47 |
1585180800000 | 233.52 |
1585267200000 | 223.72 |
1585526400000 | 228.24 |
1585612800000 | 229.39 |
1585699200000 | 220.8 |
1585785600000 | 222.09 |
1585872000000 | 219.82 |
1586131200000 | 232.13 |
1586217600000 | 235.82 |
1586304000000 | 236.76 |
1586390400000 | 239.18 |
1586822400000 | 242.92 |
1586908800000 | 235.37 |
1586995200000 | 236.19 |
1587081600000 | 241.69 |
1587340800000 | 242.73 |
1587427200000 | 233.6 |
1587513600000 | 238.25 |
1587600000000 | 239.82 |
1587686400000 | 237.72 |
1587945600000 | 242.51 |
1588032000000 | 244.98 |
1588118400000 | 251.75 |
1588204800000 | 247.75 |
1588291200000 | 245.79 |
1588550400000 | 239.73 |
1588636800000 | 244.58 |
1588723200000 | 243.07 |
1588809600000 | 246.74 |
1588896000000 | 248.45 |
1589155200000 | 247.33 |
1589241600000 | 246.02 |
1589328000000 | 240.84 |
1589414400000 | 238.39 |
1589500800000 | 239.95 |
1589760000000 | 250.44 |
1589846400000 | 249.66 |
1589932800000 | 253.84 |
1590019200000 | 251.12 |
1590105600000 | 251.62 |
1590364800000 | 255.96 |
1590451200000 | 257.3 |
1590537600000 | 260.45 |
1590624000000 | 262.57 |
1590710400000 | 259.63 |
1590969600000 | 262.12 |
1591056000000 | 267.58 |
1591142400000 | 274.86 |
1591228800000 | 272.92 |
1591315200000 | 282.42 |
1591574400000 | 281.57 |
1591660800000 | 279.31 |
1591747200000 | 277.72 |
1591833600000 | 264.82 |
1591920000000 | 266.61 |
1592179200000 | 265.82 |
1592265600000 | 274.01 |
1592352000000 | 275.99 |
1592438400000 | 275.03 |
1592524800000 | 276.76 |
1592784000000 | 275.58 |
1592870400000 | 279.79 |
1592956800000 | 271.49 |
1593043200000 | 273.89 |
1593129600000 | 270.67 |
1593388800000 | 273.06 |
1593475200000 | 274.38 |
1593561600000 | 275.72 |
1593648000000 | 281.97 |
1593734400000 | 280.25 |
1593993600000 | 285.34 |
1594080000000 | 283.13 |
1594166400000 | 281.42 |
1594252800000 | 280.31 |
1594339200000 | 283.27 |
1594598400000 | 285.17 |
1594684800000 | 283.62 |
1594771200000 | 287.55 |
1594857600000 | 286.26 |
1594944000000 | 286.05 |
1595203200000 | 289.47 |
1595289600000 | 289.54 |
1595376000000 | 286.66 |
1595462400000 | 285.38 |
1595548800000 | 280.93 |
1595808000000 | 280.39 |
1595894400000 | 279.98 |
1595980800000 | 280.06 |
1596067200000 | 273.64 |
1596153600000 | 272.68 |
1596412800000 | 278.05 |
1596499200000 | 278.57 |
1596585600000 | 279.63 |
1596672000000 | 279.27 |
1596758400000 | 280.02 |
1597017600000 | 279.89 |
1597104000000 | 284.09 |
1597190400000 | 286.79 |
1597276800000 | 285.34 |
1597363200000 | 282.69 |
1597622400000 | 282.94 |
1597708800000 | 282.38 |
1597795200000 | 284.14 |
1597881600000 | 282.33 |
1597968000000 | 281.45 |
1598227200000 | 286.85 |
1598313600000 | 287.63 |
1598400000000 | 292.12 |
1598486400000 | 289.66 |
1598572800000 | 288.64 |
1598832000000 | 285.31 |
1598918400000 | 286.36 |
1599004800000 | 292.04 |
1599091200000 | 287.17 |
1599177600000 | 282.96 |
1599436800000 | 286.47 |
1599523200000 | 281.55 |
1599609600000 | 286.5 |
1599696000000 | 283.99 |
1599782400000 | 283.87 |
1600041600000 | 284.04 |
1600128000000 | 286.12 |
1600214400000 | 285.75 |
1600300800000 | 283.32 |
1600387200000 | 280.13 |
1600646400000 | 271.86 |
1600732800000 | 273.91 |
1600819200000 | 273.4 |
1600905600000 | 272.42 |
1600992000000 | 272.18 |
1601251200000 | 278.91 |
1601337600000 | 277.93 |
1601424000000 | 276.7 |
1601510400000 | 278.07 |
1601596800000 | 276.55 |
1601856000000 | 279.13 |
1601942400000 | 278.69 |
1602028800000 | 279.94 |
1602115200000 | 281.95 |
1602201600000 | 283.87 |
1602460800000 | 287.02 |
1602547200000 | 285.98 |
1602633600000 | 284.43 |
1602720000000 | 278.56 |
1602806400000 | 281.57 |
1603065600000 | 280.01 |
1603152000000 | 279.17 |
1603238400000 | 275.87 |
1603324800000 | 275.46 |
1603411200000 | 277.8 |
1603670400000 | 270.38 |
1603756800000 | 268.44 |
1603843200000 | 258.84 |
1603929600000 | 260.43 |
1604016000000 | 257.86 |
1604275200000 | 262.15 |
1604361600000 | 268.04 |
1604448000000 | 275.37 |
1604534400000 | 279.97 |
1604620800000 | 278.86 |
1604880000000 | 292.68 |
1604966400000 | 293.89 |
1605052800000 | 296.68 |
1605139200000 | 293.12 |
1605225600000 | 293.92 |
1605484800000 | 296.43 |
1605571200000 | 296.09 |
1605657600000 | 296.48 |
1605744000000 | 294.78 |
1605830400000 | 295.09 |
1606089600000 | 295.15 |
1606176000000 | 299.02 |
1606262400000 | 299.4 |
1606348800000 | 299.36 |
1606435200000 | 300.5 |
1606694400000 | 297.7 |
1606780800000 | 300.76 |
1606867200000 | 300.3 |
1606953600000 | 298.79 |
1607040000000 | 300.55 |
1607299200000 | 300.41 |
1607385600000 | 300.17 |
1607472000000 | 299.35 |
1607558400000 | 298.51 |
1607644800000 | 295.87 |
1607904000000 | 297.47 |
1607990400000 | 298.78 |
1608076800000 | 300.45 |
1608163200000 | 301.65 |
1608249600000 | 300.82 |
1608508800000 | 293.8 |
1608595200000 | 296.69 |
1608681600000 | 299.24 |
1608768000000 | 299.83 |
1609113600000 | 303.41 |
1609200000000 | 304.16 |
1609286400000 | 303.08 |
1609372800000 | 302.37 |
1609718400000 | 302.08 |
1609804800000 | 300.9 |
1609891200000 | 304.14 |
1609977600000 | 305.57 |
1610064000000 | 307.42 |
1610323200000 | 304.8 |
1610409600000 | 303.52 |
1610496000000 | 304.23 |
1610582400000 | 304.59 |
1610668800000 | 301.94 |
1610928000000 | 302.37 |
1611014400000 | 302.37 |
1611100800000 | 306.9 |
1611187200000 | 306.63 |
1611273600000 | 304.94 |
1611532800000 | 301.79 |
1611619200000 | 304.75 |
1611705600000 | 298.98 |
1611792000000 | 300.69 |
1611878400000 | 294.24 |
1612137600000 | 299.44 |
1612224000000 | 305.03 |
1612310400000 | 305.86 |
1612396800000 | 309.38 |
1612483200000 | 310.18 |
1612742400000 | 310.43 |
1612828800000 | 310.02 |
1612915200000 | 309.27 |
1613001600000 | 311.02 |
1613088000000 | 312.76 |
1613347200000 | 315.31 |
1613433600000 | 315 |
1613520000000 | 313.62 |
1613606400000 | 312.14 |
1613692800000 | 312.84 |
1613952000000 | 311.81 |
1614038400000 | 311.96 |
1614124800000 | 313.99 |
1614211200000 | 310.25 |
1614297600000 | 307.61 |
1614556800000 | 314.06 |
1614643200000 | 313.29 |
1614729600000 | 312.53 |
1614816000000 | 311.45 |
1614902400000 | 310.89 |
1615161600000 | 317.06 |
1615248000000 | 319.98 |
1615334400000 | 322.4 |
1615420800000 | 325.08 |
1615507200000 | 323.83 |
1615766400000 | 324.01 |
1615852800000 | 325.99 |
1615939200000 | 326.22 |
1616025600000 | 325.67 |
1616112000000 | 323.69 |
1616371200000 | 323.94 |
1616457600000 | 323.78 |
1616544000000 | 323.55 |
1616630400000 | 323.44 |
1616716800000 | 326.59 |
1616976000000 | 328.46 |
1617062400000 | 331.02 |
1617148800000 | 330.98 |
1617235200000 | 334.26 |
1617667200000 | 336.86 |
1617753600000 | 336.38 |
1617840000000 | 338.37 |
1617926400000 | 339.04 |
1618185600000 | 337.63 |
1618272000000 | 337.86 |
1618358400000 | 337.38 |
1618444800000 | 339.65 |
1618531200000 | 342.3 |
1618790400000 | 340.75 |
1618876800000 | 334.76 |
1618963200000 | 337.33 |
1619049600000 | 339.36 |
1619136000000 | 339.83 |
1619395200000 | 340.77 |
1619481600000 | 340.21 |
1619568000000 | 341.35 |
1619654400000 | 341.45 |
1619740800000 | 339.83 |
1620000000000 | 340.62 |
1620086400000 | 334.81 |
1620172800000 | 339.7 |
1620259200000 | 340.26 |
1620345600000 | 342.57 |
1620604800000 | 339.87 |
1620691200000 | 334.9 |
1620777600000 | 334.04 |
1620864000000 | 335.26 |
1620950400000 | 340.75 |
1621209600000 | 340.13 |
1621296000000 | 339.05 |
1621382400000 | 334.54 |
1621468800000 | 339.82 |
1621555200000 | 341.29 |
1621814400000 | 343.24 |
1621900800000 | 343.25 |
1621987200000 | 342.92 |
1622073600000 | 343.62 |
1622160000000 | 345.63 |
1622419200000 | 343.29 |
1622505600000 | 345.24 |
1622592000000 | 347.03 |
1622678400000 | 345.97 |
1622764800000 | 347.21 |
1623024000000 | 347.83 |
1623110400000 | 347.94 |
1623196800000 | 347.85 |
1623283200000 | 348.5 |
1623369600000 | 350.96 |
1623628800000 | 351.89 |
1623715200000 | 352.51 |
1623801600000 | 352.66 |
1623888000000 | 355.14 |
1623974400000 | 349.96 |
1624233600000 | 351.91 |
1624320000000 | 353.73 |
1624406400000 | 350.3 |
1624492800000 | 353.9 |
1624579200000 | 353.48 |
1624838400000 | 352.18 |
1624924800000 | 353.36 |
1625011200000 | 350.16 |
1625097600000 | 351.62 |
1625184000000 | 352.88 |
1625443200000 | 352.98 |
1625529600000 | 351.68 |
1625616000000 | 353.63 |
1625702400000 | 347.02 |
1625788800000 | 352.81 |
1626048000000 | 354.77 |
1626134400000 | 355.21 |
1626220800000 | 355.67 |
1626307200000 | 352.23 |
1626393600000 | 350.13 |
1626652800000 | 341.66 |
1626739200000 | 344.71 |
1626825600000 | 349.85 |
1626912000000 | 352.72 |
1626998400000 | 358.2 |
1627257600000 | 357.81 |
1627344000000 | 354.38 |
1627430400000 | 357.23 |
1627516800000 | 356.29 |
1627603200000 | 352.69 |
1627862400000 | 353.44 |
1627948800000 | 353.42 |
1628035200000 | 355.75 |
1628121600000 | 358.02 |
1628208000000 | 359.33 |
1628467200000 | 359.28 |
1628553600000 | 359.91 |
1628640000000 | 360.72 |
1628726400000 | 362.07 |
1628812800000 | 362.07 |
1629072000000 | 360.53 |
1629158400000 | 359.58 |
1629244800000 | 358.58 |
1629331200000 | 354.42 |
1629417600000 | 356.37 |
1629676800000 | 359.07 |
1629763200000 | 359.51 |
1629849600000 | 359.7 |
1629936000000 | 358.45 |
1630022400000 | 360.73 |
1630281600000 | 362.24 |
1630368000000 | 361.86 |
1630454400000 | 363.97 |
1630540800000 | 363.45 |
1630627200000 | 361.57 |
1630886400000 | 364.69 |
1630972800000 | 364.2 |
1631059200000 | 360.99 |
1631145600000 | 360.79 |
1631232000000 | 359.84 |
1631491200000 | 361.08 |
1631577600000 | 360.95 |
1631664000000 | 358.04 |
1631750400000 | 360.11 |
1631836800000 | 356.65 |
1632096000000 | 349.37 |
1632182400000 | 353.18 |
1632268800000 | 356.95 |
1632355200000 | 361.08 |
1632441600000 | 359.32 |
1632700800000 | 359.44 |
1632787200000 | 350.46 |
1632873600000 | 352.25 |
1632960000000 | 349.94 |
1633046400000 | 349.93 |
1633305600000 | 344.9 |
1633392000000 | 350.7 |
1633478400000 | 347.94 |
1633564800000 | 353.96 |
1633651200000 | 352 |
1633910400000 | 350.81 |
1633996800000 | 349.59 |
1634083200000 | 351.67 |
1634169600000 | 357 |
1634256000000 | 360.24 |
1634515200000 | 359.13 |
1634601600000 | 360.38 |
1634688000000 | 359.83 |
1634774400000 | 358.74 |
1634860800000 | 359.68 |
1635120000000 | 360.37 |
1635206400000 | 362.32 |
1635292800000 | 360.38 |
1635379200000 | 361.23 |
1635465600000 | 363.13 |
1635724800000 | 365.13 |
1635811200000 | 365.82 |
1635897600000 | 367.41 |
1635984000000 | 369.9 |
1636070400000 | 372.96 |
1636329600000 | 372.12 |
1636416000000 | 370.94 |
1636502400000 | 370.78 |
1636588800000 | 371.3 |
1636675200000 | 373.97 |
1636934400000 | 375.74 |
1637020800000 | 377.38 |
1637107200000 | 376.5299 |
1637193600000 | 375.22 |
1637280000000 | 373.19 |
1637539200000 | 370.65 |
1637625600000 | 366.81 |
1637712000000 | 367.38 |
1637798400000 | 368.44 |
1637884800000 | 352.08 |
1638144000000 | 354.21 |
1638230400000 | 349.38 |
1638316800000 | 355 |
1638403200000 | 351.19 |
1638489600000 | 348.61 |
1638748800000 | 354.26 |
1638835200000 | 365.55 |
1638921600000 | 362.91 |
1639008000000 | 360.86 |
1639094400000 | 359.98 |
1639353600000 | 358.65 |
1639440000000 | 355.73 |
1639526400000 | 358.25 |
1639612800000 | 360.08 |
1639699200000 | 357.21 |
1639958400000 | 352.12 |
1640044800000 | 359.0299 |
1640131200000 | 361.86 |
1640217600000 | 365.63 |
1640304000000 | 364.76 |
1640563200000 | 367.57 |
1640649600000 | 369.44 |
1640736000000 | 366.91 |
1640822400000 | 368.63 |
1640908800000 | 366.89 |
1641168000000 | 371.11 |
1641254400000 | 372.91 |
1641340800000 | 372.72 |
1641427200000 | 368.66 |
1641513600000 | 366.44 |
1641772800000 | 361.26 |
1641859200000 | 365.41 |
1641945600000 | 367.14 |
1642032000000 | 365.66 |
1642118400000 | 363.25 |
1642377600000 | 365.49 |
1642464000000 | 361.19 |
1642550400000 | 361.49 |
1642636800000 | 363.04 |
1642723200000 | 354.2799 |
1642982400000 | 342.58 |
1643068800000 | 342.79 |
1643155200000 | 348.43 |
1643241600000 | 351.17 |
1643328000000 | 350.75 |
1643587200000 | 355.25 |
1643673600000 | 359.85 |
1643760000000 | 358.0299 |
1643846400000 | 344.9 |
1643932800000 | 342.72 |
1644192000000 | 344.04 |
1644278400000 | 344.8399 |
1644364800000 | 351.2799 |
1644451200000 | 349.5299 |
1644537600000 | 345.61 |
1644796800000 | 340.18 |
1644883200000 | 346.16 |
1644969600000 | 345.41 |
1645056000000 | 341.93 |
1645142400000 | 338.8399 |
1645401600000 | 332.79 |
1645488000000 | 331.86 |
1645574400000 | 329.68 |
1645660800000 | 322.72 |
1645747200000 | 332.54 |
1646006400000 | 329.05 |
1646092800000 | 316.88 |
1646179200000 | 321.5 |
1646265600000 | 314.79 |
1646352000000 | 301.47 |
1646611200000 | 295.52 |
1646697600000 | 295.07 |
1646784000000 | 314.36 |
1646870400000 | 307.01 |
1646956800000 | 308.74 |
1647216000000 | 312.08 |
1647302400000 | 313.71 |
1647388800000 | 326.54 |
1647475200000 | 326.76 |
1647561600000 | 329.92 |
1647820800000 | 327.66 |
1647907200000 | 332.2 |
1647993600000 | 327.41 |
1648080000000 | 328.01 |
1648166400000 | 328.64 |
1648425600000 | 330.95 |
1648512000000 | 339.75 |
1648598400000 | 335.36 |
1648684800000 | 330.64 |
1648771200000 | 333.02 |
1649030400000 | 337.19 |
1649116800000 | 334.12 |
1649203200000 | 325.81 |
1649289600000 | 323.89 |
1649376000000 | 327.6 |
1649635200000 | 325.02 |
1649721600000 | 324.1 |
1649808000000 | 325.11 |
1649894400000 | 325.99 |
1650326400000 | 326.7799 |
1650412800000 | 327.24 |
1650499200000 | 327.52 |
1650585600000 | 320.22 |
1650844800000 | 315.68 |
1650931200000 | 311.42 |
1651017600000 | 313.96 |
1651104000000 | 321.47 |
1651190400000 | 319.1 |
1651449600000 | 316.21 |
1651536000000 | 317.99 |
1651622400000 | 317.44 |
1651708800000 | 312.35 |
1651795200000 | 306.91 |
1652054400000 | 297.48 |
1652140800000 | 299.52 |
1652227200000 | 304.71 |
1652313600000 | 303.5 |
1652400000000 | 312.31 |
1652659200000 | 310.62 |
1652745600000 | 315.49 |
1652832000000 | 309.6 |
1652918400000 | 306.1 |
1653004800000 | 307.85 |
1653264000000 | 312.45 |
1653350400000 | 305.67 |
1653436800000 | 308.94 |
1653523200000 | 314.74 |
1653609600000 | 321 |
1653868800000 | 322.93 |
1653955200000 | 320.13 |
1654041600000 | 317.77 |
1654128000000 | 322.23 |
1654214400000 | 319.95 |
1654473600000 | 324.36 |
1654560000000 | 322.44 |
1654646400000 | 320.87 |
1654732800000 | 314.16 |
1654819200000 | 303.5 |
1655078400000 | 294.38 |
1655164800000 | 292.4 |
1655251200000 | 297.95 |
1655337600000 | 287.8 |
1655424000000 | 289.5899 |
1655683200000 | 291.2799 |
1655769600000 | 293.19 |
1655856000000 | 291 |
1655942400000 | 290.4 |
1656028800000 | 299.73 |
1656288000000 | 298.96 |
1656374400000 | 297.5899 |
1656460800000 | 295.96 |
1656547200000 | 290.85 |
1656633600000 | 291.5899 |
1656892800000 | 291.69 |
1656979200000 | 288.1 |
1657065600000 | 292.75 |
1657152000000 | 298.31 |
1657238400000 | 299.35 |
1657497600000 | 296.0899 |
1657584000000 | 296.96 |
1657670400000 | 294.5299 |
1657756800000 | 290.85 |
1657843200000 | 297.71 |
1658102400000 | 299.5899 |
1658188800000 | 306.87 |
1658275200000 | 308.58 |
1658361600000 | 310.37 |
1658448000000 | 308.32 |
1658707200000 | 308.54 |
1658793600000 | 305.11 |
1658880000000 | 309.82 |
1658966400000 | 312.52 |
1659052800000 | 317.82 |
1659312000000 | 317.33 |
1659398400000 | 315.9 |
1659484800000 | 321.87 |
1659571200000 | 323.56 |
1659657600000 | 321.42 |
1659916800000 | 323.16 |
1660003200000 | 319.43 |
1660089600000 | 323.16 |
1660176000000 | 323.36 |
1660262400000 | 326.5 |
1660521600000 | 328.16 |
1660608000000 | 329.48 |
1660694400000 | 324.95 |
1660780800000 | 326.8399 |
1660867200000 | 322.5899 |
1661126400000 | 316.02 |
1661212800000 | 315.08 |
1661299200000 | 316.31 |
1661385600000 | 318.39 |
1661472000000 | 310.48 |
1661731200000 | 307.98 |
1661817600000 | 306.79 |
1661904000000 | 303.31 |
1661990400000 | 300.58 |
1662076800000 | 305.0299 |
1662336000000 | 302.06 |
1662422400000 | 302.51 |
1662508800000 | 303.68 |
1662595200000 | 304.65 |
1662681600000 | 309.77 |
1662940800000 | 315.17 |
1663027200000 | 307.7799 |
1663113600000 | 307 |
1663200000000 | 304.37 |
1663286400000 | 300.29 |
1663545600000 | 300.69 |
1663632000000 | 297.8399 |
1663718400000 | 298.8399 |
1663804800000 | 293.99 |
1663891200000 | 288.05 |
1664150400000 | 287.3399 |
1664236800000 | 286.12 |
1664323200000 | 288.35 |
1664409600000 | 282.51 |
1664496000000 | 284.32 |
1664755200000 | 287 |
1664841600000 | 297.86 |
1664928000000 | 295.95 |
1665014400000 | 294.72 |
1665100800000 | 289.31 |
1665360000000 | 288.0899 |
1665446400000 | 285.54 |
1665532800000 | 285.07 |
1665619200000 | 288.21 |
1665705600000 | 287.88 |
1665964800000 | 294.02 |
1666051200000 | 295.86 |
1666137600000 | 296.85 |
1666224000000 | 297.87 |
1666310400000 | 298.17 |
1666569600000 | 301.19 |
1666656000000 | 306.32 |
1666742400000 | 306.82 |
1666828800000 | 304.07 |
1666915200000 | 304.82 |
1667174400000 | 304.6 |
1667260800000 | 306.58 |
1667347200000 | 302.19 |
1667433600000 | 299.11 |
1667520000000 | 305.73 |
1667779200000 | 307.42 |
1667865600000 | 309.55 |
1667952000000 | 307.9 |
1668038400000 | 319.4 |
1668124800000 | 321.3 |
1668384000000 | 322.47 |
1668470400000 | 324.98 |
1668556800000 | 321.85 |
1668643200000 | 321.16 |
1668729600000 | 324.13 |
1668988800000 | 322.87 |
1669075200000 | 324.7799 |
1669161600000 | 325.98 |
1669248000000 | 326.88 |
1669334400000 | 326.95 |
1669593600000 | 324.58 |
1669680000000 | 324.42 |
1669766400000 | 329.33 |
1669852800000 | 330.2 |
1669939200000 | 329.85 |
1670198400000 | 327.08 |
1670284800000 | 324.35 |
1670371200000 | 323 |
1670457600000 | 323.45 |
1670544000000 | 324.89 |
1670803200000 | 324.24 |
1670889600000 | 328.68 |
1670976000000 | 327.74 |
1671062400000 | 316.0899 |
1671148800000 | 314.08 |
1671408000000 | 313.47 |
1671494400000 | 312.96 |
1671580800000 | 318.5899 |
1671667200000 | 314.3 |
1671753600000 | 314.2799 |
1672099200000 | 314.58 |
1672185600000 | 312.39 |
1672272000000 | 316.54 |
1672358400000 | 312.81 |
1672617600000 | 317.0899 |
1672704000000 | 320.3399 |
1672790400000 | 327.32 |
1672876800000 | 326.16 |
1672963200000 | 331.55 |
1673222400000 | 334.46 |
1673308800000 | 334.86 |
1673395200000 | 338.72 |
1673481600000 | 340.81 |
1673568000000 | 342.7799 |
1673827200000 | 343.24 |
1673913600000 | 344.0899 |
1674000000000 | 342.99 |
1674086400000 | 337.73 |
1674172800000 | 341.24 |
1674432000000 | 344.1 |
1674518400000 | 344.01 |
1674604800000 | 343.8399 |
1674691200000 | 346.66 |
1674777600000 | 348.27 |
1675036800000 | 345.56 |
1675123200000 | 346.76 |
1675209600000 | 348 |
1675296000000 | 356.91 |
1675382400000 | 356.62 |
1675641600000 | 353.51 |
1675728000000 | 354.97 |
1675814400000 | 353.27 |
1675900800000 | 354.85 |
1675987200000 | 351.31 |
1676246400000 | 354.97 |
1676332800000 | 354.91 |
1676419200000 | 358.21 |
1676505600000 | 357.7 |
1676592000000 | 355.64 |
1676851200000 | 355.24 |
1676937600000 | 352.69 |
1677024000000 | 352.61 |
1677110400000 | 353.88 |
1677196800000 | 348.0299 |
1677456000000 | 352.3399 |
1677542400000 | 352.13 |
1677628800000 | 349.47 |
1677715200000 | 351.88 |
1677801600000 | 357.72 |
1678060800000 | 358.4 |
1678147200000 | 356.02 |
1678233600000 | 356.99 |
1678320000000 | 355.41 |
1678406400000 | 349.6 |
1678665600000 | 340.66 |
1678752000000 | 348.52 |
1678838400000 | 340.87 |
1678924800000 | 347.27 |
1679011200000 | 342.62 |
1679270400000 | 345.87 |
1679356800000 | 351.32 |
1679443200000 | 351.13 |
1679529600000 | 352.1 |
1679616000000 | 348.0899 |
1679875200000 | 350.08 |
1679961600000 | 349.51 |
1680048000000 | 355.25 |
1680134400000 | 359.05 |
1680220800000 | 362.51 |
1680480000000 | 362.43 |
1680566400000 | 362.2799 |
1680652800000 | 360.56 |
1680739200000 | 361.67 |
1681171200000 | 363.05 |
1681257600000 | 361.97 |
1681344000000 | 365.76 |
1681430400000 | 368.14 |
1681689600000 | 367.1 |
1681776000000 | 368.43 |
1681862400000 | 368.37 |
1681948800000 | 367.44 |
1682035200000 | 369.65 |
1682294400000 | 369.08 |
1682380800000 | 366.6 |
1682467200000 | 364.7799 |
1682553600000 | 369.42 |
1682640000000 | 369.68 |
1682899200000 | 369.58 |
1682985600000 | 364.88 |
1683072000000 | 365.13 |
1683158400000 | 363.97 |
1683244800000 | 369.18 |
1683504000000 | 370.63 |
1683590400000 | 369.38 |
1683676800000 | 368.52 |
1683763200000 | 370.0899 |
1683849600000 | 370.67 |
1684108800000 | 371.4 |
1684195200000 | 371.38 |
1684281600000 | 373.62 |
1684368000000 | 378.76 |
1684454400000 | 379.61 |
1684713600000 | 379.42 |
1684800000000 | 375.47 |
1684886400000 | 370.56 |
1684972800000 | 370.89 |
1685059200000 | 378.02 |
1685318400000 | 376.81 |
1685404800000 | 375.25 |
1685491200000 | 370.66 |
1685577600000 | 374.58 |
1685664000000 | 379.81 |
1685923200000 | 377.87 |
1686009600000 | 378.7799 |
1686096000000 | 376.21 |
1686182400000 | 376.66 |
1686268800000 | 376.32 |
1686528000000 | 379.83 |
1686614400000 | 381.42 |
1686700800000 | 383.25 |
1686787200000 | 383.4 |
1686873600000 | 384.74 |
1687132800000 | 382.47 |
1687219200000 | 381.48 |
1687305600000 | 379.45 |
1687392000000 | 379.3399 |
1687478400000 | 377.73 |
1687737600000 | 376.67 |
1687824000000 | 379.32 |
1687910400000 | 382.52 |
1687996800000 | 383.3 |
1688083200000 | 387.65 |
1688342400000 | 387.66 |
1688428800000 | 387.19 |
1688515200000 | 385.39 |
1688601600000 | 375.52 |
1688688000000 | 375.94 |
1688947200000 | 377.35 |
1689033600000 | 380.33 |
1689120000000 | 385.96 |
1689206400000 | 388.81 |
1689292800000 | 388.68 |
1689552000000 | 386.02 |
1689638400000 | 387.05 |
1689724800000 | 387.51 |
1689811200000 | 386.15 |
1689897600000 | 386.94 |
1690156800000 | 386.67 |
1690243200000 | 387.5299 |
1690329600000 | 384.2 |
1690416000000 | 392.13 |
1690502400000 | 395.16 |
1690761600000 | 395.74 |
1690848000000 | 391.71 |
1690934400000 | 385.23 |
1691020800000 | 382.94 |
1691107200000 | 385.8 |
1691366400000 | 387.94 |
1691452800000 | 383.95 |
1691539200000 | 384.64 |
1691625600000 | 389.57 |
1691712000000 | 384.89 |
1691971200000 | 387.02 |
1692057600000 | 382.56 |
1692144000000 | 381.36 |
1692230400000 | 376.11 |
1692316800000 | 374.95 |
1692576000000 | 376.56 |
1692662400000 | 379.45 |
1692748800000 | 381.13 |
1692835200000 | 376.94 |
1692921600000 | 378.38 |
1693180800000 | 382.79 |
1693267200000 | 386.31 |
1693353600000 | 384.91 |
1693440000000 | 384.76 |
1693526400000 | 384.6 |
1693785600000 | 384.57 |
1693872000000 | 384.45 |
1693958400000 | 381.93 |
1694044800000 | 381.05 |
1694131200000 | 382.06 |
1694390400000 | 384.64 |
1694476800000 | 383.13 |
1694563200000 | 382.02 |
1694649600000 | 386.5899 |
1694736000000 | 386.06 |
1694995200000 | 382.67 |
1695081600000 | 381.89 |
1695168000000 | 383.17 |
1695254400000 | 377.19 |
1695340800000 | 376.8 |
1695600000000 | 374.98 |
1695686400000 | 370.75 |
1695772800000 | 371.27 |
1695859200000 | 373.77 |
1695945600000 | 374.32 |
1696204800000 | 373.11 |
1696291200000 | 368.62 |
1696377600000 | 369.77 |
1696464000000 | 369.2799 |
1696550400000 | 373.83 |
1696809600000 | 371.72 |
1696896000000 | 378.65 |
1696982400000 | 378.66 |
1697068800000 | 378.66 |
1697155200000 | 373.31 |
1697414400000 | 375.16 |
1697500800000 | 375.27 |
1697587200000 | 370.46 |
1697673600000 | 369.13 |
1697760000000 | 363.2799 |
1698019200000 | 364.83 |
1698105600000 | 367.47 |
1698192000000 | 366.08 |
1698278400000 | 362.62 |
1698364800000 | 361.31 |
1698624000000 | 363.79 |
1698710400000 | 366.9 |
1698796800000 | 371.06 |
1698883200000 | 377.16 |
1698969600000 | 377.43 |
1699228800000 | 376.49 |
1699315200000 | 377.3399 |
1699401600000 | 379.05 |
1699488000000 | 382.19 |
1699574400000 | 381.81 |
1699833600000 | 384.08 |
1699920000000 | 388.8 |
1700006400000 | 390.06 |
1700092800000 | 389.14 |
1700179200000 | 392.31 |
1700438400000 | 393.12 |
1700524800000 | 392.11 |
1700611200000 | 394.95 |
1700697600000 | 395.31 |
1700784000000 | 395.79 |
1701043200000 | 394.6 |
1701129600000 | 393.97 |
1701216000000 | 395.2 |
1701302400000 | 396.36 |
1701388800000 | 399.56 |
1701648000000 | 398.46 |
1701734400000 | 401.48 |
1701820800000 | 403.2799 |
1701907200000 | 403.86 |
1701993600000 | 408.1 |
1702252800000 | 409.17 |
1702339200000 | 409.79 |
1702425600000 | 410.0299 |
1702512000000 | 408.56 |
1702598400000 | 410.31 |
1702857600000 | 409.82 |
1702944000000 | 410.97 |
1703030400000 | 410.07 |
1703116800000 | 410.16 |
1703203200000 | 409.56 |
1703635200000 | 409.7799 |
1703721600000 | 408.94 |
1703808000000 | 409.3 |
1704153600000 | 408.22 |
1704240000000 | 403.15 |
1704326400000 | 404.54 |
1704412800000 | 404.07 |
1704672000000 | 407.2799 |
1704758400000 | 406.8 |
1704844800000 | 407.91 |
1704931200000 | 406.47 |
1705017600000 | 409.37 |
1705276800000 | 407.69 |
1705363200000 | 406.88 |
1705449600000 | 403.8 |
1705536000000 | 408.42 |
1705622400000 | 409.2 |
1705881600000 | 411.47 |
1705968000000 | 411.3399 |
1706054400000 | 418.98 |
1706140800000 | 421.28 |
1706227200000 | 425.21 |
1706486400000 | 427.31 |
1706572800000 | 428.35 |
1706659200000 | 426.07 |
1706745600000 | 426.65 |
1706832000000 | 434.91 |
1707091200000 | 434.33 |
1707177600000 | 436.3 |
1707264000000 | 436.82 |
1707350400000 | 438.8 |
1707436800000 | 439.98 |
1707696000000 | 442.04 |
1707782400000 | 436.88 |
1707868800000 | 440.16 |
1707955200000 | 443.47 |
1708041600000 | 443.85 |
1708300800000 | 443.7 |
1708387200000 | 441.71 |
1708473600000 | 443.12 |
1708560000000 | 452.01 |
1708646400000 | 452.43 |
1708905600000 | 451.55 |
1708992000000 | 453.41 |
1709078400000 | 453.21 |
1709164800000 | 453.65 |
1709251200000 | 456.08 |
1709510400000 | 456.25 |
1709596800000 | 453.27 |
1709683200000 | 455.01 |
1709769600000 | 460.54 |
1709856000000 | 458.84 |
1710115200000 | 455.1 |
1710201600000 | 460.9 |
1710288000000 | 462.08 |
1710374400000 | 462.35 |
1710460800000 | 460.18 |
1710720000000 | 461.07 |
1710806400000 | 463.69 |
1710892800000 | 464.61 |
1710979200000 | 468.63 |
1711065600000 | 467.49 |
1711324800000 | 467.8 |
1711411200000 | 468.91 |
1711497600000 | 470.12 |
1711584000000 | 470.01 |
1712016000000 | 467.69 |
1712102400000 | 469.93 |
1712188800000 | 468.79 |
1712275200000 | 467.28 |
1712534400000 | 469.12 |
1712620800000 | 464.58 |
1712707200000 | 466.06 |
1712793600000 | 465.13 |
1712880000000 | 463.57 |
1713139200000 | 464.08 |
1713225600000 | 459.18 |
1713312000000 | 458.45 |
1713398400000 | 459.74 |
1713484800000 | 455.9 |
1713744000000 | 458.8 |
1713830400000 | 465.99 |
1713916800000 | 464.06 |
1714003200000 | 457.34 |
1714089600000 | 464.43 |
1714348800000 | 461.9 |
1714435200000 | 456.47 |
1714521600000 | 457.08 |
1714608000000 | 456.15 |
1714694400000 | 459.37 |
1714953600000 | 463.99 |
1715040000000 | 469.03 |
1715126400000 | 470.83 |
1715212800000 | 473.26 |
1715299200000 | 475.51 |
1715558400000 | 474.63 |
1715644800000 | 474.56 |
1715731200000 | 476.6 |
1715817600000 | 473.95 |
1715904000000 | 473.54 |
1716163200000 | 474.9 |
1716249600000 | 473.13 |
1716336000000 | 471.61 |
1716422400000 | 471.75 |
1716508800000 | 472.17 |
1716768000000 | 473.86 |
1716854400000 | 471.87 |
1716940800000 | 466.89 |
1717027200000 | 467.6 |
1717113600000 | 467.4 |
1717372800000 | 469.16 |
1717459200000 | 465.5 |
1717545600000 | 473.33 |
1717632000000 | 476.38 |
1717718400000 | 475.5 |
1717977600000 | 474.34 |
1718064000000 | 470.81 |
1718150400000 | 474.79 |
1718236800000 | 467.39 |
1718323200000 | 460.87 |
1718582400000 | 464.49 |
1718668800000 | 466.69 |
1718755200000 | 464.53 |
1718841600000 | 470.18 |
1718928000000 | 467.75 |
1719187200000 | 470.17 |
1719273600000 | 469.91 |
1719360000000 | 469.63 |
1719446400000 | 468.69 |
1719532800000 | 466.21 |
1719792000000 | 469.06 |
1719878400000 | 468.39 |
1719964800000 | 472.25 |
1720051200000 | 474.09 |
1720137600000 | 475.41 |
1720396800000 | 473.74 |
1720483200000 | 468.86 |
1720569600000 | 472.67 |
1720656000000 | 471.6 |
1720742400000 | 476.1 |
1721001600000 | 471.56 |
1721088000000 | 469.2 |
1721174400000 | 462.51 |
1721260800000 | 460.62 |
1721347200000 | 457.13 |
1721606400000 | 463.59 |
1721692800000 | 465.53 |
1721779200000 | 458.18 |
1721865600000 | 453.44 |
1721952000000 | 458.89 |
1722211200000 | 456 |
1722297600000 | 458.01 |
1722384000000 | 462.32 |
1722470400000 | 454.76 |
1722556800000 | 441.06 |
1722816000000 | 432.87 |
1722902400000 | 435.11 |
1722988800000 | 442.23 |
1723075200000 | 444.73 |
1723161600000 | 445.9 |
1723420800000 | 445.38 |
1723507200000 | 448.52 |
1723593600000 | 450.58 |
1723680000000 | 459.41 |
1723766400000 | 461.47 |
1724025600000 | 463.74 |
1724112000000 | 462.56 |
1724198400000 | 465.1 |
1724284800000 | 464.4 |
1724371200000 | 465.68 |
1724630400000 | 464.32 |
1724716800000 | 464.69 |
1724803200000 | 465.27 |
1724889600000 | 470.77 |
1724976000000 | 471.48 |
1725235200000 | 472.62 |
1725321600000 | 466.97 |
1725408000000 | 461.5 |
1725494400000 | 459.67 |
1725580800000 | 451.35 |
1725840000000 | 456.72 |
1725926400000 | 455.05 |
1726012800000 | 457.46 |
1726099200000 | 462.46 |
1726185600000 | 464.54 |
1726444800000 | 463.55 |
1726531200000 | 466.79 |
1726617600000 | 464.49 |
1726704000000 | 474.24 |
1726790400000 | 468.9 |
1727049600000 | 471 |
1727136000000 | 474.35 |
1727222400000 | 472.44 |
1727308800000 | 481.38 |
1727395200000 | 483.56 |
1727654400000 | 478.6 |
EURO iSTOXX 50 Sharing Economy Tilted | EURO STOXX 50 | |
---|---|---|
2017 | 13.641534948202 | 10.212675004223 |
2018 | -7.081603750902 | -11.414331023838 |
2019 | 32.592846203409 | 29.820559035575 |
2020 | 3.5043714873775 | -2.6112241459544 |
2021 | 21.520155251533 | 24.274065557311 |
2022 | -14.898674105391 | -8.9230627311776 |
2023 | 31.393757439551 | 23.582908563681 |
2024 | 23.840454930856 | 19.990321377531 |
Methodology
The EURO iSTOXX 50 Sharing Economy Tilted Index selects 60 securities, all the EURO STOXX 50 Index constituents and 10 of the largest securities from the STOXX Global Sharing Economy. The index is price weighted with weight factors based on free-float market capitalization, revenue exposure and multipliers. These factors are set to achieve 80:20 ratio for the EURO STOXX 50 company weights versus 10 company weights within the thematic index.
The reviews are conducted on a quarterly basis in March, June, September, and December. The review cut-off date for the underlying data is the last calculation day of February, May, August, and November respectively.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1147207299 | ISX5SHGT | .ISX5SHGT | |
Net Return EUR | CH1147207307 | ISX5SHT | .ISX5SHT | |
Price EUR | CH1147207315 | ISX5SHE | ISX5SHE INDEX | .ISX5SHE |
Price USD | CH1147207273 | ISX5SHK | .ISX5SHK | |
Gross Return USD | CH1147207224 | ISX5SHGU | .ISX5SHGU | |
Net Return USD | CH1147207265 | ISX5SHU | .ISX5SHU |
Quick Facts
Weighting | Weights based on free-float market capitalization, revenue |
Cap Factor | - |
No. of components | 60 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Jun. 24, 2013 |
History | Available from Jun. 24, 2013 |
Inception date | Nov. 12, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
EURO iSTOXX 50 Sharing Economy Tilted
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ASML HLDG | Technology | Netherlands | 6.680% |
META PLATFORMS CLASS A | Technology | USA | 5.001% |
Amazon.com Inc. | Retail | USA | 4.695% |
SAP | Technology | Germany | 4.665% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.987% |
TOTALENERGIES | Energy | France | 3.426% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.044% |
SIEMENS | Industrial Goods and Services | Germany | 2.949% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 2.858% |
SANOFI | Health Care | France | 2.681% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.