Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Sharing Economy
Index Description
The STOXX Global Sharing Economy Index is comprised of companies that stand to benefit from the �sharing economy� trend. The sharing economy is an economic model based on acquiring, providing or sharing access to goods and services via community-based platforms, leading to extensive and productive use of formerly underutilized resources. The index includes �drivers� and �facilitators�. �Drivers� are companies that have a significant reciprocal relationship with the sharing economy megatrend, benefiting from it while also contributing to its growth. �Facilitators� are companies that have played a significant role in the establishment of the sharing economy model and make it more viable and convenient. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the sharing economy trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons.
Key facts
- Index allows targeted investment in the sharing economy megatrend
- Detailed Revere data helps select companies with a revenue exposure above 50% to sharing economy related sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Sharing Economy | N/A | 11.8 | 0.1 | 0.0 | 1.0 | 0.0 | 8.1 | 0.0 | 10.5 |
STOXX Developed and Emerging Markets Total Market | 101,395.7 | 86,935.5 | 7.2 | 0.6 | 3,434.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Industrial Goods and Services | 38.2 |
---|---|
Technology | 23.5 |
Retail | 10.5 |
Travel and Leisure | 9.8 |
Consumer Products and Services | 8.6 |
Media | 8.1 |
Real Estate | 1.0 |
Financial Services | 0.3 |
Telecommunications | 0.1 |
Personal Care, Drug and Grocery Stores | 0.0 |
Country weighting
USA | 85.5 |
---|---|
Netherlands | 5.1 |
South Africa | 1.7 |
India | 1.3 |
UK | 1.2 |
Japan | 1.1 |
Germany | 0.9 |
Australia | 0.7 |
France | 0.6 |
Canada | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Sharing Economy | 1.8 | 25.8 | 52.6 | 11.9 | 62.1 | N/A | N/A | 53.4 | 3.8 | 10.3 |
STOXX Developed and Emerging Markets Total Market | -2.2 | 15.4 | 33.1 | 17.6 | 71.0 | N/A | N/A | 33.5 | 5.6 | 11.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Sharing Economy | N/A | N/A | 14.9 | 25.3 | 25.7 | N/A | N/A | 2.7 | 0.0 | 0.3 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.5 | N/A | N/A | 2.7 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Sharing Economy | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.5 | 7.9 | 7.8 | 14.0 | 12.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Sharing Economy | 1.1 | 1.2 | 1.2 | 1.5 | 1.3 | 8.2 | 1.3 | 1.8 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Sharing Economy
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Sharing Economy | 54.4 | 27.4 | 30.2 | 30.2 | 6.4 | 0.7 | 4.5 | 22.8 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.6 | 1.8 | 17.7 |
Performance and annual returns
STOXX Global Sharing Economy | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.57 |
1340150400000 | 100.64 |
1340236800000 | 98.29 |
1340323200000 | 99.33 |
1340582400000 | 97.01 |
1340668800000 | 97.56 |
1340755200000 | 98.12 |
1340841600000 | 97.97 |
1340928000000 | 101.03 |
1341187200000 | 102.34 |
1341273600000 | 104.09 |
1341360000000 | 104.09 |
1341446400000 | 104.98 |
1341532800000 | 103.59 |
1341792000000 | 103.35 |
1341878400000 | 101.2 |
1341964800000 | 101.27 |
1342051200000 | 101.66 |
1342137600000 | 103.31 |
1342396800000 | 102.88 |
1342483200000 | 103.42 |
1342569600000 | 102.86 |
1342656000000 | 102.96 |
1342742400000 | 101.87 |
1343001600000 | 100.56 |
1343088000000 | 98.83 |
1343174400000 | 95.27 |
1343260800000 | 96.11 |
1343347200000 | 100.91 |
1343606400000 | 100.54 |
1343692800000 | 99.64 |
1343779200000 | 97.12 |
1343865600000 | 97.55 |
1343952000000 | 99.29 |
1344211200000 | 99.96 |
1344297600000 | 101.16 |
1344384000000 | 99.55 |
1344470400000 | 100.02 |
1344556800000 | 99.53 |
1344816000000 | 99.16 |
1344902400000 | 99.23 |
1344988800000 | 100.12 |
1345075200000 | 101.13 |
1345161600000 | 101.36 |
1345420800000 | 101.09 |
1345507200000 | 100.7 |
1345593600000 | 100.42 |
1345680000000 | 99.85 |
1345766400000 | 100.25 |
1346025600000 | 100.39 |
1346112000000 | 100.69 |
1346198400000 | 100.93 |
1346284800000 | 99.72 |
1346371200000 | 100.32 |
1346630400000 | 100.32 |
1346716800000 | 100.79 |
1346803200000 | 100.59 |
1346889600000 | 103.63 |
1346976000000 | 104.31 |
1347235200000 | 103.42 |
1347321600000 | 103.16 |
1347408000000 | 102.97 |
1347494400000 | 104.62 |
1347580800000 | 105.54 |
1347840000000 | 104.39 |
1347926400000 | 103.73 |
1348012800000 | 104.53 |
1348099200000 | 104.31 |
1348185600000 | 105.22 |
1348444800000 | 103.82 |
1348531200000 | 102.29 |
1348617600000 | 101.55 |
1348704000000 | 102.84 |
1348790400000 | 101.8 |
1349049600000 | 101.88 |
1349136000000 | 102.34 |
1349222400000 | 103.8 |
1349308800000 | 105.92 |
1349395200000 | 106.08 |
1349654400000 | 106.42 |
1349740800000 | 104.14 |
1349827200000 | 103.48 |
1349913600000 | 103.85 |
1350000000000 | 103.24 |
1350259200000 | 104.56 |
1350345600000 | 105.36 |
1350432000000 | 107.16 |
1350518400000 | 106.48 |
1350604800000 | 104.5 |
1350864000000 | 105.19 |
1350950400000 | 104.87 |
1351036800000 | 103.27 |
1351123200000 | 103.53 |
1351209600000 | 106.53 |
1351468800000 | 106.53 |
1351555200000 | 106.53 |
1351641600000 | 108.62 |
1351728000000 | 110.04 |
1351814400000 | 110.25 |
1352073600000 | 109.81 |
1352160000000 | 110.76 |
1352246400000 | 109.25 |
1352332800000 | 108.1 |
1352419200000 | 109.06 |
1352678400000 | 110.22 |
1352764800000 | 110.28 |
1352851200000 | 108.56 |
1352937600000 | 108.41 |
1353024000000 | 109.81 |
1353283200000 | 111.94 |
1353369600000 | 112.21 |
1353456000000 | 112.87 |
1353542400000 | 112.87 |
1353628800000 | 114.08 |
1353888000000 | 113.77 |
1353974400000 | 113.58 |
1354060800000 | 114.54 |
1354147200000 | 115.21 |
1354233600000 | 115.56 |
1354492800000 | 114.37 |
1354579200000 | 115.95 |
1354665600000 | 116.31 |
1354752000000 | 116.93 |
1354838400000 | 116.2 |
1355097600000 | 115.63 |
1355184000000 | 116.84 |
1355270400000 | 117.87 |
1355356800000 | 117.25 |
1355443200000 | 116.69 |
1355702400000 | 117.96 |
1355788800000 | 119.7 |
1355875200000 | 119.54 |
1355961600000 | 120.12 |
1356048000000 | 118.68 |
1356307200000 | 118.7 |
1356566400000 | 117.46 |
1356652800000 | 116.52 |
1356912000000 | 119.29 |
1357084800000 | 122.68 |
1357171200000 | 123.23 |
1357257600000 | 124.16 |
1357516800000 | 124.54 |
1357603200000 | 124.63 |
1357689600000 | 125.84 |
1357776000000 | 125.59 |
1357862400000 | 126.1 |
1358121600000 | 126.78 |
1358208000000 | 126.86 |
1358294400000 | 126.16 |
1358380800000 | 127.13 |
1358467200000 | 127.22 |
1358726400000 | 127.22 |
1358812800000 | 127.27 |
1358899200000 | 127.56 |
1358985600000 | 132.06 |
1359072000000 | 135.83 |
1359331200000 | 134.38 |
1359417600000 | 134.73 |
1359504000000 | 133.77 |
1359590400000 | 133.89 |
1359676800000 | 135.26 |
1359936000000 | 134.46 |
1360022400000 | 136.12 |
1360108800000 | 136.89 |
1360195200000 | 135.82 |
1360281600000 | 137.51 |
1360540800000 | 136.72 |
1360627200000 | 137.01 |
1360713600000 | 137.54 |
1360800000000 | 137.71 |
1360886400000 | 138.13 |
1361145600000 | 138.13 |
1361232000000 | 139.9 |
1361318400000 | 136.17 |
1361404800000 | 134.9 |
1361491200000 | 136.05 |
1361750400000 | 133.79 |
1361836800000 | 134.65 |
1361923200000 | 136.91 |
1362009600000 | 137.28 |
1362096000000 | 137.73 |
1362355200000 | 137.68 |
1362441600000 | 140.38 |
1362528000000 | 140.54 |
1362614400000 | 139.89 |
1362700800000 | 141.1 |
1362960000000 | 141.05 |
1363046400000 | 140.83 |
1363132800000 | 142.93 |
1363219200000 | 143.06 |
1363305600000 | 141.72 |
1363564800000 | 140.71 |
1363651200000 | 139.59 |
1363737600000 | 141.63 |
1363824000000 | 140.76 |
1363910400000 | 142.31 |
1364169600000 | 142.27 |
1364256000000 | 143.9 |
1364342400000 | 144.05 |
1364428800000 | 144.93 |
1364860800000 | 143.46 |
1364947200000 | 140.23 |
1365033600000 | 140.6 |
1365120000000 | 139.74 |
1365379200000 | 141.01 |
1365465600000 | 141.28 |
1365552000000 | 144.55 |
1365638400000 | 145.99 |
1365724800000 | 144.92 |
1365984000000 | 140.57 |
1366070400000 | 142.89 |
1366156800000 | 140.71 |
1366243200000 | 138.94 |
1366329600000 | 140.42 |
1366588800000 | 141.6 |
1366675200000 | 145.4 |
1366761600000 | 145.23 |
1366848000000 | 146.35 |
1366934400000 | 145.57 |
1367193600000 | 145.57 |
1367280000000 | 146.76 |
1367366400000 | 143.94 |
1367452800000 | 146.41 |
1367539200000 | 149.71 |
1367798400000 | 150.05 |
1367884800000 | 150.64 |
1367971200000 | 150.61 |
1368057600000 | 150.26 |
1368144000000 | 152.07 |
1368403200000 | 152.73 |
1368489600000 | 155.85 |
1368576000000 | 156.45 |
1368662400000 | 154.88 |
1368748800000 | 157.13 |
1369008000000 | 157.79 |
1369094400000 | 157.33 |
1369180800000 | 154.89 |
1369267200000 | 154.6 |
1369353600000 | 155.05 |
1369612800000 | 155.05 |
1369699200000 | 156.27 |
1369785600000 | 155.31 |
1369872000000 | 156.8 |
1369958400000 | 155.96 |
1370217600000 | 155.08 |
1370304000000 | 153.95 |
1370390400000 | 151.68 |
1370476800000 | 152.41 |
1370563200000 | 155.09 |
1370822400000 | 155.68 |
1370908800000 | 153.92 |
1370995200000 | 152.33 |
1371081600000 | 155.29 |
1371168000000 | 154.13 |
1371427200000 | 156 |
1371513600000 | 157.89 |
1371600000000 | 156.6 |
1371686400000 | 152.45 |
1371772800000 | 150.94 |
1372032000000 | 149.1 |
1372118400000 | 150.42 |
1372204800000 | 151.58 |
1372291200000 | 153.2 |
1372377600000 | 152.5 |
1372636800000 | 155.49 |
1372723200000 | 154.96 |
1372809600000 | 155.65 |
1372896000000 | 155.65 |
1372982400000 | 157.98 |
1373241600000 | 159.15 |
1373328000000 | 160.91 |
1373414400000 | 160.91 |
1373500800000 | 162.25 |
1373587200000 | 162.91 |
1373846400000 | 162.53 |
1373932800000 | 161.65 |
1374019200000 | 163.29 |
1374105600000 | 164.03 |
1374192000000 | 163.16 |
1374451200000 | 163.14 |
1374537600000 | 162.61 |
1374624000000 | 163.17 |
1374710400000 | 168.51 |
1374796800000 | 165.28 |
1375056000000 | 164.9 |
1375142400000 | 166.17 |
1375228800000 | 166.48 |
1375315200000 | 170.66 |
1375401600000 | 171.72 |
1375660800000 | 172.86 |
1375747200000 | 172.94 |
1375833600000 | 171.06 |
1375920000000 | 172.18 |
1376006400000 | 172.1 |
1376265600000 | 171.78 |
1376352000000 | 171.44 |
1376438400000 | 170.12 |
1376524800000 | 167.3 |
1376611200000 | 167.51 |
1376870400000 | 166.95 |
1376956800000 | 169.15 |
1377043200000 | 168.3 |
1377129600000 | 170.28 |
1377216000000 | 171.49 |
1377475200000 | 171.36 |
1377561600000 | 167.48 |
1377648000000 | 168.55 |
1377734400000 | 169.87 |
1377820800000 | 167.69 |
1378080000000 | 167.69 |
1378166400000 | 169.57 |
1378252800000 | 170.18 |
1378339200000 | 171.16 |
1378425600000 | 171.74 |
1378684800000 | 173.31 |
1378771200000 | 175.75 |
1378857600000 | 176.42 |
1378944000000 | 175.85 |
1379030400000 | 175.86 |
1379289600000 | 176.39 |
1379376000000 | 178.52 |
1379462400000 | 180.3 |
1379548800000 | 180.44 |
1379635200000 | 180.72 |
1379894400000 | 179.54 |
1379980800000 | 180.64 |
1380067200000 | 180.53 |
1380153600000 | 181.45 |
1380240000000 | 182.37 |
1380499200000 | 182.32 |
1380585600000 | 184.57 |
1380672000000 | 187.27 |
1380758400000 | 184.95 |
1380844800000 | 186.19 |
1381104000000 | 183.09 |
1381190400000 | 177.98 |
1381276800000 | 176.97 |
1381363200000 | 181.76 |
1381449600000 | 183.09 |
1381708800000 | 184.16 |
1381795200000 | 183.35 |
1381881600000 | 186.14 |
1381968000000 | 187.15 |
1382054400000 | 189.08 |
1382313600000 | 190.46 |
1382400000000 | 190.05 |
1382486400000 | 189.41 |
1382572800000 | 191.54 |
1382659200000 | 191.05 |
1382918400000 | 189.87 |
1383004800000 | 192.01 |
1383091200000 | 189.92 |
1383177600000 | 192.91 |
1383264000000 | 193.58 |
1383523200000 | 195.07 |
1383609600000 | 194.98 |
1383696000000 | 194.43 |
1383782400000 | 191.69 |
1383868800000 | 195.82 |
1384128000000 | 196.93 |
1384214400000 | 197.91 |
1384300800000 | 200.12 |
1384387200000 | 201.58 |
1384473600000 | 203.09 |
1384732800000 | 201.52 |
1384819200000 | 200.7 |
1384905600000 | 200.74 |
1384992000000 | 203.17 |
1385078400000 | 204.1 |
1385337600000 | 203.64 |
1385424000000 | 204.5 |
1385510400000 | 205.28 |
1385596800000 | 205.28 |
1385683200000 | 205.75 |
1385942400000 | 204.58 |
1386028800000 | 202.93 |
1386115200000 | 202.31 |
1386201600000 | 202.38 |
1386288000000 | 203.63 |
1386547200000 | 203.6 |
1386633600000 | 204.44 |
1386720000000 | 202.6 |
1386806400000 | 203.38 |
1386892800000 | 204.77 |
1387152000000 | 206.85 |
1387238400000 | 207.52 |
1387324800000 | 210.02 |
1387411200000 | 209.04 |
1387497600000 | 211.64 |
1387756800000 | 213.13 |
1387843200000 | 213.01 |
1388102400000 | 212.64 |
1388361600000 | 212.07 |
1388448000000 | 213.77 |
1388620800000 | 212.41 |
1388707200000 | 212.94 |
1388966400000 | 211.7 |
1389052800000 | 212.76 |
1389139200000 | 212.84 |
1389225600000 | 212.19 |
1389312000000 | 212.64 |
1389571200000 | 208.24 |
1389657600000 | 210.54 |
1389744000000 | 211.2 |
1389830400000 | 210.88 |
1389916800000 | 210.51 |
1390176000000 | 210.51 |
1390262400000 | 210.09 |
1390348800000 | 211.12 |
1390435200000 | 210.5 |
1390521600000 | 204.66 |
1390780800000 | 201.95 |
1390867200000 | 203.55 |
1390953600000 | 200.91 |
1391040000000 | 205.38 |
1391126400000 | 202.43 |
1391385600000 | 196.44 |
1391472000000 | 199.96 |
1391558400000 | 200.4 |
1391644800000 | 204.58 |
1391731200000 | 211.17 |
1391990400000 | 210.71 |
1392076800000 | 212.86 |
1392163200000 | 212.61 |
1392249600000 | 214.7 |
1392336000000 | 214.72 |
1392595200000 | 214.72 |
1392681600000 | 215.97 |
1392768000000 | 214.91 |
1392854400000 | 217.52 |
1392940800000 | 219.13 |
1393200000000 | 221.83 |
1393286400000 | 223.84 |
1393372800000 | 223.69 |
1393459200000 | 225.62 |
1393545600000 | 225 |
1393804800000 | 222.44 |
1393891200000 | 226.83 |
1393977600000 | 226.08 |
1394064000000 | 225.62 |
1394150400000 | 225.73 |
1394409600000 | 226.19 |
1394496000000 | 224.52 |
1394582400000 | 225.52 |
1394668800000 | 221.48 |
1394755200000 | 221.13 |
1395014400000 | 223.43 |
1395100800000 | 225.06 |
1395187200000 | 223.62 |
1395273600000 | 224.5 |
1395360000000 | 223.76 |
1395619200000 | 219.43 |
1395705600000 | 217.66 |
1395792000000 | 214.05 |
1395878400000 | 213.44 |
1395964800000 | 214.47 |
1396224000000 | 216.74 |
1396310400000 | 221.49 |
1396396800000 | 221.63 |
1396483200000 | 219.61 |
1396569600000 | 212.84 |
1396828800000 | 208.78 |
1396915200000 | 211.83 |
1397001600000 | 216.29 |
1397088000000 | 209.32 |
1397174400000 | 206.19 |
1397433600000 | 208.36 |
1397520000000 | 209.4 |
1397606400000 | 213.01 |
1397692800000 | 214.9 |
1398124800000 | 220.07 |
1398211200000 | 217.62 |
1398297600000 | 217.77 |
1398384000000 | 211.58 |
1398643200000 | 211.06 |
1398729600000 | 213.36 |
1398816000000 | 216.53 |
1398902400000 | 218.68 |
1398988800000 | 219.74 |
1399248000000 | 221.12 |
1399334400000 | 218.02 |
1399420800000 | 218.39 |
1399507200000 | 217.02 |
1399593600000 | 218.99 |
1399852800000 | 224.27 |
1399939200000 | 223.01 |
1400025600000 | 220.72 |
1400112000000 | 218.12 |
1400198400000 | 219.5 |
1400457600000 | 222.24 |
1400544000000 | 220.07 |
1400630400000 | 223.11 |
1400716800000 | 224.12 |
1400803200000 | 226.7 |
1401062400000 | 226.7 |
1401148800000 | 229.22 |
1401235200000 | 229.51 |
1401321600000 | 231.07 |
1401408000000 | 230.02 |
1401667200000 | 231.04 |
1401753600000 | 230.35 |
1401840000000 | 231.94 |
1401926400000 | 234.29 |
1402012800000 | 236.95 |
1402272000000 | 237 |
1402358400000 | 237.73 |
1402444800000 | 237.05 |
1402531200000 | 233.81 |
1402617600000 | 233.5 |
1402876800000 | 233.25 |
1402963200000 | 234.91 |
1403049600000 | 237.57 |
1403136000000 | 236.36 |
1403222400000 | 237.22 |
1403481600000 | 238.16 |
1403568000000 | 236.72 |
1403654400000 | 239.66 |
1403740800000 | 239.88 |
1403827200000 | 241.02 |
1404086400000 | 241.02 |
1404172800000 | 245.22 |
1404259200000 | 244.25 |
1404345600000 | 246.06 |
1404432000000 | 246.2 |
1404691200000 | 243.82 |
1404777600000 | 238.87 |
1404864000000 | 241.43 |
1404950400000 | 239.72 |
1405036800000 | 240.62 |
1405296000000 | 243.5 |
1405382400000 | 242.81 |
1405468800000 | 242.2 |
1405555200000 | 238.46 |
1405641600000 | 242.19 |
1405900800000 | 242.73 |
1405987200000 | 245.06 |
1406073600000 | 246.22 |
1406160000000 | 246.79 |
1406246400000 | 243.69 |
1406505600000 | 243.23 |
1406592000000 | 243.25 |
1406678400000 | 246.79 |
1406764800000 | 241.23 |
1406851200000 | 241.47 |
1407110400000 | 243.76 |
1407196800000 | 242.34 |
1407283200000 | 241.81 |
1407369600000 | 242.02 |
1407456000000 | 243.37 |
1407715200000 | 245.84 |
1407801600000 | 245.21 |
1407888000000 | 248.86 |
1407974400000 | 249.9 |
1408060800000 | 249.41 |
1408320000000 | 252.68 |
1408406400000 | 253.05 |
1408492800000 | 253.09 |
1408579200000 | 253.14 |
1408665600000 | 254.05 |
1408924800000 | 254.84 |
1409011200000 | 255.64 |
1409097600000 | 254.05 |
1409184000000 | 252.8 |
1409270400000 | 253.39 |
1409529600000 | 253.45 |
1409616000000 | 255.17 |
1409702400000 | 253.79 |
1409788800000 | 252.76 |
1409875200000 | 253.27 |
1410134400000 | 253.39 |
1410220800000 | 249.88 |
1410307200000 | 252.55 |
1410393600000 | 251.94 |
1410480000000 | 250.87 |
1410739200000 | 247.31 |
1410825600000 | 250.09 |
1410912000000 | 249.85 |
1410998400000 | 251.69 |
1411084800000 | 251.23 |
1411344000000 | 246.35 |
1411430400000 | 245.41 |
1411516800000 | 248.57 |
1411603200000 | 243.47 |
1411689600000 | 245.49 |
1411948800000 | 244.77 |
1412035200000 | 243.76 |
1412121600000 | 238.51 |
1412208000000 | 239.75 |
1412294400000 | 243.11 |
1412553600000 | 242.39 |
1412640000000 | 238.07 |
1412726400000 | 241.58 |
1412812800000 | 236.31 |
1412899200000 | 229.53 |
1413158400000 | 225.3 |
1413244800000 | 226.42 |
1413331200000 | 227.18 |
1413417600000 | 226.16 |
1413504000000 | 229.24 |
1413763200000 | 232.35 |
1413849600000 | 238.02 |
1413936000000 | 235.43 |
1414022400000 | 238.63 |
1414108800000 | 239.05 |
1414368000000 | 237.83 |
1414454400000 | 240.92 |
1414540800000 | 238.34 |
1414627200000 | 241.64 |
1414713600000 | 246.84 |
1414972800000 | 245.83 |
1415059200000 | 243.66 |
1415145600000 | 243.23 |
1415232000000 | 244.36 |
1415318400000 | 244.42 |
1415577600000 | 245.27 |
1415664000000 | 245.16 |
1415750400000 | 246.51 |
1415836800000 | 244.63 |
1415923200000 | 247.03 |
1416182400000 | 245.7 |
1416268800000 | 246.95 |
1416355200000 | 245.98 |
1416441600000 | 246.66 |
1416528000000 | 247.39 |
1416787200000 | 248.69 |
1416873600000 | 250.33 |
1416960000000 | 251.33 |
1417046400000 | 250.81 |
1417132800000 | 250.1 |
1417392000000 | 245.37 |
1417478400000 | 247.24 |
1417564800000 | 248.82 |
1417651200000 | 249.2 |
1417737600000 | 250.75 |
1417996800000 | 247.14 |
1418083200000 | 247.81 |
1418169600000 | 243.37 |
1418256000000 | 243.93 |
1418342400000 | 239.11 |
1418601600000 | 237.72 |
1418688000000 | 234.01 |
1418774400000 | 239.73 |
1418860800000 | 244.65 |
1418947200000 | 245.51 |
1419206400000 | 248.13 |
1419292800000 | 249.55 |
1419379200000 | 250.04 |
1419811200000 | 250.11 |
1419897600000 | 248.41 |
1419984000000 | 246.34 |
1420156800000 | 247.08 |
1420416000000 | 239.84 |
1420502400000 | 237.55 |
1420588800000 | 238.98 |
1420675200000 | 244.08 |
1420761600000 | 242.11 |
1421020800000 | 238.91 |
1421107200000 | 239.11 |
1421193600000 | 236.72 |
1421280000000 | 231.97 |
1421366400000 | 235.01 |
1421625600000 | 235.03 |
1421712000000 | 236.16 |
1421798400000 | 238.98 |
1421884800000 | 242.66 |
1421971200000 | 243.96 |
1422230400000 | 245.04 |
1422316800000 | 241.83 |
1422403200000 | 238.88 |
1422489600000 | 239.53 |
1422576000000 | 237.46 |
1422835200000 | 239.67 |
1422921600000 | 244.89 |
1423008000000 | 245.37 |
1423094400000 | 247.84 |
1423180800000 | 245.75 |
1423440000000 | 245.44 |
1423526400000 | 246.11 |
1423612800000 | 246.69 |
1423699200000 | 253.98 |
1423785600000 | 256.04 |
1424044800000 | 256.1 |
1424131200000 | 256.66 |
1424217600000 | 257.55 |
1424304000000 | 261.66 |
1424390400000 | 263.44 |
1424649600000 | 262.51 |
1424736000000 | 262.83 |
1424822400000 | 264.64 |
1424908800000 | 264.93 |
1424995200000 | 262.31 |
1425254400000 | 265.52 |
1425340800000 | 263.88 |
1425427200000 | 262.5 |
1425513600000 | 262.67 |
1425600000000 | 258.77 |
1425859200000 | 258.99 |
1425945600000 | 252.67 |
1426032000000 | 252.66 |
1426118400000 | 256.88 |
1426204800000 | 253.97 |
1426464000000 | 255.16 |
1426550400000 | 255.17 |
1426636800000 | 258.74 |
1426723200000 | 259.29 |
1426809600000 | 261.49 |
1427068800000 | 261.62 |
1427155200000 | 262.23 |
1427241600000 | 257.2 |
1427328000000 | 256.93 |
1427414400000 | 256.47 |
1427673600000 | 258.76 |
1427760000000 | 258.7 |
1427846400000 | 257.9 |
1427932800000 | 258.65 |
1428364800000 | 262.85 |
1428451200000 | 265.87 |
1428537600000 | 265.15 |
1428624000000 | 266.18 |
1428883200000 | 266.24 |
1428969600000 | 266.59 |
1429056000000 | 267.48 |
1429142400000 | 269.91 |
1429228800000 | 266.4 |
1429488000000 | 264.85 |
1429574400000 | 265.39 |
1429660800000 | 268.15 |
1429747200000 | 268.87 |
1429833600000 | 268.16 |
1430092800000 | 268.36 |
1430179200000 | 265.43 |
1430265600000 | 265.47 |
1430352000000 | 261.98 |
1430438400000 | 264.35 |
1430697600000 | 264.37 |
1430784000000 | 262.95 |
1430870400000 | 262.69 |
1430956800000 | 263.34 |
1431043200000 | 266.59 |
1431302400000 | 266 |
1431388800000 | 264.97 |
1431475200000 | 265.51 |
1431561600000 | 268.88 |
1431648000000 | 269.78 |
1431907200000 | 270.84 |
1431993600000 | 270.17 |
1432080000000 | 269.88 |
1432166400000 | 270.38 |
1432252800000 | 270.95 |
1432512000000 | 270.95 |
1432598400000 | 267.69 |
1432684800000 | 269.8 |
1432771200000 | 267.53 |
1432857600000 | 264.32 |
1433116800000 | 265.11 |
1433203200000 | 266.95 |
1433289600000 | 267.91 |
1433376000000 | 265.38 |
1433462400000 | 266.49 |
1433721600000 | 263.4 |
1433808000000 | 263.44 |
1433894400000 | 268.46 |
1433980800000 | 268.45 |
1434067200000 | 267.71 |
1434326400000 | 265.6 |
1434412800000 | 266.38 |
1434499200000 | 267.3 |
1434585600000 | 270.73 |
1434672000000 | 269.16 |
1434931200000 | 270.89 |
1435017600000 | 271.9 |
1435104000000 | 270.29 |
1435190400000 | 268.44 |
1435276800000 | 268.07 |
1435536000000 | 262.21 |
1435622400000 | 265.51 |
1435708800000 | 266.03 |
1435795200000 | 266.23 |
1435881600000 | 266.09 |
1436140800000 | 264.92 |
1436227200000 | 264.13 |
1436313600000 | 259.77 |
1436400000000 | 260.98 |
1436486400000 | 265.1 |
1436745600000 | 269.36 |
1436832000000 | 270.32 |
1436918400000 | 269.16 |
1437004800000 | 273.98 |
1437091200000 | 274.96 |
1437350400000 | 276.53 |
1437436800000 | 276.92 |
1437523200000 | 275.95 |
1437609600000 | 272.17 |
1437696000000 | 269.91 |
1437955200000 | 265.69 |
1438041600000 | 269.43 |
1438128000000 | 271.01 |
1438214400000 | 271.67 |
1438300800000 | 273.76 |
1438560000000 | 272.37 |
1438646400000 | 274.71 |
1438732800000 | 277.09 |
1438819200000 | 274.54 |
1438905600000 | 272.67 |
1439164800000 | 276.09 |
1439251200000 | 273.64 |
1439337600000 | 273.85 |
1439424000000 | 273.25 |
1439510400000 | 274.81 |
1439769600000 | 276.65 |
1439856000000 | 276.08 |
1439942400000 | 273.89 |
1440028800000 | 266.8 |
1440115200000 | 257.59 |
1440374400000 | 247.35 |
1440460800000 | 247.17 |
1440547200000 | 256.38 |
1440633600000 | 263.69 |
1440720000000 | 264.94 |
1440979200000 | 262.24 |
1441065600000 | 254.08 |
1441152000000 | 257.06 |
1441238400000 | 257.95 |
1441324800000 | 254.71 |
1441584000000 | 254.28 |
1441670400000 | 258.33 |
1441756800000 | 258.09 |
1441843200000 | 258.77 |
1441929600000 | 259.62 |
1442188800000 | 258.36 |
1442275200000 | 262.01 |
1442361600000 | 265.08 |
1442448000000 | 265.86 |
1442534400000 | 262.71 |
1442793600000 | 263.67 |
1442880000000 | 259.78 |
1442966400000 | 259.19 |
1443052800000 | 257.83 |
1443139200000 | 257.58 |
1443398400000 | 249.31 |
1443484800000 | 249.01 |
1443571200000 | 253.92 |
1443657600000 | 255.31 |
1443744000000 | 259.72 |
1444003200000 | 265.38 |
1444089600000 | 264.33 |
1444176000000 | 268.69 |
1444262400000 | 271.81 |
1444348800000 | 273.56 |
1444608000000 | 273.96 |
1444694400000 | 271.44 |
1444780800000 | 270.89 |
1444867200000 | 273.23 |
1444953600000 | 274.96 |
1445212800000 | 277.26 |
1445299200000 | 275.88 |
1445385600000 | 273.31 |
1445472000000 | 276.99 |
1445558400000 | 278.4 |
1445817600000 | 280.73 |
1445904000000 | 277.32 |
1445990400000 | 281.08 |
1446076800000 | 279.57 |
1446163200000 | 279.25 |
1446422400000 | 279.97 |
1446508800000 | 279.41 |
1446595200000 | 279.91 |
1446681600000 | 282.61 |
1446768000000 | 281.13 |
1447027200000 | 275.38 |
1447113600000 | 276.98 |
1447200000000 | 278 |
1447286400000 | 273.97 |
1447372800000 | 269.65 |
1447632000000 | 270.75 |
1447718400000 | 271.92 |
1447804800000 | 276.83 |
1447891200000 | 278.01 |
1447977600000 | 278.95 |
1448236800000 | 278.27 |
1448323200000 | 276.3 |
1448409600000 | 276.62 |
1448496000000 | 277.08 |
1448582400000 | 276.79 |
1448841600000 | 274.28 |
1448928000000 | 276.89 |
1449014400000 | 275.7 |
1449100800000 | 273.36 |
1449187200000 | 276.19 |
1449446400000 | 273.38 |
1449532800000 | 272.74 |
1449619200000 | 271.29 |
1449705600000 | 272.53 |
1449792000000 | 265.43 |
1450051200000 | 266.88 |
1450137600000 | 269.94 |
1450224000000 | 272.69 |
1450310400000 | 269.58 |
1450396800000 | 264.03 |
1450656000000 | 263.97 |
1450742400000 | 265.58 |
1450828800000 | 268.4 |
1450915200000 | 268.67 |
1451260800000 | 268.24 |
1451347200000 | 271.19 |
1451433600000 | 268.22 |
1451520000000 | 266.56 |
1451865600000 | 259.69 |
1451952000000 | 258.32 |
1452038400000 | 256 |
1452124800000 | 249.15 |
1452211200000 | 245.9 |
1452470400000 | 245.4 |
1452556800000 | 246.6 |
1452643200000 | 239.22 |
1452729600000 | 241.28 |
1452816000000 | 235.07 |
1453075200000 | 234.7 |
1453161600000 | 234.08 |
1453248000000 | 231.96 |
1453334400000 | 232.03 |
1453420800000 | 237.5 |
1453680000000 | 233.95 |
1453766400000 | 235.6 |
1453852800000 | 229.51 |
1453939200000 | 230.06 |
1454025600000 | 238.36 |
1454284800000 | 240.7 |
1454371200000 | 233.29 |
1454457600000 | 234.18 |
1454544000000 | 235.88 |
1454630400000 | 226.66 |
1454889600000 | 218.63 |
1454976000000 | 218.38 |
1455062400000 | 221.02 |
1455148800000 | 220.3 |
1455235200000 | 223.49 |
1455494400000 | 224.41 |
1455580800000 | 229.54 |
1455667200000 | 237.55 |
1455753600000 | 236.42 |
1455840000000 | 237.77 |
1456099200000 | 241.13 |
1456185600000 | 237.27 |
1456272000000 | 236.36 |
1456358400000 | 239.55 |
1456444800000 | 239.42 |
1456704000000 | 239.08 |
1456790400000 | 245.73 |
1456876800000 | 247.03 |
1456963200000 | 250.14 |
1457049600000 | 251.94 |
1457308800000 | 248.92 |
1457395200000 | 244.3 |
1457481600000 | 245.16 |
1457568000000 | 244.45 |
1457654400000 | 249.37 |
1457913600000 | 250.22 |
1458000000000 | 248.6 |
1458086400000 | 250.41 |
1458172800000 | 253.15 |
1458259200000 | 253.7 |
1458518400000 | 254.23 |
1458604800000 | 253.02 |
1458691200000 | 250.6 |
1458777600000 | 250.02 |
1459209600000 | 255.38 |
1459296000000 | 257.62 |
1459382400000 | 257.52 |
1459468800000 | 259.04 |
1459728000000 | 257.27 |
1459814400000 | 254.51 |
1459900800000 | 257.83 |
1459987200000 | 255.58 |
1460073600000 | 256.56 |
1460332800000 | 255.44 |
1460419200000 | 258.64 |
1460505600000 | 263.89 |
1460592000000 | 264.68 |
1460678400000 | 264.73 |
1460937600000 | 266.82 |
1461024000000 | 265.39 |
1461110400000 | 266.23 |
1461196800000 | 265.74 |
1461283200000 | 264.29 |
1461542400000 | 262.56 |
1461628800000 | 263.52 |
1461715200000 | 264.81 |
1461801600000 | 263.84 |
1461888000000 | 265.04 |
1462147200000 | 266.3 |
1462233600000 | 264.53 |
1462320000000 | 262.27 |
1462406400000 | 260.89 |
1462492800000 | 262.56 |
1462752000000 | 261.94 |
1462838400000 | 267.12 |
1462924800000 | 265.3 |
1463011200000 | 264.58 |
1463097600000 | 261.75 |
1463356800000 | 262.94 |
1463443200000 | 262.37 |
1463529600000 | 262.19 |
1463616000000 | 259.85 |
1463702400000 | 262.34 |
1463961600000 | 261.91 |
1464048000000 | 265.6 |
1464134400000 | 266.27 |
1464220800000 | 266.67 |
1464307200000 | 268.25 |
1464566400000 | 268.21 |
1464652800000 | 267.9 |
1464739200000 | 268.2 |
1464825600000 | 270.49 |
1464912000000 | 269.85 |
1465171200000 | 273.06 |
1465257600000 | 273.29 |
1465344000000 | 274.53 |
1465430400000 | 272.67 |
1465516800000 | 266.84 |
1465776000000 | 263.36 |
1465862400000 | 262.41 |
1465948800000 | 262.98 |
1466035200000 | 262.93 |
1466121600000 | 262.44 |
1466380800000 | 266.57 |
1466467200000 | 266.68 |
1466553600000 | 265.68 |
1466640000000 | 270.78 |
1466726400000 | 256.27 |
1466985600000 | 247.66 |
1467072000000 | 253.8 |
1467158400000 | 260.6 |
1467244800000 | 261.4 |
1467331200000 | 263.43 |
1467590400000 | 263.03 |
1467676800000 | 261.48 |
1467763200000 | 260.45 |
1467849600000 | 262.28 |
1467936000000 | 267.58 |
1468195200000 | 269.82 |
1468281600000 | 273.08 |
1468368000000 | 272.64 |
1468454400000 | 274.87 |
1468540800000 | 273.78 |
1468800000000 | 275.43 |
1468886400000 | 274.11 |
1468972800000 | 277.23 |
1469059200000 | 275.79 |
1469145600000 | 276.51 |
1469404800000 | 276.84 |
1469491200000 | 278.2 |
1469577600000 | 276.07 |
1469664000000 | 277.82 |
1469750400000 | 277.34 |
1470009600000 | 277.14 |
1470096000000 | 274 |
1470182400000 | 275.75 |
1470268800000 | 276.63 |
1470355200000 | 280.02 |
1470614400000 | 279.62 |
1470700800000 | 280.68 |
1470787200000 | 280.67 |
1470873600000 | 282.33 |
1470960000000 | 281.8 |
1471219200000 | 283.19 |
1471305600000 | 281.21 |
1471392000000 | 282.09 |
1471478400000 | 281.94 |
1471564800000 | 280.75 |
1471824000000 | 281.01 |
1471910400000 | 281.91 |
1471996800000 | 279.59 |
1472083200000 | 280.17 |
1472169600000 | 280.74 |
1472428800000 | 281.02 |
1472515200000 | 280.81 |
1472601600000 | 280.86 |
1472688000000 | 282.62 |
1472774400000 | 284.02 |
1473033600000 | 283.77 |
1473120000000 | 286.46 |
1473206400000 | 288.3 |
1473292800000 | 287.6 |
1473379200000 | 279.96 |
1473638400000 | 283.61 |
1473724800000 | 280.1 |
1473811200000 | 280.22 |
1473897600000 | 282.96 |
1473984000000 | 282.69 |
1474243200000 | 282.71 |
1474329600000 | 283.29 |
1474416000000 | 285.81 |
1474502400000 | 288.05 |
1474588800000 | 288.41 |
1474848000000 | 287.43 |
1474934400000 | 289.94 |
1475020800000 | 291.11 |
1475107200000 | 289.85 |
1475193600000 | 290.77 |
1475452800000 | 292.79 |
1475539200000 | 292.22 |
1475625600000 | 295.01 |
1475712000000 | 291.9 |
1475798400000 | 289.37 |
1476057600000 | 288.79 |
1476144000000 | 285.03 |
1476230400000 | 285.15 |
1476316800000 | 283.02 |
1476403200000 | 283.18 |
1476662400000 | 282.32 |
1476748800000 | 287.38 |
1476835200000 | 290.52 |
1476921600000 | 289.43 |
1477008000000 | 292.33 |
1477267200000 | 293.63 |
1477353600000 | 291.43 |
1477440000000 | 290.65 |
1477526400000 | 289.49 |
1477612800000 | 291.87 |
1477872000000 | 291.77 |
1477958400000 | 289.06 |
1478044800000 | 284.29 |
1478131200000 | 282.95 |
1478217600000 | 282.88 |
1478476800000 | 287.54 |
1478563200000 | 289.49 |
1478649600000 | 288.54 |
1478736000000 | 283.7 |
1478822400000 | 281.27 |
1479081600000 | 276.48 |
1479168000000 | 278.45 |
1479254400000 | 280.89 |
1479340800000 | 283.32 |
1479427200000 | 282.9 |
1479686400000 | 286.42 |
1479772800000 | 286.57 |
1479859200000 | 285.51 |
1479945600000 | 285.57 |
1480032000000 | 285.99 |
1480291200000 | 284.16 |
1480377600000 | 283.63 |
1480464000000 | 281.3 |
1480550400000 | 276.84 |
1480636800000 | 277.89 |
1480896000000 | 281.53 |
1480982400000 | 282.87 |
1481068800000 | 287.34 |
1481155200000 | 287.48 |
1481241600000 | 288.22 |
1481500800000 | 285.22 |
1481587200000 | 286.58 |
1481673600000 | 284.96 |
1481760000000 | 284.13 |
1481846400000 | 283.04 |
1482105600000 | 282.63 |
1482192000000 | 284.12 |
1482278400000 | 283.28 |
1482364800000 | 281.15 |
1482451200000 | 282.02 |
1482796800000 | 283.03 |
1482883200000 | 280.91 |
1482969600000 | 281.47 |
1483056000000 | 280.1 |
1483315200000 | 280.07 |
1483401600000 | 283.88 |
1483488000000 | 287.91 |
1483574400000 | 290.04 |
1483660800000 | 291.88 |
1483920000000 | 292.62 |
1484006400000 | 291.96 |
1484092800000 | 292.37 |
1484179200000 | 292.99 |
1484265600000 | 294.67 |
1484524800000 | 294.45 |
1484611200000 | 293.94 |
1484697600000 | 295.36 |
1484784000000 | 294.63 |
1484870400000 | 295.33 |
1485129600000 | 295.89 |
1485216000000 | 298.16 |
1485302400000 | 299.51 |
1485388800000 | 300.63 |
1485475200000 | 301.15 |
1485734400000 | 300.26 |
1485820800000 | 298.61 |
1485907200000 | 298.12 |
1485993600000 | 298.07 |
1486080000000 | 301.63 |
1486339200000 | 300.98 |
1486425600000 | 301.85 |
1486512000000 | 303.87 |
1486598400000 | 304.58 |
1486684800000 | 304.9 |
1486944000000 | 305.42 |
1487030400000 | 306.03 |
1487116800000 | 308.51 |
1487203200000 | 306.82 |
1487289600000 | 306.27 |
1487548800000 | 306.46 |
1487635200000 | 307.8 |
1487721600000 | 307.8 |
1487808000000 | 306.92 |
1487894400000 | 306.94 |
1488153600000 | 307.22 |
1488240000000 | 307.09 |
1488326400000 | 308.93 |
1488412800000 | 306.7 |
1488499200000 | 307.9 |
1488758400000 | 307.51 |
1488844800000 | 306.85 |
1488931200000 | 306.18 |
1489017600000 | 305.96 |
1489104000000 | 306.95 |
1489363200000 | 308.04 |
1489449600000 | 306.7 |
1489536000000 | 308.57 |
1489622400000 | 310.19 |
1489708800000 | 310.52 |
1489968000000 | 309.2 |
1490054400000 | 304.72 |
1490140800000 | 305.87 |
1490227200000 | 305.92 |
1490313600000 | 306.9 |
1490572800000 | 307.07 |
1490659200000 | 309.11 |
1490745600000 | 309.22 |
1490832000000 | 309.68 |
1490918400000 | 309.03 |
1491177600000 | 308.47 |
1491264000000 | 307.33 |
1491350400000 | 306.55 |
1491436800000 | 307.44 |
1491523200000 | 307.16 |
1491782400000 | 308.17 |
1491868800000 | 307.56 |
1491955200000 | 306.89 |
1492041600000 | 305.6 |
1492473600000 | 306.27 |
1492560000000 | 306.82 |
1492646400000 | 309.24 |
1492732800000 | 308.82 |
1492992000000 | 312.68 |
1493078400000 | 314.49 |
1493164800000 | 315.84 |
1493251200000 | 317.94 |
1493337600000 | 317.22 |
1493596800000 | 319.93 |
1493683200000 | 322.06 |
1493769600000 | 319.56 |
1493856000000 | 321.43 |
1493942400000 | 322.1 |
1494201600000 | 322.23 |
1494288000000 | 322.32 |
1494374400000 | 322.98 |
1494460800000 | 321.4 |
1494547200000 | 322.03 |
1494806400000 | 324.02 |
1494892800000 | 324.57 |
1494979200000 | 317.37 |
1495065600000 | 316.6 |
1495152000000 | 319.46 |
1495411200000 | 321.69 |
1495497600000 | 321.68 |
1495584000000 | 324.59 |
1495670400000 | 326.69 |
1495756800000 | 326.6 |
1496016000000 | 326.49 |
1496102400000 | 326.56 |
1496188800000 | 327.08 |
1496275200000 | 329.89 |
1496361600000 | 331.06 |
1496620800000 | 330.97 |
1496707200000 | 329.21 |
1496793600000 | 329.57 |
1496880000000 | 329.76 |
1496966400000 | 324.72 |
1497225600000 | 322.28 |
1497312000000 | 325.95 |
1497398400000 | 325.44 |
1497484800000 | 323.36 |
1497571200000 | 323.38 |
1497830400000 | 326.36 |
1497916800000 | 324.01 |
1498003200000 | 325.65 |
1498089600000 | 326.97 |
1498176000000 | 329.95 |
1498435200000 | 329.18 |
1498521600000 | 325.97 |
1498608000000 | 330.69 |
1498694400000 | 327.07 |
1498780800000 | 327.12 |
1499040000000 | 325.15 |
1499126400000 | 327.36 |
1499212800000 | 328.85 |
1499299200000 | 326.07 |
1499385600000 | 329.36 |
1499644800000 | 331.45 |
1499731200000 | 332.73 |
1499817600000 | 337.01 |
1499904000000 | 339.2 |
1499990400000 | 341.67 |
1500249600000 | 341.51 |
1500336000000 | 345.54 |
1500422400000 | 347.06 |
1500508800000 | 347.55 |
1500595200000 | 348.27 |
1500854400000 | 348.81 |
1500940800000 | 349.4 |
1501027200000 | 351.02 |
1501113600000 | 349.65 |
1501200000000 | 350.7 |
1501459200000 | 349.49 |
1501545600000 | 350.71 |
1501632000000 | 349.5 |
1501718400000 | 348.75 |
1501804800000 | 349.27 |
1502064000000 | 350.43 |
1502150400000 | 348.9 |
1502236800000 | 347.19 |
1502323200000 | 341.43 |
1502409600000 | 342.12 |
1502668800000 | 346.1 |
1502755200000 | 346.09 |
1502841600000 | 347.74 |
1502928000000 | 343.2 |
1503014400000 | 343.45 |
1503273600000 | 344.35 |
1503360000000 | 348.34 |
1503446400000 | 347.36 |
1503532800000 | 347.19 |
1503619200000 | 345.67 |
1503878400000 | 347.36 |
1503964800000 | 348.43 |
1504051200000 | 350.24 |
1504137600000 | 352.57 |
1504224000000 | 353.07 |
1504483200000 | 352.58 |
1504569600000 | 351.16 |
1504656000000 | 352.4 |
1504742400000 | 355.56 |
1504828800000 | 354.97 |
1505088000000 | 359.57 |
1505174400000 | 360.58 |
1505260800000 | 359.31 |
1505347200000 | 357.71 |
1505433600000 | 357.56 |
1505692800000 | 357.63 |
1505779200000 | 358.77 |
1505865600000 | 358.82 |
1505952000000 | 358.58 |
1506038400000 | 359.38 |
1506297600000 | 352.49 |
1506384000000 | 352.56 |
1506470400000 | 354.27 |
1506556800000 | 355.31 |
1506643200000 | 357.44 |
1506902400000 | 358.19 |
1506988800000 | 360.29 |
1507075200000 | 361.83 |
1507161600000 | 364.82 |
1507248000000 | 365.3 |
1507507200000 | 365.96 |
1507593600000 | 366.14 |
1507680000000 | 368.27 |
1507766400000 | 368.87 |
1507852800000 | 370.96 |
1508112000000 | 370.24 |
1508198400000 | 368.82 |
1508284800000 | 369.34 |
1508371200000 | 368.4 |
1508457600000 | 370.37 |
1508716800000 | 367.75 |
1508803200000 | 367.92 |
1508889600000 | 367.82 |
1508976000000 | 369.26 |
1509062400000 | 369.33 |
1509321600000 | 368.91 |
1509408000000 | 370.41 |
1509494400000 | 371.03 |
1509580800000 | 370.65 |
1509667200000 | 370.99 |
1509926400000 | 372.88 |
1510012800000 | 365.28 |
1510099200000 | 364.75 |
1510185600000 | 363.74 |
1510272000000 | 364.36 |
1510531200000 | 364.37 |
1510617600000 | 364.76 |
1510704000000 | 362.05 |
1510790400000 | 367.44 |
1510876800000 | 367.53 |
1511136000000 | 368.07 |
1511222400000 | 372.32 |
1511308800000 | 371.81 |
1511395200000 | 372.11 |
1511481600000 | 374.01 |
1511740800000 | 373.45 |
1511827200000 | 375.34 |
1511913600000 | 367.58 |
1512000000000 | 371.87 |
1512086400000 | 370.27 |
1512345600000 | 365.16 |
1512432000000 | 367.14 |
1512518400000 | 368.23 |
1512604800000 | 371.28 |
1512691200000 | 372.13 |
1512950400000 | 374.02 |
1513036800000 | 373.91 |
1513123200000 | 375.18 |
1513209600000 | 375.77 |
1513296000000 | 378.16 |
1513555200000 | 381.74 |
1513641600000 | 379.93 |
1513728000000 | 379.5 |
1513814400000 | 379.72 |
1513900800000 | 379.57 |
1514332800000 | 381.31 |
1514419200000 | 382.67 |
1514505600000 | 381.04 |
1514851200000 | 385.89 |
1514937600000 | 390.99 |
1515024000000 | 392.52 |
1515110400000 | 397.09 |
1515369600000 | 399.65 |
1515456000000 | 398.93 |
1515542400000 | 399.86 |
1515628800000 | 403.6 |
1515715200000 | 404.94 |
1515974400000 | 405.69 |
1516060800000 | 403.69 |
1516147200000 | 406.28 |
1516233600000 | 407.69 |
1516320000000 | 409.73 |
1516579200000 | 413.1 |
1516665600000 | 416.11 |
1516752000000 | 418.11 |
1516838400000 | 420.47 |
1516924800000 | 425.28 |
1517184000000 | 422.05 |
1517270400000 | 420.1 |
1517356800000 | 421.01 |
1517443200000 | 421.84 |
1517529600000 | 413.59 |
1517788800000 | 400.71 |
1517875200000 | 405.02 |
1517961600000 | 409.7 |
1518048000000 | 395.19 |
1518134400000 | 395.84 |
1518393600000 | 400.11 |
1518480000000 | 401.57 |
1518566400000 | 408.12 |
1518652800000 | 415.29 |
1518739200000 | 416.8 |
1518998400000 | 416.69 |
1519084800000 | 415.82 |
1519171200000 | 415.5 |
1519257600000 | 415.68 |
1519344000000 | 422.88 |
1519603200000 | 424.15 |
1519689600000 | 419.62 |
1519776000000 | 421.73 |
1519862400000 | 417.64 |
1519948800000 | 420.55 |
1520208000000 | 427.9 |
1520294400000 | 430.07 |
1520380800000 | 432.6 |
1520467200000 | 432.93 |
1520553600000 | 440.17 |
1520812800000 | 441.17 |
1520899200000 | 436.78 |
1520985600000 | 439.89 |
1521072000000 | 438.66 |
1521158400000 | 439.36 |
1521417600000 | 432.5 |
1521504000000 | 432.07 |
1521590400000 | 431.87 |
1521676800000 | 421.9 |
1521763200000 | 413.36 |
1522022400000 | 422.24 |
1522108800000 | 411.13 |
1522195200000 | 406.7 |
1522281600000 | 414.19 |
1522713600000 | 415.47 |
1522800000000 | 418.08 |
1522886400000 | 423.42 |
1522972800000 | 414.88 |
1523232000000 | 416.7 |
1523318400000 | 424.86 |
1523404800000 | 423.37 |
1523491200000 | 425.57 |
1523577600000 | 424.21 |
1523836800000 | 425.7 |
1523923200000 | 436.72 |
1524009600000 | 438.34 |
1524096000000 | 436.22 |
1524182400000 | 432.59 |
1524441600000 | 430.11 |
1524528000000 | 422.58 |
1524614400000 | 419.33 |
1524700800000 | 428.65 |
1524787200000 | 425.86 |
1525046400000 | 429.38 |
1525132800000 | 431.21 |
1525219200000 | 429.49 |
1525305600000 | 429.17 |
1525392000000 | 433.42 |
1525651200000 | 437.9 |
1525737600000 | 439.31 |
1525824000000 | 443.76 |
1525910400000 | 445.81 |
1525996800000 | 445.65 |
1526256000000 | 445.02 |
1526342400000 | 442.16 |
1526428800000 | 443.42 |
1526515200000 | 442.86 |
1526601600000 | 441.92 |
1526860800000 | 445 |
1526947200000 | 442.6 |
1527033600000 | 446.07 |
1527120000000 | 446.66 |
1527206400000 | 445.77 |
1527465600000 | 445.49 |
1527552000000 | 441.22 |
1527638400000 | 445.9 |
1527724800000 | 446.62 |
1527811200000 | 452.59 |
1528070400000 | 457.71 |
1528156800000 | 461 |
1528243200000 | 465.51 |
1528329600000 | 459.61 |
1528416000000 | 462.62 |
1528675200000 | 463.52 |
1528761600000 | 469.2 |
1528848000000 | 471.13 |
1528934400000 | 476.27 |
1529020800000 | 474.3 |
1529280000000 | 476.26 |
1529366400000 | 474.22 |
1529452800000 | 479.02 |
1529539200000 | 475.16 |
1529625600000 | 475.45 |
1529884800000 | 462.41 |
1529971200000 | 465.55 |
1530057600000 | 458.09 |
1530144000000 | 461.86 |
1530230400000 | 462.08 |
1530489600000 | 464.47 |
1530576000000 | 462.14 |
1530662400000 | 462.27 |
1530748800000 | 468.19 |
1530835200000 | 473.75 |
1531094400000 | 477.05 |
1531180800000 | 477 |
1531267200000 | 477.75 |
1531353600000 | 484.62 |
1531440000000 | 482.81 |
1531699200000 | 481.54 |
1531785600000 | 484.55 |
1531872000000 | 484.44 |
1531958400000 | 479.59 |
1532044800000 | 480.74 |
1532304000000 | 481.64 |
1532390400000 | 482.24 |
1532476800000 | 490.91 |
1532563200000 | 480.69 |
1532649600000 | 470.25 |
1532908800000 | 459.08 |
1532995200000 | 459.03 |
1533081600000 | 460.3 |
1533168000000 | 464.84 |
1533254400000 | 465.11 |
1533513600000 | 469.85 |
1533600000000 | 470.11 |
1533686400000 | 468.92 |
1533772800000 | 471.34 |
1533859200000 | 468.33 |
1534118400000 | 467.1 |
1534204800000 | 469.98 |
1534291200000 | 462.42 |
1534377600000 | 464.66 |
1534464000000 | 465.09 |
1534723200000 | 467.09 |
1534809600000 | 468.91 |
1534896000000 | 472.13 |
1534982400000 | 471.88 |
1535068800000 | 478.13 |
1535328000000 | 483.27 |
1535414400000 | 483.01 |
1535500800000 | 486.29 |
1535587200000 | 485.26 |
1535673600000 | 485.15 |
1535932800000 | 485.4 |
1536019200000 | 484.18 |
1536105600000 | 472.08 |
1536192000000 | 470.21 |
1536278400000 | 470.28 |
1536537600000 | 471.88 |
1536624000000 | 476.56 |
1536710400000 | 477.76 |
1536796800000 | 478.6 |
1536883200000 | 478.61 |
1537142400000 | 471.95 |
1537228800000 | 476.78 |
1537315200000 | 475.32 |
1537401600000 | 479.04 |
1537488000000 | 477.33 |
1537747200000 | 478.31 |
1537833600000 | 480.7 |
1537920000000 | 481.82 |
1538006400000 | 483.17 |
1538092800000 | 479.71 |
1538352000000 | 478.89 |
1538438400000 | 475.33 |
1538524800000 | 477.44 |
1538611200000 | 467.57 |
1538697600000 | 462.76 |
1538956800000 | 455.94 |
1539043200000 | 457.16 |
1539129600000 | 433.4 |
1539216000000 | 429.49 |
1539302400000 | 441.18 |
1539561600000 | 437.88 |
1539648000000 | 451.33 |
1539734400000 | 452.63 |
1539820800000 | 441.82 |
1539907200000 | 439.74 |
1540166400000 | 441.07 |
1540252800000 | 437.45 |
1540339200000 | 420.33 |
1540425600000 | 433.78 |
1540512000000 | 421.92 |
1540771200000 | 411.68 |
1540857600000 | 416.71 |
1540944000000 | 431.4 |
1541030400000 | 437.5 |
1541116800000 | 434.13 |
1541376000000 | 432.46 |
1541462400000 | 434.9 |
1541548800000 | 446.21 |
1541635200000 | 442.55 |
1541721600000 | 436.09 |
1541980800000 | 424.39 |
1542067200000 | 423.56 |
1542153600000 | 420.55 |
1542240000000 | 425.12 |
1542326400000 | 421.88 |
1542585600000 | 404.78 |
1542672000000 | 399.09 |
1542758400000 | 403.3 |
1542844800000 | 403.58 |
1542931200000 | 399.15 |
1543190400000 | 410.82 |
1543276800000 | 410.64 |
1543363200000 | 424.13 |
1543449600000 | 422.69 |
1543536000000 | 425.71 |
1543795200000 | 435.44 |
1543881600000 | 419.1 |
1543968000000 | 417.95 |
1544054400000 | 420.44 |
1544140800000 | 411.94 |
1544400000000 | 413.15 |
1544486400000 | 413.33 |
1544572800000 | 419.19 |
1544659200000 | 417.27 |
1544745600000 | 410.91 |
1545004800000 | 400.05 |
1545091200000 | 402.15 |
1545177600000 | 395.35 |
1545264000000 | 386.32 |
1545350400000 | 372.51 |
1545609600000 | 367.02 |
1545868800000 | 369.63 |
1545955200000 | 369.53 |
1546214400000 | 372.14 |
1546387200000 | 375.24 |
1546473600000 | 364.93 |
1546560000000 | 381.18 |
1546819200000 | 388.41 |
1546905600000 | 393.39 |
1546992000000 | 398.06 |
1547078400000 | 399.95 |
1547164800000 | 398.67 |
1547424000000 | 397.37 |
1547510400000 | 403.65 |
1547596800000 | 404.27 |
1547683200000 | 407.34 |
1547769600000 | 411.94 |
1548028800000 | 412.44 |
1548115200000 | 406.05 |
1548201600000 | 404.51 |
1548288000000 | 408.92 |
1548374400000 | 415.76 |
1548633600000 | 412.83 |
1548720000000 | 408.39 |
1548806400000 | 415.46 |
1548892800000 | 421.12 |
1548979200000 | 419.99 |
1549238400000 | 425.65 |
1549324800000 | 430.2 |
1549411200000 | 428.6 |
1549497600000 | 421.33 |
1549584000000 | 421.67 |
1549843200000 | 421.96 |
1549929600000 | 426.74 |
1550016000000 | 427.44 |
1550102400000 | 428.23 |
1550188800000 | 430.76 |
1550448000000 | 432.45 |
1550534400000 | 433.59 |
1550620800000 | 433.24 |
1550707200000 | 430.95 |
1550793600000 | 436.93 |
1551052800000 | 437.7 |
1551139200000 | 439.13 |
1551225600000 | 440.27 |
1551312000000 | 437.87 |
1551398400000 | 440.27 |
1551657600000 | 439.6 |
1551744000000 | 440.71 |
1551830400000 | 439.09 |
1551916800000 | 433.26 |
1552003200000 | 432.73 |
1552262400000 | 440.99 |
1552348800000 | 441.55 |
1552435200000 | 444.01 |
1552521600000 | 442.56 |
1552608000000 | 443.58 |
1552867200000 | 445 |
1552953600000 | 445.86 |
1553040000000 | 447.53 |
1553126400000 | 452.77 |
1553212800000 | 444.41 |
1553472000000 | 443.92 |
1553558400000 | 449.55 |
1553644800000 | 446.04 |
1553731200000 | 448.12 |
1553817600000 | 451.11 |
1554076800000 | 456.99 |
1554163200000 | 458.48 |
1554249600000 | 460.41 |
1554336000000 | 459.52 |
1554422400000 | 460.59 |
1554681600000 | 461.48 |
1554768000000 | 461.23 |
1554854400000 | 462.2 |
1554940800000 | 461.39 |
1555027200000 | 463.18 |
1555286400000 | 463.33 |
1555372800000 | 463.73 |
1555459200000 | 463.72 |
1555545600000 | 463.55 |
1555977600000 | 474.11 |
1556064000000 | 473.23 |
1556150400000 | 474.33 |
1556236800000 | 477.38 |
1556496000000 | 479.85 |
1556582400000 | 482.07 |
1556668800000 | 478.62 |
1556755200000 | 477.03 |
1556841600000 | 484.32 |
1557100800000 | 481.42 |
1557187200000 | 474.06 |
1557273600000 | 474.74 |
1557360000000 | 472.56 |
1557446400000 | 473.71 |
1557705600000 | 460.24 |
1557792000000 | 465.97 |
1557878400000 | 472 |
1557964800000 | 478.04 |
1558051200000 | 473.2 |
1558310400000 | 470.59 |
1558396800000 | 475.05 |
1558483200000 | 476.59 |
1558569600000 | 467.48 |
1558656000000 | 470.9 |
1558915200000 | 471.4 |
1559001600000 | 473.36 |
1559088000000 | 468.69 |
1559174400000 | 471.59 |
1559260800000 | 465.53 |
1559520000000 | 454 |
1559606400000 | 465.87 |
1559692800000 | 471.51 |
1559779200000 | 474.01 |
1559865600000 | 483.52 |
1560124800000 | 486.18 |
1560211200000 | 486.67 |
1560297600000 | 486.27 |
1560384000000 | 487.2 |
1560470400000 | 486.62 |
1560729600000 | 490.11 |
1560816000000 | 493.16 |
1560902400000 | 496.25 |
1560988800000 | 500.67 |
1561075200000 | 498.79 |
1561334400000 | 499.41 |
1561420800000 | 491.99 |
1561507200000 | 491.98 |
1561593600000 | 495.18 |
1561680000000 | 498.93 |
1561939200000 | 503.65 |
1562025600000 | 505.41 |
1562112000000 | 509.1 |
1562198400000 | 509.55 |
1562284800000 | 509.34 |
1562544000000 | 507.35 |
1562630400000 | 511.62 |
1562716800000 | 514.73 |
1562803200000 | 514.9299 |
1562889600000 | 516.8 |
1563148800000 | 518.7 |
1563235200000 | 515.77 |
1563321600000 | 512.62 |
1563408000000 | 511.41 |
1563494400000 | 508 |
1563753600000 | 511.78 |
1563840000000 | 512.94 |
1563926400000 | 516.91 |
1564012800000 | 516.04 |
1564099200000 | 522.84 |
1564358400000 | 521.46 |
1564444800000 | 515.58 |
1564531200000 | 511.98 |
1564617600000 | 509.91 |
1564704000000 | 502.86 |
1564963200000 | 483.89 |
1565049600000 | 490.82 |
1565136000000 | 495.34 |
1565222400000 | 506.35 |
1565308800000 | 501.75 |
1565568000000 | 494.4 |
1565654400000 | 500.81 |
1565740800000 | 486.08 |
1565827200000 | 486.77 |
1565913600000 | 492.76 |
1566172800000 | 498.95 |
1566259200000 | 497.03 |
1566345600000 | 501.71 |
1566432000000 | 497.76 |
1566518400000 | 486.04 |
1566777600000 | 489.63 |
1566864000000 | 489.54 |
1566950400000 | 491.2 |
1567036800000 | 497.41 |
1567123200000 | 497.85 |
1567382400000 | 497.28 |
1567468800000 | 493.24 |
1567555200000 | 500.07 |
1567641600000 | 509.78 |
1567728000000 | 508.21 |
1567987200000 | 503.65 |
1568073600000 | 494.79 |
1568160000000 | 497.08 |
1568246400000 | 500.72 |
1568332800000 | 500.53 |
1568592000000 | 498.96 |
1568678400000 | 502.31 |
1568764800000 | 501.03 |
1568851200000 | 499.77 |
1568937600000 | 494.97 |
1569196800000 | 492.02 |
1569283200000 | 485.77 |
1569369600000 | 488.35 |
1569456000000 | 486.37 |
1569542400000 | 480.68 |
1569801600000 | 482.16 |
1569888000000 | 479.7 |
1569974400000 | 471.48 |
1570060800000 | 475.41 |
1570147200000 | 482.2 |
1570406400000 | 480.63 |
1570492800000 | 473.28 |
1570579200000 | 477.29 |
1570665600000 | 479.69 |
1570752000000 | 486.88 |
1571011200000 | 486.51 |
1571097600000 | 490.68 |
1571184000000 | 490.27 |
1571270400000 | 491.71 |
1571356800000 | 483.79 |
1571616000000 | 489.32 |
1571702400000 | 480.99 |
1571788800000 | 483.02 |
1571875200000 | 481.08 |
1571961600000 | 484.43 |
1572220800000 | 489.61 |
1572307200000 | 485.74 |
1572393600000 | 488.21 |
1572480000000 | 487.18 |
1572566400000 | 490.31 |
1572825600000 | 490.8 |
1572912000000 | 488.36 |
1572998400000 | 486.74 |
1573084800000 | 481.04 |
1573171200000 | 481.63 |
1573430400000 | 483.02 |
1573516800000 | 483.46 |
1573603200000 | 481.73 |
1573689600000 | 484.81 |
1573776000000 | 485.98 |
1574035200000 | 487.65 |
1574121600000 | 489.68 |
1574208000000 | 487.83 |
1574294400000 | 487.69 |
1574380800000 | 488.96 |
1574640000000 | 494.16 |
1574726400000 | 495.93 |
1574812800000 | 499.6 |
1574899200000 | 499.84 |
1574985600000 | 498.63 |
1575244800000 | 492.83 |
1575331200000 | 491.92 |
1575417600000 | 491.97 |
1575504000000 | 492.38 |
1575590400000 | 495.77 |
1575849600000 | 493.27 |
1575936000000 | 490.26 |
1576022400000 | 493.18 |
1576108800000 | 494.75 |
1576195200000 | 500.03 |
1576454400000 | 504.99 |
1576540800000 | 506.53 |
1576627200000 | 507.74 |
1576713600000 | 511.07 |
1576800000000 | 512.99 |
1577059200000 | 512.59 |
1577145600000 | 513.25 |
1577404800000 | 518.88 |
1577664000000 | 514.8099 |
1577750400000 | 516.35 |
1577923200000 | 523.87 |
1578009600000 | 520.52 |
1578268800000 | 522.58 |
1578355200000 | 522.84 |
1578441600000 | 526.09 |
1578528000000 | 530.16 |
1578614400000 | 528.3099 |
1578873600000 | 533.2 |
1578960000000 | 532.35 |
1579046400000 | 536.48 |
1579132800000 | 540.87 |
1579219200000 | 542.97 |
1579478400000 | 543.17 |
1579564800000 | 542.22 |
1579651200000 | 543.44 |
1579737600000 | 545.3 |
1579824000000 | 543.24 |
1580083200000 | 533.03 |
1580169600000 | 539.21 |
1580256000000 | 539.72 |
1580342400000 | 536.71 |
1580428800000 | 530.0599 |
1580688000000 | 535.84 |
1580774400000 | 547.27 |
1580860800000 | 546.11 |
1580947200000 | 551.95 |
1581033600000 | 546.14 |
1581292800000 | 549.92 |
1581379200000 | 551.04 |
1581465600000 | 556.46 |
1581552000000 | 558.24 |
1581638400000 | 561.75 |
1581897600000 | 561.13 |
1581984000000 | 562.55 |
1582070400000 | 565.8099 |
1582156800000 | 563.94 |
1582243200000 | 556.85 |
1582502400000 | 536.36 |
1582588800000 | 519.9299 |
1582675200000 | 515.44 |
1582761600000 | 497.64 |
1582848000000 | 496.65 |
1583107200000 | 512.82 |
1583193600000 | 502.01 |
1583280000000 | 514.6799 |
1583366400000 | 498.82 |
1583452800000 | 488.04 |
1583712000000 | 455.18 |
1583798400000 | 473.88 |
1583884800000 | 450.04 |
1583971200000 | 406.35 |
1584057600000 | 435.9 |
1584316800000 | 385.35 |
1584403200000 | 396.37 |
1584489600000 | 373.51 |
1584576000000 | 379.43 |
1584662400000 | 372.19 |
1584921600000 | 367.51 |
1585008000000 | 401.43 |
1585094400000 | 414.2799 |
1585180800000 | 429.79 |
1585267200000 | 414.2 |
1585526400000 | 421.62 |
1585612800000 | 415.29 |
1585699200000 | 396.04 |
1585785600000 | 398.2799 |
1585872000000 | 391.25 |
1586131200000 | 421.98 |
1586217600000 | 426.43 |
1586304000000 | 440.85 |
1586390400000 | 446.93 |
1586822400000 | 458.23 |
1586908800000 | 449.9 |
1586995200000 | 448.8 |
1587081600000 | 459.68 |
1587340800000 | 455.91 |
1587427200000 | 443.83 |
1587513600000 | 458.51 |
1587600000000 | 461.61 |
1587686400000 | 466.99 |
1587945600000 | 476.05 |
1588032000000 | 471.1 |
1588118400000 | 490.55 |
1588204800000 | 489.21 |
1588291200000 | 477.81 |
1588550400000 | 478.15 |
1588636800000 | 484.32 |
1588723200000 | 487.06 |
1588809600000 | 495.48 |
1588896000000 | 501.89 |
1589155200000 | 501.81 |
1589241600000 | 492.68 |
1589328000000 | 486.32 |
1589414400000 | 488.92 |
1589500800000 | 494.74 |
1589760000000 | 511.24 |
1589846400000 | 512.77 |
1589932800000 | 526.49 |
1590019200000 | 522.0599 |
1590105600000 | 525.47 |
1590364800000 | 528.35 |
1590451200000 | 533.95 |
1590537600000 | 531.6 |
1590624000000 | 531.14 |
1590710400000 | 535.98 |
1590969600000 | 542.65 |
1591056000000 | 547.5599 |
1591142400000 | 555.12 |
1591228800000 | 551.76 |
1591315200000 | 563.25 |
1591574400000 | 565.67 |
1591660800000 | 567.9299 |
1591747200000 | 566.7 |
1591833600000 | 539.92 |
1591920000000 | 544.0599 |
1592179200000 | 549.25 |
1592265600000 | 558.65 |
1592352000000 | 562.62 |
1592438400000 | 559.03 |
1592524800000 | 557.33 |
1592784000000 | 563.39 |
1592870400000 | 571.27 |
1592956800000 | 552.49 |
1593043200000 | 556.73 |
1593129600000 | 542.16 |
1593388800000 | 548.83 |
1593475200000 | 555.19 |
1593561600000 | 568.4 |
1593648000000 | 571.8 |
1593734400000 | 572.85 |
1593993600000 | 584.05 |
1594080000000 | 579.67 |
1594166400000 | 585.32 |
1594252800000 | 585.99 |
1594339200000 | 588.86 |
1594598400000 | 578.48 |
1594684800000 | 578.94 |
1594771200000 | 589.42 |
1594857600000 | 584.2 |
1594944000000 | 585.36 |
1595203200000 | 598.07 |
1595289600000 | 596.83 |
1595376000000 | 599.29 |
1595462400000 | 591.34 |
1595548800000 | 583.65 |
1595808000000 | 591.25 |
1595894400000 | 585.66 |
1595980800000 | 591.85 |
1596067200000 | 589.14 |
1596153600000 | 597.41 |
1596412800000 | 602.16 |
1596499200000 | 601.72 |
1596585600000 | 611.26 |
1596672000000 | 617.49 |
1596758400000 | 614.13 |
1597017600000 | 607.09 |
1597104000000 | 603.28 |
1597190400000 | 608.22 |
1597276800000 | 611.26 |
1597363200000 | 608.94 |
1597622400000 | 613.35 |
1597708800000 | 617.47 |
1597795200000 | 616.35 |
1597881600000 | 616.9299 |
1597968000000 | 616.24 |
1598227200000 | 623.22 |
1598313600000 | 631.08 |
1598400000000 | 645.22 |
1598486400000 | 641.39 |
1598572800000 | 646.13 |
1598832000000 | 643.13 |
1598918400000 | 649.94 |
1599004800000 | 657.0599 |
1599091200000 | 632.71 |
1599177600000 | 617.48 |
1599436800000 | 618.89 |
1599523200000 | 604.67 |
1599609600000 | 614.09 |
1599696000000 | 606.29 |
1599782400000 | 601.89 |
1600041600000 | 607.72 |
1600128000000 | 614.36 |
1600214400000 | 612.77 |
1600300800000 | 607.3099 |
1600387200000 | 605.1 |
1600646400000 | 595.88 |
1600732800000 | 609.71 |
1600819200000 | 600.78 |
1600905600000 | 598.46 |
1600992000000 | 606.04 |
1601251200000 | 615.58 |
1601337600000 | 615.7 |
1601424000000 | 615.69 |
1601510400000 | 627.95 |
1601596800000 | 619.2 |
1601856000000 | 628.5599 |
1601942400000 | 621.35 |
1602028800000 | 629.1799 |
1602115200000 | 634.41 |
1602201600000 | 644.94 |
1602460800000 | 653.53 |
1602547200000 | 651.36 |
1602633600000 | 644.58 |
1602720000000 | 637.7 |
1602806400000 | 636.64 |
1603065600000 | 630.29 |
1603152000000 | 632.32 |
1603238400000 | 633.74 |
1603324800000 | 634.8099 |
1603411200000 | 639.19 |
1603670400000 | 624.86 |
1603756800000 | 626.04 |
1603843200000 | 603.19 |
1603929600000 | 609.46 |
1604016000000 | 589.26 |
1604275200000 | 589.13 |
1604361600000 | 601.74 |
1604448000000 | 624.26 |
1604534400000 | 643.02 |
1604620800000 | 646.42 |
1604880000000 | 656.83 |
1604966400000 | 643.99 |
1605052800000 | 649.47 |
1605139200000 | 644.34 |
1605225600000 | 651.5599 |
1605484800000 | 654.4299 |
1605571200000 | 653.6799 |
1605657600000 | 649.98 |
1605744000000 | 653.89 |
1605830400000 | 653.08 |
1606089600000 | 656.4299 |
1606176000000 | 665.22 |
1606262400000 | 666.85 |
1606348800000 | 668.44 |
1606435200000 | 673.34 |
1606694400000 | 670.25 |
1606780800000 | 676.99 |
1606867200000 | 679.35 |
1606953600000 | 679.28 |
1607040000000 | 683.38 |
1607299200000 | 687.74 |
1607385600000 | 686.83 |
1607472000000 | 680.88 |
1607558400000 | 684.24 |
1607644800000 | 685.47 |
1607904000000 | 686.74 |
1607990400000 | 693.14 |
1608076800000 | 698.03 |
1608163200000 | 706.63 |
1608249600000 | 705.55 |
1608508800000 | 697.91 |
1608595200000 | 694.5599 |
1608681600000 | 695.35 |
1608768000000 | 698.64 |
1609113600000 | 703.59 |
1609200000000 | 708.58 |
1609286400000 | 710.39 |
1609372800000 | 712.22 |
1609718400000 | 705.27 |
1609804800000 | 705.65 |
1609891200000 | 699.21 |
1609977600000 | 701.99 |
1610064000000 | 711.37 |
1610323200000 | 698.64 |
1610409600000 | 696.91 |
1610496000000 | 698.02 |
1610582400000 | 690.54 |
1610668800000 | 684.66 |
1610928000000 | 685.03 |
1611014400000 | 692.26 |
1611100800000 | 711.5599 |
1611187200000 | 715.69 |
1611273600000 | 708.88 |
1611532800000 | 705.67 |
1611619200000 | 704.49 |
1611705600000 | 679.24 |
1611792000000 | 688.1 |
1611878400000 | 674.75 |
1612137600000 | 691.66 |
1612224000000 | 709.28 |
1612310400000 | 707.28 |
1612396800000 | 718.15 |
1612483200000 | 723.01 |
1612742400000 | 726.21 |
1612828800000 | 728.24 |
1612915200000 | 736.64 |
1613001600000 | 745.62 |
1613088000000 | 748.21 |
1613347200000 | 748.6799 |
1613433600000 | 752.16 |
1613520000000 | 746.78 |
1613606400000 | 746.75 |
1613692800000 | 744.9299 |
1613952000000 | 738.69 |
1614038400000 | 740.66 |
1614124800000 | 745.67 |
1614211200000 | 726.44 |
1614297600000 | 725.62 |
1614556800000 | 742.11 |
1614643200000 | 733.87 |
1614729600000 | 718.33 |
1614816000000 | 701.53 |
1614902400000 | 706.04 |
1615161600000 | 700.53 |
1615248000000 | 717.02 |
1615334400000 | 720.74 |
1615420800000 | 738.53 |
1615507200000 | 733.6799 |
1615766400000 | 736.8099 |
1615852800000 | 738.1799 |
1615939200000 | 739.23 |
1616025600000 | 721.64 |
1616112000000 | 720.16 |
1616371200000 | 721.19 |
1616457600000 | 717.3099 |
1616544000000 | 706.66 |
1616630400000 | 702.73 |
1616716800000 | 714.71 |
1616976000000 | 711.65 |
1617062400000 | 710.7 |
1617148800000 | 715.29 |
1617235200000 | 733.23 |
1617667200000 | 744.89 |
1617753600000 | 748.15 |
1617840000000 | 756.1799 |
1617926400000 | 759.25 |
1618185600000 | 756.03 |
1618272000000 | 761.39 |
1618358400000 | 757.36 |
1618444800000 | 768.77 |
1618531200000 | 766.07 |
1618790400000 | 759.99 |
1618876800000 | 748.23 |
1618963200000 | 750.15 |
1619049600000 | 749.77 |
1619136000000 | 759.24 |
1619395200000 | 764.58 |
1619481600000 | 761.39 |
1619568000000 | 762.58 |
1619654400000 | 766.03 |
1619740800000 | 750.84 |
1620000000000 | 745.32 |
1620086400000 | 731.42 |
1620172800000 | 724.28 |
1620259200000 | 722.66 |
1620345600000 | 728.95 |
1620604800000 | 711.59 |
1620691200000 | 708.35 |
1620777600000 | 688.48 |
1620864000000 | 690.12 |
1620950400000 | 703.84 |
1621209600000 | 702.61 |
1621296000000 | 702.4299 |
1621382400000 | 699.15 |
1621468800000 | 712.25 |
1621555200000 | 710.29 |
1621814400000 | 719.37 |
1621900800000 | 722.41 |
1621987200000 | 721.92 |
1622073600000 | 722.49 |
1622160000000 | 723.58 |
1622419200000 | 723.58 |
1622505600000 | 722.78 |
1622592000000 | 725.05 |
1622678400000 | 715.08 |
1622764800000 | 722.05 |
1623024000000 | 723.61 |
1623110400000 | 726.07 |
1623196800000 | 725.33 |
1623283200000 | 729.08 |
1623369600000 | 730.95 |
1623628800000 | 734.3099 |
1623715200000 | 732.15 |
1623801600000 | 728.6799 |
1623888000000 | 734.07 |
1623974400000 | 729.1 |
1624233600000 | 733.59 |
1624320000000 | 740.38 |
1624406400000 | 742.35 |
1624492800000 | 748.4 |
1624579200000 | 749.66 |
1624838400000 | 750.01 |
1624924800000 | 751.71 |
1625011200000 | 747.77 |
1625097600000 | 750.71 |
1625184000000 | 756.25 |
1625443200000 | 754.39 |
1625529600000 | 757.3099 |
1625616000000 | 755.96 |
1625702400000 | 746.9 |
1625788800000 | 754.8099 |
1626048000000 | 756.4299 |
1626134400000 | 758.11 |
1626220800000 | 756.35 |
1626307200000 | 751.51 |
1626393600000 | 745.86 |
1626652800000 | 732.91 |
1626739200000 | 740.89 |
1626825600000 | 748.87 |
1626912000000 | 755.92 |
1626998400000 | 767.59 |
1627257600000 | 763.88 |
1627344000000 | 756.73 |
1627430400000 | 760.48 |
1627516800000 | 758.27 |
1627603200000 | 740.99 |
1627862400000 | 734.57 |
1627948800000 | 728.38 |
1628035200000 | 730.37 |
1628121600000 | 742.19 |
1628208000000 | 739.71 |
1628467200000 | 737.45 |
1628553600000 | 739.27 |
1628640000000 | 737.55 |
1628726400000 | 733.09 |
1628812800000 | 735.4299 |
1629072000000 | 729.9 |
1629158400000 | 721.29 |
1629244800000 | 719.78 |
1629331200000 | 716.36 |
1629417600000 | 721.02 |
1629676800000 | 731.85 |
1629763200000 | 742.27 |
1629849600000 | 742.39 |
1629936000000 | 736.5 |
1630022400000 | 744.37 |
1630281600000 | 749.17 |
1630368000000 | 750.84 |
1630454400000 | 757.79 |
1630540800000 | 753.72 |
1630627200000 | 753.39 |
1630886400000 | 755.41 |
1630972800000 | 761.0599 |
1631059200000 | 757.41 |
1631145600000 | 754.71 |
1631232000000 | 750.4 |
1631491200000 | 746.44 |
1631577600000 | 743.12 |
1631664000000 | 745.71 |
1631750400000 | 748.53 |
1631836800000 | 743.75 |
1632096000000 | 728.1799 |
1632182400000 | 728.84 |
1632268800000 | 735.67 |
1632355200000 | 747.4299 |
1632441600000 | 746.5 |
1632700800000 | 741.83 |
1632787200000 | 721.14 |
1632873600000 | 716.55 |
1632960000000 | 713.25 |
1633046400000 | 721.58 |
1633305600000 | 701.95 |
1633392000000 | 708.65 |
1633478400000 | 712.78 |
1633564800000 | 722.34 |
1633651200000 | 718.69 |
1633910400000 | 705.86 |
1633996800000 | 705.51 |
1634083200000 | 711.46 |
1634169600000 | 723.2 |
1634256000000 | 734.23 |
1634515200000 | 737.67 |
1634601600000 | 744.09 |
1634688000000 | 741.44 |
1634774400000 | 740.1 |
1634860800000 | 731.26 |
1635120000000 | 733.72 |
1635206400000 | 729.8 |
1635292800000 | 708.22 |
1635379200000 | 708.01 |
1635465600000 | 705.9299 |
1635724800000 | 709.6799 |
1635811200000 | 702.85 |
1635897600000 | 706.62 |
1635984000000 | 710.4 |
1636070400000 | 719.1 |
1636329600000 | 720.61 |
1636416000000 | 711.76 |
1636502400000 | 704.72 |
1636588800000 | 702.1 |
1636675200000 | 713.27 |
1636934400000 | 717.21 |
1637020800000 | 717.79 |
1637107200000 | 704.5 |
1637193600000 | 699.62 |
1637280000000 | 694.24 |
1637539200000 | 673.25 |
1637625600000 | 668.75 |
1637712000000 | 673.1 |
1637798400000 | 674.67 |
1637884800000 | 661.11 |
1638144000000 | 659.23 |
1638230400000 | 644.58 |
1638316800000 | 629.9299 |
1638403200000 | 637.22 |
1638489600000 | 626.54 |
1638748800000 | 641.19 |
1638835200000 | 657.53 |
1638921600000 | 666.33 |
1639008000000 | 656.58 |
1639094400000 | 651.54 |
1639353600000 | 644.6 |
1639440000000 | 638.71 |
1639526400000 | 643.91 |
1639612800000 | 639.01 |
1639699200000 | 638.23 |
1639958400000 | 627.01 |
1640044800000 | 647.34 |
1640131200000 | 654.04 |
1640217600000 | 658.89 |
1640304000000 | 659.37 |
1640563200000 | 661.8 |
1640649600000 | 660.39 |
1640736000000 | 657.53 |
1640822400000 | 662.12 |
1640908800000 | 656.69 |
1641168000000 | 666.03 |
1641254400000 | 658.7 |
1641340800000 | 644.92 |
1641427200000 | 644 |
1641513600000 | 639.96 |
1641772800000 | 628.37 |
1641859200000 | 643.25 |
1641945600000 | 644.45 |
1642032000000 | 634.7 |
1642118400000 | 629.47 |
1642377600000 | 629.33 |
1642464000000 | 613.95 |
1642550400000 | 611.07 |
1642636800000 | 612.5 |
1642723200000 | 585.7 |
1642982400000 | 577.3099 |
1643068800000 | 564.29 |
1643155200000 | 564.24 |
1643241600000 | 562.76 |
1643328000000 | 583.8 |
1643587200000 | 605.92 |
1643673600000 | 617.6799 |
1643760000000 | 603.95 |
1643846400000 | 568.29 |
1643932800000 | 578.12 |
1644192000000 | 575.94 |
1644278400000 | 577.3099 |
1644364800000 | 595.46 |
1644451200000 | 584.4299 |
1644537600000 | 571.84 |
1644796800000 | 572.77 |
1644883200000 | 583.75 |
1644969600000 | 582.47 |
1645056000000 | 567.04 |
1645142400000 | 555.7 |
1645401600000 | 553.19 |
1645488000000 | 545.05 |
1645574400000 | 532.89 |
1645660800000 | 542.08 |
1645747200000 | 550.66 |
1646006400000 | 549.69 |
1646092800000 | 535.9 |
1646179200000 | 540.21 |
1646265600000 | 527.21 |
1646352000000 | 506.94 |
1646611200000 | 481.4 |
1646697600000 | 483.97 |
1646784000000 | 509.5 |
1646870400000 | 504.44 |
1646956800000 | 495.83 |
1647216000000 | 491.09 |
1647302400000 | 503.7 |
1647388800000 | 531.79 |
1647475200000 | 541.48 |
1647561600000 | 554.9 |
1647820800000 | 546.67 |
1647907200000 | 557.62 |
1647993600000 | 549.13 |
1648080000000 | 556.12 |
1648166400000 | 551.97 |
1648425600000 | 556.61 |
1648512000000 | 577.8099 |
1648598400000 | 567.99 |
1648684800000 | 558.23 |
1648771200000 | 564.4299 |
1649030400000 | 580.41 |
1649116800000 | 569.87 |
1649203200000 | 551.32 |
1649289600000 | 545.54 |
1649376000000 | 541.16 |
1649635200000 | 534.1799 |
1649721600000 | 530.5599 |
1649808000000 | 538.92 |
1649894400000 | 532.61 |
1650326400000 | 540.29 |
1650412800000 | 523.49 |
1650499200000 | 510.85 |
1650585600000 | 496.82 |
1650844800000 | 500.49 |
1650931200000 | 483.2 |
1651017600000 | 486.55 |
1651104000000 | 509.22 |
1651190400000 | 490.1 |
1651449600000 | 491.84 |
1651536000000 | 489.2 |
1651622400000 | 499.96 |
1651708800000 | 474.35 |
1651795200000 | 464.02 |
1652054400000 | 439.11 |
1652140800000 | 439.58 |
1652227200000 | 431.97 |
1652313600000 | 433.8 |
1652400000000 | 450.45 |
1652659200000 | 443.22 |
1652745600000 | 456.67 |
1652832000000 | 439.39 |
1652918400000 | 444.39 |
1653004800000 | 446.83 |
1653264000000 | 454 |
1653350400000 | 435.28 |
1653436800000 | 445.08 |
1653523200000 | 459.27 |
1653609600000 | 471.79 |
1653868800000 | 473.6 |
1653955200000 | 471.22 |
1654041600000 | 463.49 |
1654128000000 | 478.81 |
1654214400000 | 469.2 |
1654473600000 | 474.96 |
1654560000000 | 474.6 |
1654646400000 | 476.32 |
1654732800000 | 457.36 |
1654819200000 | 436.35 |
1655078400000 | 411.58 |
1655164800000 | 408.45 |
1655251200000 | 420.78 |
1655337600000 | 401.62 |
1655424000000 | 408.97 |
1655683200000 | 409.62 |
1655769600000 | 413.79 |
1655856000000 | 414.25 |
1655942400000 | 419.21 |
1656028800000 | 439.52 |
1656288000000 | 436.68 |
1656374400000 | 421.09 |
1656460800000 | 420.19 |
1656547200000 | 411.01 |
1656633600000 | 418.56 |
1656892800000 | 418.36 |
1656979200000 | 427.92 |
1657065600000 | 427.45 |
1657152000000 | 436.31 |
1657238400000 | 433.14 |
1657497600000 | 421.24 |
1657584000000 | 421.2 |
1657670400000 | 420.59 |
1657756800000 | 414.3 |
1657843200000 | 428.22 |
1658102400000 | 432.89 |
1658188800000 | 449.02 |
1658275200000 | 460.45 |
1658361600000 | 466.39 |
1658448000000 | 457.08 |
1658707200000 | 455.3 |
1658793600000 | 443.28 |
1658880000000 | 460.33 |
1658966400000 | 464.54 |
1659052800000 | 470.91 |
1659312000000 | 473.99 |
1659398400000 | 474.14 |
1659484800000 | 487.81 |
1659571200000 | 491.86 |
1659657600000 | 488.33 |
1659916800000 | 490.13 |
1660003200000 | 483.13 |
1660089600000 | 499.82 |
1660176000000 | 498.67 |
1660262400000 | 505.48 |
1660521600000 | 507.35 |
1660608000000 | 506.75 |
1660694400000 | 496.69 |
1660780800000 | 495.61 |
1660867200000 | 482.3 |
1661126400000 | 468.5 |
1661212800000 | 465.76 |
1661299200000 | 469.54 |
1661385600000 | 479.05 |
1661472000000 | 461.28 |
1661731200000 | 457.33 |
1661817600000 | 453.73 |
1661904000000 | 453.51 |
1661990400000 | 452.15 |
1662076800000 | 449.01 |
1662336000000 | 447.79 |
1662422400000 | 446.15 |
1662508800000 | 455.46 |
1662595200000 | 458.82 |
1662681600000 | 472.25 |
1662940800000 | 479.34 |
1663027200000 | 456.22 |
1663113600000 | 459.83 |
1663200000000 | 456.83 |
1663286400000 | 446.63 |
1663545600000 | 447.97 |
1663632000000 | 441.91 |
1663718400000 | 432.49 |
1663804800000 | 422.04 |
1663891200000 | 413.06 |
1664150400000 | 407.91 |
1664236800000 | 407 |
1664323200000 | 419.2799 |
1664409600000 | 409.65 |
1664496000000 | 407.51 |
1664755200000 | 415.6 |
1664841600000 | 436.83 |
1664928000000 | 435.04 |
1665014400000 | 433.71 |
1665100800000 | 420.05 |
1665360000000 | 415.36 |
1665446400000 | 405.33 |
1665532800000 | 405.85 |
1665619200000 | 410.17 |
1665705600000 | 402.0299 |
1665964800000 | 419.42 |
1666051200000 | 423.97 |
1666137600000 | 421.04 |
1666224000000 | 420.84 |
1666310400000 | 425.15 |
1666569600000 | 423.74 |
1666656000000 | 436.27 |
1666742400000 | 436.89 |
1666828800000 | 428.61 |
1666915200000 | 431.93 |
1667174400000 | 426.79 |
1667260800000 | 428.33 |
1667347200000 | 411.07 |
1667433600000 | 399.02 |
1667520000000 | 405.91 |
1667779200000 | 410.86 |
1667865600000 | 415.37 |
1667952000000 | 405.69 |
1668038400000 | 437.46 |
1668124800000 | 451.02 |
1668384000000 | 448 |
1668470400000 | 456.19 |
1668556800000 | 447.52 |
1668643200000 | 439.92 |
1668729600000 | 440.23 |
1668988800000 | 432.73 |
1669075200000 | 436.54 |
1669161600000 | 441.59 |
1669248000000 | 443.38 |
1669334400000 | 442.87 |
1669593600000 | 437.93 |
1669680000000 | 435.61 |
1669766400000 | 454.15 |
1669852800000 | 459.39 |
1669939200000 | 458.67 |
1670198400000 | 448.5 |
1670284800000 | 436.98 |
1670371200000 | 435.37 |
1670457600000 | 440.44 |
1670544000000 | 440.38 |
1670803200000 | 444.43 |
1670889600000 | 449.47 |
1670976000000 | 448.33 |
1671062400000 | 430.64 |
1671148800000 | 428.88 |
1671408000000 | 423.36 |
1671494400000 | 425.01 |
1671580800000 | 430.86 |
1671667200000 | 423.07 |
1671753600000 | 425.1 |
1672099200000 | 422.8 |
1672185600000 | 417.35 |
1672272000000 | 429.17 |
1672358400000 | 428.02 |
1672617600000 | 428.62 |
1672704000000 | 431.86 |
1672790400000 | 442.01 |
1672876800000 | 438 |
1672963200000 | 448.99 |
1673222400000 | 454.52 |
1673308800000 | 459.45 |
1673395200000 | 466.1 |
1673481600000 | 472.03 |
1673568000000 | 476.76 |
1673827200000 | 476.35 |
1673913600000 | 477.11 |
1674000000000 | 472.94 |
1674086400000 | 468.96 |
1674172800000 | 481.13 |
1674432000000 | 489.38 |
1674518400000 | 487.86 |
1674604800000 | 489.84 |
1674691200000 | 497.14 |
1674777600000 | 504.83 |
1675036800000 | 495 |
1675123200000 | 501.03 |
1675209600000 | 509.67 |
1675296000000 | 533.98 |
1675382400000 | 524.2 |
1675641600000 | 517.4 |
1675728000000 | 522.8099 |
1675814400000 | 513.13 |
1675900800000 | 508.78 |
1675987200000 | 500.81 |
1676246400000 | 506.09 |
1676332800000 | 508.62 |
1676419200000 | 516.54 |
1676505600000 | 507.87 |
1676592000000 | 501.07 |
1676851200000 | 501.41 |
1676937600000 | 491.95 |
1677024000000 | 490.74 |
1677110400000 | 490.43 |
1677196800000 | 483.21 |
1677456000000 | 486.79 |
1677542400000 | 490.12 |
1677628800000 | 487.26 |
1677715200000 | 489.06 |
1677801600000 | 500.87 |
1678060800000 | 501.89 |
1678147200000 | 496.38 |
1678233600000 | 496.71 |
1678320000000 | 486.22 |
1678406400000 | 475.87 |
1678665600000 | 470.19 |
1678752000000 | 483.17 |
1678838400000 | 479.58 |
1678924800000 | 489.46 |
1679011200000 | 482.53 |
1679270400000 | 484.78 |
1679356800000 | 496.35 |
1679443200000 | 490.12 |
1679529600000 | 495.15 |
1679616000000 | 492.26 |
1679875200000 | 491.95 |
1679961600000 | 490.36 |
1680048000000 | 499.51 |
1680134400000 | 505.1 |
1680220800000 | 513.51 |
1680480000000 | 513.32 |
1680566400000 | 511.61 |
1680652800000 | 503.57 |
1680739200000 | 504.09 |
1681171200000 | 506.36 |
1681257600000 | 501.9 |
1681344000000 | 514.54 |
1681430400000 | 516.38 |
1681689600000 | 518.42 |
1681776000000 | 519.36 |
1681862400000 | 516.9299 |
1681948800000 | 514.36 |
1682035200000 | 515.89 |
1682294400000 | 514.8099 |
1682380800000 | 505.47 |
1682467200000 | 505.69 |
1682553600000 | 520.11 |
1682640000000 | 524.94 |
1682899200000 | 521.58 |
1682985600000 | 513.87 |
1683072000000 | 512.6 |
1683158400000 | 513.25 |
1683244800000 | 523.57 |
1683504000000 | 529.15 |
1683590400000 | 523.99 |
1683676800000 | 522.79 |
1683763200000 | 525.69 |
1683849600000 | 519.39 |
1684108800000 | 524.23 |
1684195200000 | 519.94 |
1684281600000 | 527.95 |
1684368000000 | 535.64 |
1684454400000 | 531.33 |
1684713600000 | 533.76 |
1684800000000 | 524.64 |
1684886400000 | 521.72 |
1684972800000 | 518.08 |
1685059200000 | 527.97 |
1685318400000 | 527.08 |
1685404800000 | 525.0599 |
1685491200000 | 522.86 |
1685577600000 | 532.57 |
1685664000000 | 540.15 |
1685923200000 | 539.9 |
1686009600000 | 545.37 |
1686096000000 | 537.34 |
1686182400000 | 538.58 |
1686268800000 | 540.51 |
1686528000000 | 548.53 |
1686614400000 | 549.9299 |
1686700800000 | 552.02 |
1686787200000 | 558.59 |
1686873600000 | 555.8099 |
1687132800000 | 555.84 |
1687219200000 | 554.24 |
1687305600000 | 551.3099 |
1687392000000 | 554.92 |
1687478400000 | 550.88 |
1687737600000 | 544.62 |
1687824000000 | 554.83 |
1687910400000 | 558.4299 |
1687996800000 | 557.1 |
1688083200000 | 565.51 |
1688342400000 | 569.24 |
1688428800000 | 570.02 |
1688515200000 | 570.48 |
1688601600000 | 558.6799 |
1688688000000 | 560.59 |
1688947200000 | 564.03 |
1689033600000 | 573.59 |
1689120000000 | 582.8099 |
1689206400000 | 592.48 |
1689292800000 | 590.95 |
1689552000000 | 594.61 |
1689638400000 | 597.21 |
1689724800000 | 599.26 |
1689811200000 | 587.27 |
1689897600000 | 585.34 |
1690156800000 | 586.09 |
1690243200000 | 584.26 |
1690329600000 | 584.69 |
1690416000000 | 580.88 |
1690502400000 | 594.6799 |
1690761600000 | 598.54 |
1690848000000 | 596.95 |
1690934400000 | 581.98 |
1691020800000 | 577.78 |
1691107200000 | 582.45 |
1691366400000 | 590.17 |
1691452800000 | 583.12 |
1691539200000 | 580.1 |
1691625600000 | 585.46 |
1691712000000 | 578.79 |
1691971200000 | 580.6799 |
1692057600000 | 572.08 |
1692144000000 | 565.83 |
1692230400000 | 551.11 |
1692316800000 | 548.51 |
1692576000000 | 550.11 |
1692662400000 | 552.26 |
1692748800000 | 559.66 |
1692835200000 | 549.63 |
1692921600000 | 552.51 |
1693180800000 | 558.49 |
1693267200000 | 568.0599 |
1693353600000 | 570.5599 |
1693440000000 | 573.62 |
1693526400000 | 578.79 |
1693785600000 | 579.13 |
1693872000000 | 578.17 |
1693958400000 | 576.02 |
1694044800000 | 573.76 |
1694131200000 | 572.88 |
1694390400000 | 579.0599 |
1694476800000 | 575.52 |
1694563200000 | 573.45 |
1694649600000 | 575.13 |
1694736000000 | 569.8099 |
1694995200000 | 567.13 |
1695081600000 | 563.29 |
1695168000000 | 558.28 |
1695254400000 | 543.47 |
1695340800000 | 543.3 |
1695600000000 | 544.82 |
1695686400000 | 536.03 |
1695772800000 | 535.84 |
1695859200000 | 540.6 |
1695945600000 | 541.48 |
1696204800000 | 540.78 |
1696291200000 | 527.53 |
1696377600000 | 532.6799 |
1696464000000 | 531.22 |
1696550400000 | 539.09 |
1696809600000 | 538.58 |
1696896000000 | 546.64 |
1696982400000 | 547.6799 |
1697068800000 | 542.09 |
1697155200000 | 532.84 |
1697414400000 | 540.19 |
1697500800000 | 542.84 |
1697587200000 | 529.99 |
1697673600000 | 525.23 |
1697760000000 | 518.9 |
1698019200000 | 521.25 |
1698105600000 | 529.05 |
1698192000000 | 513.64 |
1698278400000 | 503.36 |
1698364800000 | 504.88 |
1698624000000 | 513.88 |
1698710400000 | 517.49 |
1698796800000 | 524.28 |
1698883200000 | 539.3099 |
1698969600000 | 552.4299 |
1699228800000 | 550.39 |
1699315200000 | 553.57 |
1699401600000 | 553.94 |
1699488000000 | 553.34 |
1699574400000 | 560.51 |
1699833600000 | 562.19 |
1699920000000 | 578.0599 |
1700006400000 | 583.35 |
1700092800000 | 580.44 |
1700179200000 | 583.64 |
1700438400000 | 588.86 |
1700524800000 | 586.14 |
1700611200000 | 590.83 |
1700697600000 | 591.48 |
1700784000000 | 591.77 |
1701043200000 | 594.47 |
1701129600000 | 595.83 |
1701216000000 | 596.71 |
1701302400000 | 596.1799 |
1701388800000 | 602.78 |
1701648000000 | 598.92 |
1701734400000 | 597.6799 |
1701820800000 | 596.62 |
1701907200000 | 602.9299 |
1701993600000 | 606.54 |
1702252800000 | 609.58 |
1702339200000 | 612.37 |
1702425600000 | 620.3 |
1702512000000 | 624.59 |
1702598400000 | 624.72 |
1702857600000 | 628.78 |
1702944000000 | 635.19 |
1703030400000 | 625.02 |
1703116800000 | 630.8 |
1703203200000 | 626.32 |
1703635200000 | 630.25 |
1703721600000 | 631.45 |
1703808000000 | 627.63 |
1704153600000 | 618.02 |
1704240000000 | 609.85 |
1704326400000 | 611.59 |
1704412800000 | 614.48 |
1704672000000 | 626.44 |
1704758400000 | 626.59 |
1704844800000 | 631.85 |
1704931200000 | 633.1799 |
1705017600000 | 634.99 |
1705276800000 | 633.94 |
1705363200000 | 627.92 |
1705449600000 | 623.08 |
1705536000000 | 628.76 |
1705622400000 | 637.96 |
1705881600000 | 639.39 |
1705968000000 | 641.94 |
1706054400000 | 647.2 |
1706140800000 | 650.45 |
1706227200000 | 655.44 |
1706486400000 | 662.87 |
1706572800000 | 659.07 |
1706659200000 | 649.25 |
1706745600000 | 657.04 |
1706832000000 | 677.07 |
1707091200000 | 669.9 |
1707177600000 | 671.92 |
1707264000000 | 679.08 |
1707350400000 | 680.8 |
1707436800000 | 683.32 |
1707696000000 | 685.16 |
1707782400000 | 671.05 |
1707868800000 | 681.73 |
1707955200000 | 693.02 |
1708041600000 | 684.84 |
1708300800000 | 684.42 |
1708387200000 | 675.97 |
1708473600000 | 674.87 |
1708560000000 | 690.42 |
1708646400000 | 685.3 |
1708905600000 | 685.0599 |
1708992000000 | 688.03 |
1709078400000 | 686.72 |
1709164800000 | 691.8 |
1709251200000 | 698.76 |
1709510400000 | 694.17 |
1709596800000 | 685.36 |
1709683200000 | 688.87 |
1709769600000 | 694.73 |
1709856000000 | 694.4 |
1710115200000 | 689.1 |
1710201600000 | 698.39 |
1710288000000 | 700.23 |
1710374400000 | 699.75 |
1710460800000 | 690.77 |
1710720000000 | 695.66 |
1710806400000 | 698.71 |
1710892800000 | 710.1 |
1710979200000 | 714.4299 |
1711065600000 | 709.71 |
1711324800000 | 708.42 |
1711411200000 | 710.12 |
1711497600000 | 710.27 |
1711584000000 | 709.64 |
1712016000000 | 706.14 |
1712102400000 | 709.73 |
1712188800000 | 704.14 |
1712275200000 | 713.24 |
1712534400000 | 712.9 |
1712620800000 | 711.3 |
1712707200000 | 705.53 |
1712793600000 | 709.3099 |
1712880000000 | 698.65 |
1713139200000 | 687.5 |
1713225600000 | 686.14 |
1713312000000 | 683.42 |
1713398400000 | 681.91 |
1713484800000 | 671.11 |
1713744000000 | 677.2 |
1713830400000 | 693.97 |
1713916800000 | 688.46 |
1714003200000 | 678.19 |
1714089600000 | 684.91 |
1714348800000 | 685.36 |
1714435200000 | 674.33 |
1714521600000 | 672.01 |
1714608000000 | 678.9299 |
1714694400000 | 688.19 |
1714953600000 | 698.37 |
1715040000000 | 702.2 |
1715126400000 | 694.62 |
1715212800000 | 696.23 |
1715299200000 | 694.61 |
1715558400000 | 694.5 |
1715644800000 | 696.09 |
1715731200000 | 702.13 |
1715817600000 | 699.62 |
1715904000000 | 699.5599 |
1716163200000 | 700.58 |
1716249600000 | 696.9 |
1716336000000 | 692.54 |
1716422400000 | 685.2 |
1716508800000 | 689.26 |
1716768000000 | 690.11 |
1716854400000 | 688.59 |
1716940800000 | 682.6 |
1717027200000 | 682.4 |
1717113600000 | 683.1799 |
1717372800000 | 684.25 |
1717459200000 | 683.9 |
1717545600000 | 689.71 |
1717632000000 | 694.67 |
1717718400000 | 693.5 |
1717977600000 | 694.52 |
1718064000000 | 691.52 |
1718150400000 | 695.6799 |
1718236800000 | 688.48 |
1718323200000 | 687.47 |
1718582400000 | 689.26 |
1718668800000 | 689.63 |
1718755200000 | 690.07 |
1718841600000 | 692.66 |
1718928000000 | 695.09 |
1719187200000 | 693.63 |
1719273600000 | 696.33 |
1719360000000 | 697.11 |
1719446400000 | 695.75 |
1719532800000 | 690.82 |
1719792000000 | 687.44 |
1719878400000 | 693.77 |
1719964800000 | 696.02 |
1720051200000 | 696.3 |
1720137600000 | 703.96 |
1720396800000 | 700.87 |
1720483200000 | 699.65 |
1720569600000 | 697.32 |
1720656000000 | 695.87 |
1720742400000 | 701.0599 |
1721001600000 | 702.89 |
1721088000000 | 707.28 |
1721174400000 | 697.03 |
1721260800000 | 690.84 |
1721347200000 | 687.73 |
1721606400000 | 694.32 |
1721692800000 | 693.91 |
1721779200000 | 677.36 |
1721865600000 | 670.59 |
1721952000000 | 679.76 |
1722211200000 | 681.38 |
1722297600000 | 684.72 |
1722384000000 | 695.35 |
1722470400000 | 686.79 |
1722556800000 | 672.46 |
1722816000000 | 656.5 |
1722902400000 | 666.88 |
1722988800000 | 669.36 |
1723075200000 | 686.67 |
1723161600000 | 691.57 |
1723420800000 | 689.57 |
1723507200000 | 700.6799 |
1723593600000 | 702.09 |
1723680000000 | 717.91 |
1723766400000 | 718 |
1724025600000 | 726.16 |
1724112000000 | 724.91 |
1724198400000 | 729.25 |
1724284800000 | 725.4299 |
1724371200000 | 730.39 |
1724630400000 | 728.19 |
1724716800000 | 730.03 |
1724803200000 | 723.32 |
1724889600000 | 730.14 |
1724976000000 | 737.69 |
1725235200000 | 737.78 |
1725321600000 | 726.19 |
1725408000000 | 726.1799 |
1725494400000 | 727.47 |
1725580800000 | 713.15 |
1725840000000 | 723.22 |
1725926400000 | 724.98 |
1726012800000 | 731.17 |
1726099200000 | 740.66 |
1726185600000 | 744.83 |
1726444800000 | 748.58 |
1726531200000 | 755.34 |
1726617600000 | 754.61 |
1726704000000 | 769.97 |
1726790400000 | 769.86 |
1727049600000 | 775.36 |
1727136000000 | 775.4299 |
1727222400000 | 773.72 |
1727308800000 | 778.58 |
1727395200000 | 777.91 |
1727654400000 | 776.19 |
1727740800000 | 774.65 |
1727827200000 | 772.89 |
1727913600000 | 770.52 |
1728000000000 | 781.79 |
1728259200000 | 775.47 |
1728345600000 | 783.67 |
1728432000000 | 788.53 |
1728518400000 | 784.94 |
1728604800000 | 791.05 |
1728864000000 | 793.49 |
1728950400000 | 788.99 |
1729036800000 | 792.22 |
1729123200000 | 791.09 |
1729209600000 | 799 |
1729468800000 | 797.4299 |
1729555200000 | 795.95 |
1729641600000 | 788.29 |
1729728000000 | 789.04 |
1729814400000 | 789.19 |
1730073600000 | 794.4 |
1730160000000 | 796.17 |
1730246400000 | 798.89 |
1730332800000 | 789.84 |
STOXX Global Sharing Economy | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 36.692868566777 | 24.631580671766 |
2018 | -2.3717720669937 | -9.5711460714501 |
2019 | 39.463414577741 | 26.988023946389 |
2020 | 38.277874956793 | 16.424844430884 |
2021 | -7.8547499395145 | 19.7976903358 |
2022 | -35.14646347866 | -18.392771324949 |
2023 | 47.515320017489 | 23.36212348616 |
2024 | 31.877977046986 | 18.791745302476 |
Methodology
The parent index is the STOXX Developed and Emerging Markets Total Market Index. The index applies two screens. In a first step, only stocks with a 3-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included. In a second step, only companies with revenue exposure of more than 50% to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0462846210 | STXSECGR | STXSECGR INDEX | .STXSECGR |
Price EUR | CH0462846046 | STXSECP | .STXSECP | |
Net Return EUR | CH0462846178 | STXSECR | .STXSECR | |
Price USD | CH0462845907 | STXSECL | .STXSECL | |
Net Return USD | CH0462846236 | STXSECV | .STXSECV | |
Gross Return USD | CH0462845857 | STXSECGV | .STXSECGV |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
META PLATFORMS CLASS A | Technology | USA | 8.098% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 7.617% |
MasterCard Inc. Cl A | Industrial Goods and Services | USA | 7.613% |
Amazon.com Inc. | Retail | USA | 7.475% |
BOOKING HOLDINGS | Travel and Leisure | USA | 5.096% |
Fiserv Inc. | Industrial Goods and Services | USA | 4.808% |
Netflix Inc. | Media | USA | 4.643% |
MERCADOLIBRE | Consumer Products and Services | USA | 4.015% |
PayPal Holdings | Industrial Goods and Services | USA | 3.937% |
SHOPIFY A NYS | Technology | USA | 3.771% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Sharing Economy
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.