Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Housing Construction
Index Description
The STOXX Global Housing Construction Index is comprised of companies associated with the housing construction industry. Technology, demographics and environmental issues are becoming new value drivers for these companies. The companies address a diverse set of requirements like green buildings, smart technology or building automation. With the increased migration to cities and growing population, these companies are well positioned to benefit from this trend. 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 housing construction 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 housing construction industry
- Detailed Revere data helps select companies with a revenue exposure above 50% to housing construction 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 Housing Construction | N/A | 11.4 | 0.0 | 0.0 | 0.8 | 0.0 | 7.5 | 0.0 | 10.7 |
STOXX Developed and Emerging Markets Total Market | 104,758.7 | 90,285.1 | 7.5 | 0.6 | 3,608.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 37.6 |
---|---|
Construction and Materials | 28.3 |
Industrial Goods and Services | 15.8 |
Consumer Products and Services | 12.1 |
Basic Resources | 4.4 |
Energy | 1.4 |
Retail | 0.3 |
Chemicals | 0.2 |
Real Estate | 0.1 |
Telecommunications | 0.0 |
Country weighting
USA | 74.5 |
---|---|
Japan | 5.1 |
Switzerland | 3.6 |
Sweden | 3.1 |
France | 3.0 |
UK | 2.1 |
South Korea | 2.1 |
Taiwan | 1.2 |
Hong Kong | 0.9 |
Germany | 0.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Housing Construction | 1.9 | 7.0 | 18.2 | 11.8 | 76.4 | N/A | N/A | 18.5 | 3.8 | 12.2 |
STOXX Developed and Emerging Markets Total Market | 4.1 | 20.1 | 26.6 | 25.8 | 73.7 | N/A | N/A | 27.1 | 8.0 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Housing Construction | N/A | N/A | 18.7 | 20.9 | 22.7 | N/A | N/A | 0.7 | 0.0 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.5 | 14.6 | 17.5 | N/A | N/A | 2.0 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Housing Construction | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 11.4 | 10.8 | 10.9 | 9.7 | 9.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Housing Construction | 1.6 | 1.5 | 1.6 | 1.3 | 1.2 | -2.2 | -1.1 | -0.6 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
THEME INDICES
STOXX Global Housing Construction
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 Housing Construction | -6.9 | 19.3 | 21.2 | 21.2 | 2.8 | 1.7 | 2.0 | 32.9 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 2.4 | 1.9 | 18.6 |
Performance and annual returns
STOXX Global Housing Construction | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.05 |
1340150400000 | 100.81 |
1340236800000 | 97.25 |
1340323200000 | 98.24 |
1340582400000 | 95.8 |
1340668800000 | 96.89 |
1340755200000 | 98.42 |
1340841600000 | 98.64 |
1340928000000 | 102.12 |
1341187200000 | 102.09 |
1341273600000 | 103.04 |
1341360000000 | 103.04 |
1341446400000 | 103.33 |
1341532800000 | 101.75 |
1341792000000 | 100.95 |
1341878400000 | 98.92 |
1341964800000 | 98.14 |
1342051200000 | 98.01 |
1342137600000 | 99.53 |
1342396800000 | 98.53 |
1342483200000 | 98.83 |
1342569600000 | 100.93 |
1342656000000 | 101.61 |
1342742400000 | 100.63 |
1343001600000 | 99.75 |
1343088000000 | 98.34 |
1343174400000 | 98.67 |
1343260800000 | 100.79 |
1343347200000 | 102.97 |
1343606400000 | 101.87 |
1343692800000 | 101.15 |
1343779200000 | 100.54 |
1343865600000 | 100.57 |
1343952000000 | 102.84 |
1344211200000 | 103.15 |
1344297600000 | 105.15 |
1344384000000 | 105.68 |
1344470400000 | 106.43 |
1344556800000 | 106.52 |
1344816000000 | 106.14 |
1344902400000 | 105.71 |
1344988800000 | 105.82 |
1345075200000 | 107.77 |
1345161600000 | 107.68 |
1345420800000 | 106.72 |
1345507200000 | 106.46 |
1345593600000 | 106.76 |
1345680000000 | 106.05 |
1345766400000 | 106.92 |
1346025600000 | 106.36 |
1346112000000 | 106.31 |
1346198400000 | 106.46 |
1346284800000 | 104.96 |
1346371200000 | 106.25 |
1346630400000 | 106.25 |
1346716800000 | 105.86 |
1346803200000 | 105.39 |
1346889600000 | 108.84 |
1346976000000 | 109.2 |
1347235200000 | 108.22 |
1347321600000 | 108.85 |
1347408000000 | 110.11 |
1347494400000 | 111.78 |
1347580800000 | 113.89 |
1347840000000 | 112.22 |
1347926400000 | 111.96 |
1348012800000 | 112.73 |
1348099200000 | 112.37 |
1348185600000 | 112.74 |
1348444800000 | 111.7 |
1348531200000 | 109.16 |
1348617600000 | 107.65 |
1348704000000 | 109.53 |
1348790400000 | 108.19 |
1349049600000 | 107.98 |
1349136000000 | 108.54 |
1349222400000 | 109.3 |
1349308800000 | 110.2 |
1349395200000 | 110.34 |
1349654400000 | 109.13 |
1349740800000 | 106.87 |
1349827200000 | 106.08 |
1349913600000 | 105.91 |
1350000000000 | 105.23 |
1350259200000 | 107.1 |
1350345600000 | 108.92 |
1350432000000 | 109.58 |
1350518400000 | 109.66 |
1350604800000 | 107.87 |
1350864000000 | 107.8 |
1350950400000 | 107.21 |
1351036800000 | 106.86 |
1351123200000 | 106.2 |
1351209600000 | 106.54 |
1351468800000 | 106.54 |
1351555200000 | 106.54 |
1351641600000 | 107.42 |
1351728000000 | 110.38 |
1351814400000 | 108.36 |
1352073600000 | 110.06 |
1352160000000 | 110.74 |
1352246400000 | 108.26 |
1352332800000 | 107.4 |
1352419200000 | 107.16 |
1352678400000 | 106.91 |
1352764800000 | 106.84 |
1352851200000 | 104.72 |
1352937600000 | 103.74 |
1353024000000 | 104.77 |
1353283200000 | 107.35 |
1353369600000 | 107.94 |
1353456000000 | 108.1 |
1353542400000 | 108.1 |
1353628800000 | 109.72 |
1353888000000 | 109.58 |
1353974400000 | 109.04 |
1354060800000 | 109.89 |
1354147200000 | 110.45 |
1354233600000 | 110.55 |
1354492800000 | 109.82 |
1354579200000 | 110.16 |
1354665600000 | 109.16 |
1354752000000 | 109.55 |
1354838400000 | 109.84 |
1355097600000 | 110.19 |
1355184000000 | 111.39 |
1355270400000 | 111.94 |
1355356800000 | 111.12 |
1355443200000 | 110.68 |
1355702400000 | 112.62 |
1355788800000 | 114.69 |
1355875200000 | 114.38 |
1355961600000 | 115.04 |
1356048000000 | 113.85 |
1356307200000 | 113.71 |
1356566400000 | 112.57 |
1356652800000 | 111.47 |
1356912000000 | 113.87 |
1357084800000 | 117.78 |
1357171200000 | 117.26 |
1357257600000 | 117.59 |
1357516800000 | 117.82 |
1357603200000 | 117.59 |
1357689600000 | 118.46 |
1357776000000 | 118.97 |
1357862400000 | 119.07 |
1358121600000 | 118.5 |
1358208000000 | 118.63 |
1358294400000 | 118.89 |
1358380800000 | 120.77 |
1358467200000 | 120.5 |
1358726400000 | 120.5 |
1358812800000 | 120.76 |
1358899200000 | 121.08 |
1358985600000 | 120.56 |
1359072000000 | 121.27 |
1359331200000 | 120.62 |
1359417600000 | 121.4 |
1359504000000 | 120.5 |
1359590400000 | 120.6 |
1359676800000 | 121.94 |
1359936000000 | 120.19 |
1360022400000 | 121.51 |
1360108800000 | 121.58 |
1360195200000 | 120.3 |
1360281600000 | 121.33 |
1360540800000 | 121.5 |
1360627200000 | 123.27 |
1360713600000 | 123.47 |
1360800000000 | 123.7 |
1360886400000 | 123.59 |
1361145600000 | 123.59 |
1361232000000 | 124.01 |
1361318400000 | 120.46 |
1361404800000 | 118.88 |
1361491200000 | 120.35 |
1361750400000 | 117.27 |
1361836800000 | 119.13 |
1361923200000 | 121.05 |
1362009600000 | 120.77 |
1362096000000 | 120.74 |
1362355200000 | 121.38 |
1362441600000 | 123.12 |
1362528000000 | 123.3 |
1362614400000 | 123.75 |
1362700800000 | 124.46 |
1362960000000 | 124.49 |
1363046400000 | 124.04 |
1363132800000 | 124.45 |
1363219200000 | 125.46 |
1363305600000 | 124.49 |
1363564800000 | 123.77 |
1363651200000 | 123.57 |
1363737600000 | 125.48 |
1363824000000 | 123.66 |
1363910400000 | 123.83 |
1364169600000 | 123.19 |
1364256000000 | 124.23 |
1364342400000 | 124.01 |
1364428800000 | 124.49 |
1364860800000 | 121.21 |
1364947200000 | 118.57 |
1365033600000 | 119.27 |
1365120000000 | 119.31 |
1365379200000 | 120.59 |
1365465600000 | 121.28 |
1365552000000 | 122.57 |
1365638400000 | 122.62 |
1365724800000 | 121.86 |
1365984000000 | 117.72 |
1366070400000 | 120.46 |
1366156800000 | 117.84 |
1366243200000 | 116.82 |
1366329600000 | 117.94 |
1366588800000 | 119.04 |
1366675200000 | 121.21 |
1366761600000 | 122.53 |
1366848000000 | 122.93 |
1366934400000 | 122.25 |
1367193600000 | 122.88 |
1367280000000 | 123.22 |
1367366400000 | 122.12 |
1367452800000 | 124.44 |
1367539200000 | 126.8 |
1367798400000 | 127.43 |
1367884800000 | 128.06 |
1367971200000 | 129.02 |
1368057600000 | 128.87 |
1368144000000 | 129.71 |
1368403200000 | 129.14 |
1368489600000 | 130.68 |
1368576000000 | 131.47 |
1368662400000 | 130.21 |
1368748800000 | 131.98 |
1369008000000 | 131.71 |
1369094400000 | 131.65 |
1369180800000 | 129.66 |
1369267200000 | 129.1 |
1369353600000 | 129.02 |
1369612800000 | 129.02 |
1369699200000 | 129.89 |
1369785600000 | 129 |
1369872000000 | 129.84 |
1369958400000 | 128.22 |
1370217600000 | 128.08 |
1370304000000 | 126.93 |
1370390400000 | 124.75 |
1370476800000 | 125.63 |
1370563200000 | 126.57 |
1370822400000 | 126.42 |
1370908800000 | 124.16 |
1370995200000 | 122.96 |
1371081600000 | 126.34 |
1371168000000 | 125.9 |
1371427200000 | 127.49 |
1371513600000 | 128.57 |
1371600000000 | 126.51 |
1371686400000 | 122.08 |
1371772800000 | 121.07 |
1372032000000 | 119.15 |
1372118400000 | 121.43 |
1372204800000 | 121.92 |
1372291200000 | 123.1 |
1372377600000 | 122.09 |
1372636800000 | 122.98 |
1372723200000 | 122.44 |
1372809600000 | 122.73 |
1372896000000 | 123.31 |
1372982400000 | 123.22 |
1373241600000 | 122.2 |
1373328000000 | 123.87 |
1373414400000 | 124.41 |
1373500800000 | 128.1 |
1373587200000 | 128.89 |
1373846400000 | 128.66 |
1373932800000 | 128.73 |
1374019200000 | 129.05 |
1374105600000 | 128.12 |
1374192000000 | 128.41 |
1374451200000 | 128.57 |
1374537600000 | 129.02 |
1374624000000 | 127.97 |
1374710400000 | 127.82 |
1374796800000 | 127.94 |
1375056000000 | 127.54 |
1375142400000 | 128.26 |
1375228800000 | 128.96 |
1375315200000 | 130.45 |
1375401600000 | 131.23 |
1375660800000 | 130.62 |
1375747200000 | 129.39 |
1375833600000 | 127.91 |
1375920000000 | 128.72 |
1376006400000 | 128.7 |
1376265600000 | 128.99 |
1376352000000 | 128.9 |
1376438400000 | 128.2 |
1376524800000 | 126.94 |
1376611200000 | 127.25 |
1376870400000 | 126.07 |
1376956800000 | 127.35 |
1377043200000 | 126.31 |
1377129600000 | 127.54 |
1377216000000 | 127.44 |
1377475200000 | 127.25 |
1377561600000 | 124.64 |
1377648000000 | 124.65 |
1377734400000 | 125.58 |
1377820800000 | 124.46 |
1378080000000 | 124.85 |
1378166400000 | 125.42 |
1378252800000 | 126.8 |
1378339200000 | 127.57 |
1378425600000 | 128.21 |
1378684800000 | 130.79 |
1378771200000 | 132.42 |
1378857600000 | 132.94 |
1378944000000 | 132.7 |
1379030400000 | 132.92 |
1379289600000 | 133.95 |
1379376000000 | 134.44 |
1379462400000 | 136.42 |
1379548800000 | 136.6 |
1379635200000 | 135.46 |
1379894400000 | 134.63 |
1379980800000 | 134.94 |
1380067200000 | 134.85 |
1380153600000 | 134.96 |
1380240000000 | 133.87 |
1380499200000 | 133.64 |
1380585600000 | 134.68 |
1380672000000 | 134.46 |
1380758400000 | 133.17 |
1380844800000 | 133.38 |
1381104000000 | 132.07 |
1381190400000 | 129.96 |
1381276800000 | 128.96 |
1381363200000 | 131.86 |
1381449600000 | 133.24 |
1381708800000 | 133.6 |
1381795200000 | 132.57 |
1381881600000 | 132.91 |
1381968000000 | 133.71 |
1382054400000 | 134.28 |
1382313600000 | 134.88 |
1382400000000 | 135.75 |
1382486400000 | 133.14 |
1382572800000 | 134.29 |
1382659200000 | 135.35 |
1382918400000 | 135.71 |
1383004800000 | 137.19 |
1383091200000 | 136.45 |
1383177600000 | 136.02 |
1383264000000 | 135.49 |
1383523200000 | 136.32 |
1383609600000 | 135.93 |
1383696000000 | 136.95 |
1383782400000 | 134.82 |
1383868800000 | 135.13 |
1384128000000 | 135.25 |
1384214400000 | 135.42 |
1384300800000 | 136.35 |
1384387200000 | 137.19 |
1384473600000 | 137.99 |
1384732800000 | 137.63 |
1384819200000 | 136.6 |
1384905600000 | 136.39 |
1384992000000 | 138.02 |
1385078400000 | 137.87 |
1385337600000 | 137.71 |
1385424000000 | 138.5 |
1385510400000 | 138.88 |
1385596800000 | 139.1 |
1385683200000 | 138.86 |
1385942400000 | 137.77 |
1386028800000 | 137.2 |
1386115200000 | 136.88 |
1386201600000 | 136.93 |
1386288000000 | 138.53 |
1386547200000 | 138.56 |
1386633600000 | 138.29 |
1386720000000 | 136.67 |
1386806400000 | 136.08 |
1386892800000 | 136.21 |
1387152000000 | 137.71 |
1387238400000 | 137.57 |
1387324800000 | 140.06 |
1387411200000 | 139.67 |
1387497600000 | 140.66 |
1387756800000 | 142.56 |
1387843200000 | 142.85 |
1388102400000 | 143.99 |
1388361600000 | 144.52 |
1388448000000 | 144.96 |
1388620800000 | 143.45 |
1388707200000 | 143.62 |
1388966400000 | 142.59 |
1389052800000 | 142.79 |
1389139200000 | 143.56 |
1389225600000 | 142.81 |
1389312000000 | 143.67 |
1389571200000 | 142.31 |
1389657600000 | 144.51 |
1389744000000 | 145.49 |
1389830400000 | 145.17 |
1389916800000 | 144.33 |
1390176000000 | 144.4 |
1390262400000 | 144.64 |
1390348800000 | 145.6 |
1390435200000 | 144.69 |
1390521600000 | 141.15 |
1390780800000 | 140.12 |
1390867200000 | 141.49 |
1390953600000 | 140.9 |
1391040000000 | 141.1 |
1391126400000 | 140.9 |
1391385600000 | 137.55 |
1391472000000 | 137.39 |
1391558400000 | 137.29 |
1391644800000 | 139.75 |
1391731200000 | 141.42 |
1391990400000 | 141.77 |
1392076800000 | 143.54 |
1392163200000 | 144.55 |
1392249600000 | 145.58 |
1392336000000 | 146.31 |
1392595200000 | 146.46 |
1392681600000 | 146.34 |
1392768000000 | 146.33 |
1392854400000 | 146.73 |
1392940800000 | 146.9 |
1393200000000 | 147.45 |
1393286400000 | 147.54 |
1393372800000 | 148.86 |
1393459200000 | 149.33 |
1393545600000 | 149.82 |
1393804800000 | 147.97 |
1393891200000 | 150.5 |
1393977600000 | 150.31 |
1394064000000 | 151.29 |
1394150400000 | 151.14 |
1394409600000 | 150.14 |
1394496000000 | 149.54 |
1394582400000 | 149.3 |
1394668800000 | 146.96 |
1394755200000 | 146.28 |
1395014400000 | 148.34 |
1395100800000 | 149.67 |
1395187200000 | 149.67 |
1395273600000 | 150.48 |
1395360000000 | 149.88 |
1395619200000 | 148.89 |
1395705600000 | 149.96 |
1395792000000 | 148.58 |
1395878400000 | 148.41 |
1395964800000 | 149.7 |
1396224000000 | 151.22 |
1396310400000 | 153.38 |
1396396800000 | 153.26 |
1396483200000 | 153.3 |
1396569600000 | 151.86 |
1396828800000 | 150.07 |
1396915200000 | 151.28 |
1397001600000 | 153.09 |
1397088000000 | 149.99 |
1397174400000 | 147.84 |
1397433600000 | 148.68 |
1397520000000 | 148.79 |
1397606400000 | 149.34 |
1397692800000 | 150.61 |
1398124800000 | 152.01 |
1398211200000 | 151.23 |
1398297600000 | 151.4 |
1398384000000 | 148.57 |
1398643200000 | 147.56 |
1398729600000 | 148.75 |
1398816000000 | 148.64 |
1398902400000 | 148.63 |
1398988800000 | 149.41 |
1399248000000 | 149.1 |
1399334400000 | 147.69 |
1399420800000 | 147.37 |
1399507200000 | 147.73 |
1399593600000 | 147.39 |
1399852800000 | 149.96 |
1399939200000 | 149.41 |
1400025600000 | 148.12 |
1400112000000 | 146.5 |
1400198400000 | 146.77 |
1400457600000 | 147.79 |
1400544000000 | 146.82 |
1400630400000 | 147.56 |
1400716800000 | 148.6 |
1400803200000 | 149.93 |
1401062400000 | 150.16 |
1401148800000 | 150.89 |
1401235200000 | 150.95 |
1401321600000 | 151.32 |
1401408000000 | 151.04 |
1401667200000 | 151.24 |
1401753600000 | 151.25 |
1401840000000 | 151.62 |
1401926400000 | 152.39 |
1402012800000 | 153.7 |
1402272000000 | 154.3 |
1402358400000 | 154.39 |
1402444800000 | 153.87 |
1402531200000 | 153.42 |
1402617600000 | 154.19 |
1402876800000 | 154.55 |
1402963200000 | 155.06 |
1403049600000 | 155.23 |
1403136000000 | 155.61 |
1403222400000 | 155.33 |
1403481600000 | 154.99 |
1403568000000 | 154.57 |
1403654400000 | 154.22 |
1403740800000 | 153.98 |
1403827200000 | 154.55 |
1404086400000 | 155.24 |
1404172800000 | 156.51 |
1404259200000 | 156.81 |
1404345600000 | 157.89 |
1404432000000 | 157.72 |
1404691200000 | 156.58 |
1404777600000 | 155.1 |
1404864000000 | 155.01 |
1404950400000 | 153.94 |
1405036800000 | 153.17 |
1405296000000 | 153.81 |
1405382400000 | 153.13 |
1405468800000 | 155.43 |
1405555200000 | 153.54 |
1405641600000 | 153.97 |
1405900800000 | 153.96 |
1405987200000 | 156.22 |
1406073600000 | 154.85 |
1406160000000 | 153 |
1406246400000 | 151.88 |
1406505600000 | 151.39 |
1406592000000 | 150.81 |
1406678400000 | 150.67 |
1406764800000 | 147.76 |
1406851200000 | 146.97 |
1407110400000 | 147.42 |
1407196800000 | 146.19 |
1407283200000 | 145.72 |
1407369600000 | 144.96 |
1407456000000 | 145.81 |
1407715200000 | 147.58 |
1407801600000 | 147.15 |
1407888000000 | 148.44 |
1407974400000 | 149.3 |
1408060800000 | 149.23 |
1408320000000 | 150.78 |
1408406400000 | 151.62 |
1408492800000 | 152.08 |
1408579200000 | 153.05 |
1408665600000 | 152.6 |
1408924800000 | 152.78 |
1409011200000 | 153.09 |
1409097600000 | 153.01 |
1409184000000 | 152.5 |
1409270400000 | 152.68 |
1409529600000 | 152.59 |
1409616000000 | 152.19 |
1409702400000 | 151.99 |
1409788800000 | 151.99 |
1409875200000 | 152.27 |
1410134400000 | 152.35 |
1410220800000 | 151.34 |
1410307200000 | 151.02 |
1410393600000 | 151.14 |
1410480000000 | 150.19 |
1410739200000 | 149.07 |
1410825600000 | 149.6 |
1410912000000 | 150.97 |
1410998400000 | 151.54 |
1411084800000 | 150.56 |
1411344000000 | 149.41 |
1411430400000 | 148.52 |
1411516800000 | 149.16 |
1411603200000 | 147.18 |
1411689600000 | 147.77 |
1411948800000 | 147.61 |
1412035200000 | 146.65 |
1412121600000 | 144.32 |
1412208000000 | 143.55 |
1412294400000 | 143.86 |
1412553600000 | 143.35 |
1412640000000 | 141.39 |
1412726400000 | 142.53 |
1412812800000 | 140.49 |
1412899200000 | 135.49 |
1413158400000 | 133.95 |
1413244800000 | 135.67 |
1413331200000 | 135.27 |
1413417600000 | 136.14 |
1413504000000 | 138.4 |
1413763200000 | 140.14 |
1413849600000 | 142.73 |
1413936000000 | 142.48 |
1414022400000 | 143.51 |
1414108800000 | 144.25 |
1414368000000 | 143.86 |
1414454400000 | 145.69 |
1414540800000 | 146.09 |
1414627200000 | 145.34 |
1414713600000 | 148.38 |
1414972800000 | 148.19 |
1415059200000 | 147.91 |
1415145600000 | 148.22 |
1415232000000 | 147.66 |
1415318400000 | 147.25 |
1415577600000 | 148.14 |
1415664000000 | 148.38 |
1415750400000 | 148.15 |
1415836800000 | 147.87 |
1415923200000 | 148.43 |
1416182400000 | 147.64 |
1416268800000 | 149.51 |
1416355200000 | 148.95 |
1416441600000 | 150.3 |
1416528000000 | 151.37 |
1416787200000 | 152.08 |
1416873600000 | 152.61 |
1416960000000 | 153.44 |
1417046400000 | 153.32 |
1417132800000 | 153.03 |
1417392000000 | 152.25 |
1417478400000 | 152.91 |
1417564800000 | 154.67 |
1417651200000 | 154.58 |
1417737600000 | 155.1 |
1417996800000 | 153.97 |
1418083200000 | 153.64 |
1418169600000 | 151.41 |
1418256000000 | 151.51 |
1418342400000 | 149.17 |
1418601600000 | 147.64 |
1418688000000 | 147.58 |
1418774400000 | 149.3 |
1418860800000 | 152.17 |
1418947200000 | 152.38 |
1419206400000 | 153.36 |
1419292800000 | 153.5 |
1419379200000 | 153.68 |
1419811200000 | 153.77 |
1419897600000 | 153.05 |
1419984000000 | 152.59 |
1420156800000 | 152.05 |
1420416000000 | 149.8 |
1420502400000 | 147.63 |
1420588800000 | 148.96 |
1420675200000 | 152.31 |
1420761600000 | 152.38 |
1421020800000 | 152.07 |
1421107200000 | 151.39 |
1421193600000 | 150.51 |
1421280000000 | 149.16 |
1421366400000 | 149.47 |
1421625600000 | 150.1 |
1421712000000 | 150.25 |
1421798400000 | 151.23 |
1421884800000 | 152.09 |
1421971200000 | 151.9 |
1422230400000 | 152.48 |
1422316800000 | 151.46 |
1422403200000 | 150.5 |
1422489600000 | 150.11 |
1422576000000 | 148.01 |
1422835200000 | 149.41 |
1422921600000 | 151.85 |
1423008000000 | 152.63 |
1423094400000 | 153.73 |
1423180800000 | 152.89 |
1423440000000 | 152.52 |
1423526400000 | 155.21 |
1423612800000 | 155.16 |
1423699200000 | 157.28 |
1423785600000 | 158.24 |
1424044800000 | 158.46 |
1424131200000 | 159.02 |
1424217600000 | 159.21 |
1424304000000 | 159.54 |
1424390400000 | 160.36 |
1424649600000 | 160.05 |
1424736000000 | 161.41 |
1424822400000 | 161.3 |
1424908800000 | 161.03 |
1424995200000 | 160.71 |
1425254400000 | 161.97 |
1425340800000 | 160.49 |
1425427200000 | 159.95 |
1425513600000 | 160.22 |
1425600000000 | 158.84 |
1425859200000 | 158.67 |
1425945600000 | 155.79 |
1426032000000 | 155.92 |
1426118400000 | 156.24 |
1426204800000 | 155.78 |
1426464000000 | 157.12 |
1426550400000 | 156.26 |
1426636800000 | 157.54 |
1426723200000 | 157.57 |
1426809600000 | 159.68 |
1427068800000 | 159.7 |
1427155200000 | 159.33 |
1427241600000 | 156.25 |
1427328000000 | 155.13 |
1427414400000 | 157.32 |
1427673600000 | 158.82 |
1427760000000 | 158.11 |
1427846400000 | 157.54 |
1427932800000 | 158.05 |
1428364800000 | 159.81 |
1428451200000 | 160.16 |
1428537600000 | 161.13 |
1428624000000 | 161.95 |
1428883200000 | 161.34 |
1428969600000 | 161.56 |
1429056000000 | 162.86 |
1429142400000 | 162.73 |
1429228800000 | 160.97 |
1429488000000 | 160.6 |
1429574400000 | 161.78 |
1429660800000 | 161.7 |
1429747200000 | 160.38 |
1429833600000 | 160.61 |
1430092800000 | 161.12 |
1430179200000 | 161.44 |
1430265600000 | 160.22 |
1430352000000 | 159 |
1430438400000 | 160.77 |
1430697600000 | 161.08 |
1430784000000 | 159.46 |
1430870400000 | 159.05 |
1430956800000 | 159.6 |
1431043200000 | 161.95 |
1431302400000 | 161.84 |
1431388800000 | 161.06 |
1431475200000 | 162.25 |
1431561600000 | 163.95 |
1431648000000 | 164.34 |
1431907200000 | 165.03 |
1431993600000 | 164.82 |
1432080000000 | 164.87 |
1432166400000 | 165.45 |
1432252800000 | 165.11 |
1432512000000 | 165.05 |
1432598400000 | 163.51 |
1432684800000 | 165.96 |
1432771200000 | 166.18 |
1432857600000 | 165.47 |
1433116800000 | 165.63 |
1433203200000 | 165.76 |
1433289600000 | 165.97 |
1433376000000 | 164.18 |
1433462400000 | 162.88 |
1433721600000 | 161.31 |
1433808000000 | 160.82 |
1433894400000 | 163.42 |
1433980800000 | 163.5 |
1434067200000 | 162.44 |
1434326400000 | 161.19 |
1434412800000 | 161.07 |
1434499200000 | 161.06 |
1434585600000 | 162.72 |
1434672000000 | 162.84 |
1434931200000 | 164.66 |
1435017600000 | 164.52 |
1435104000000 | 163.07 |
1435190400000 | 163.21 |
1435276800000 | 160.92 |
1435536000000 | 157.31 |
1435622400000 | 157.3 |
1435708800000 | 158.27 |
1435795200000 | 158.39 |
1435881600000 | 158.38 |
1436140800000 | 156.52 |
1436227200000 | 155.73 |
1436313600000 | 152.88 |
1436400000000 | 153.18 |
1436486400000 | 154.9 |
1436745600000 | 156.47 |
1436832000000 | 157.13 |
1436918400000 | 156.47 |
1437004800000 | 156.68 |
1437091200000 | 156.31 |
1437350400000 | 155.96 |
1437436800000 | 155.76 |
1437523200000 | 154.25 |
1437609600000 | 154.43 |
1437696000000 | 152.69 |
1437955200000 | 151.45 |
1438041600000 | 153.09 |
1438128000000 | 154.08 |
1438214400000 | 154.72 |
1438300800000 | 155.54 |
1438560000000 | 154.98 |
1438646400000 | 155.02 |
1438732800000 | 156.15 |
1438819200000 | 155.08 |
1438905600000 | 155.47 |
1439164800000 | 157.33 |
1439251200000 | 155.64 |
1439337600000 | 154.83 |
1439424000000 | 154.79 |
1439510400000 | 154.85 |
1439769600000 | 155.49 |
1439856000000 | 154.66 |
1439942400000 | 153.06 |
1440028800000 | 149.87 |
1440115200000 | 146.19 |
1440374400000 | 141.39 |
1440460800000 | 140.24 |
1440547200000 | 143.42 |
1440633600000 | 146.39 |
1440720000000 | 148.2 |
1440979200000 | 147.68 |
1441065600000 | 144.1 |
1441152000000 | 145.34 |
1441238400000 | 146.75 |
1441324800000 | 144.45 |
1441584000000 | 144.45 |
1441670400000 | 147.28 |
1441756800000 | 147.87 |
1441843200000 | 148.2 |
1441929600000 | 148.18 |
1442188800000 | 147.99 |
1442275200000 | 148.38 |
1442361600000 | 149.35 |
1442448000000 | 149.74 |
1442534400000 | 147.89 |
1442793600000 | 146.83 |
1442880000000 | 144.24 |
1442966400000 | 143.15 |
1443052800000 | 141.91 |
1443139200000 | 142.77 |
1443398400000 | 140.56 |
1443484800000 | 138.95 |
1443571200000 | 141.8 |
1443657600000 | 142.39 |
1443744000000 | 144.4 |
1444003200000 | 147.78 |
1444089600000 | 148.39 |
1444176000000 | 150.06 |
1444262400000 | 151.2 |
1444348800000 | 151.82 |
1444608000000 | 152 |
1444694400000 | 150.87 |
1444780800000 | 151.25 |
1444867200000 | 152.92 |
1444953600000 | 153.37 |
1445212800000 | 153.16 |
1445299200000 | 152.68 |
1445385600000 | 153.09 |
1445472000000 | 154.95 |
1445558400000 | 156.59 |
1445817600000 | 155.6 |
1445904000000 | 154.22 |
1445990400000 | 155.85 |
1446076800000 | 153.83 |
1446163200000 | 154.61 |
1446422400000 | 155.41 |
1446508800000 | 155.28 |
1446595200000 | 155.04 |
1446681600000 | 153.19 |
1446768000000 | 153.2 |
1447027200000 | 152.15 |
1447113600000 | 151.65 |
1447200000000 | 152.4 |
1447286400000 | 150.87 |
1447372800000 | 149.64 |
1447632000000 | 150.42 |
1447718400000 | 151.87 |
1447804800000 | 152.01 |
1447891200000 | 153.61 |
1447977600000 | 154.01 |
1448236800000 | 153.02 |
1448323200000 | 153.26 |
1448409600000 | 153.72 |
1448496000000 | 154.47 |
1448582400000 | 154.1 |
1448841600000 | 154.07 |
1448928000000 | 155.54 |
1449014400000 | 155.22 |
1449100800000 | 153.79 |
1449187200000 | 154.9 |
1449446400000 | 154.52 |
1449532800000 | 152.06 |
1449619200000 | 151.14 |
1449705600000 | 150.98 |
1449792000000 | 149.59 |
1450051200000 | 148.67 |
1450137600000 | 149.75 |
1450224000000 | 151.28 |
1450310400000 | 150.48 |
1450396800000 | 148.54 |
1450656000000 | 149.87 |
1450742400000 | 150.88 |
1450828800000 | 152.21 |
1450915200000 | 152.62 |
1451260800000 | 152.26 |
1451347200000 | 153.79 |
1451433600000 | 152.76 |
1451520000000 | 151.61 |
1451865600000 | 148.85 |
1451952000000 | 148.4 |
1452038400000 | 146.06 |
1452124800000 | 142.01 |
1452211200000 | 140.68 |
1452470400000 | 140.39 |
1452556800000 | 140.51 |
1452643200000 | 139.57 |
1452729600000 | 139.03 |
1452816000000 | 135.74 |
1453075200000 | 135.02 |
1453161600000 | 135.8 |
1453248000000 | 133.49 |
1453334400000 | 134.01 |
1453420800000 | 137.74 |
1453680000000 | 137.14 |
1453766400000 | 138.14 |
1453852800000 | 138.22 |
1453939200000 | 136.92 |
1454025600000 | 140.66 |
1454284800000 | 141.93 |
1454371200000 | 138.18 |
1454457600000 | 138.03 |
1454544000000 | 139.74 |
1454630400000 | 137.27 |
1454889600000 | 134.61 |
1454976000000 | 134.21 |
1455062400000 | 133.92 |
1455148800000 | 132.36 |
1455235200000 | 133.11 |
1455494400000 | 135.33 |
1455580800000 | 137.15 |
1455667200000 | 139.47 |
1455753600000 | 140.06 |
1455840000000 | 139.57 |
1456099200000 | 141.03 |
1456185600000 | 140.18 |
1456272000000 | 140.66 |
1456358400000 | 142.43 |
1456444800000 | 142.97 |
1456704000000 | 142.48 |
1456790400000 | 145.1 |
1456876800000 | 146.53 |
1456963200000 | 147.58 |
1457049600000 | 148.41 |
1457308800000 | 148.78 |
1457395200000 | 147.17 |
1457481600000 | 147.11 |
1457568000000 | 147.62 |
1457654400000 | 150.2 |
1457913600000 | 150.47 |
1458000000000 | 149.78 |
1458086400000 | 149.85 |
1458172800000 | 152.42 |
1458259200000 | 153.44 |
1458518400000 | 152.97 |
1458604800000 | 153.39 |
1458691200000 | 152.34 |
1458777600000 | 151.36 |
1459209600000 | 153.41 |
1459296000000 | 155.24 |
1459382400000 | 154.69 |
1459468800000 | 154.12 |
1459728000000 | 153.87 |
1459814400000 | 152.37 |
1459900800000 | 153.52 |
1459987200000 | 152.62 |
1460073600000 | 153.95 |
1460332800000 | 154 |
1460419200000 | 154.4 |
1460505600000 | 156.97 |
1460592000000 | 156.99 |
1460678400000 | 156.67 |
1460937600000 | 156.92 |
1461024000000 | 157.61 |
1461110400000 | 158.27 |
1461196800000 | 157.93 |
1461283200000 | 157.59 |
1461542400000 | 157.12 |
1461628800000 | 158.03 |
1461715200000 | 158.86 |
1461801600000 | 157.24 |
1461888000000 | 155.94 |
1462147200000 | 156.27 |
1462233600000 | 154.95 |
1462320000000 | 153.47 |
1462406400000 | 153.37 |
1462492800000 | 153.23 |
1462752000000 | 152.79 |
1462838400000 | 154.36 |
1462924800000 | 154.24 |
1463011200000 | 153.67 |
1463097600000 | 152.67 |
1463356800000 | 154.19 |
1463443200000 | 154.31 |
1463529600000 | 154.76 |
1463616000000 | 153.47 |
1463702400000 | 155.56 |
1463961600000 | 155.97 |
1464048000000 | 158.31 |
1464134400000 | 159.19 |
1464220800000 | 159.65 |
1464307200000 | 160.33 |
1464566400000 | 160.23 |
1464652800000 | 160.16 |
1464739200000 | 159.98 |
1464825600000 | 159.59 |
1464912000000 | 159.89 |
1465171200000 | 160.02 |
1465257600000 | 161.42 |
1465344000000 | 161.99 |
1465430400000 | 161.27 |
1465516800000 | 158.79 |
1465776000000 | 156.35 |
1465862400000 | 155.16 |
1465948800000 | 155.61 |
1466035200000 | 154.67 |
1466121600000 | 155.7 |
1466380800000 | 159.29 |
1466467200000 | 159.22 |
1466553600000 | 159.15 |
1466640000000 | 161.96 |
1466726400000 | 152.68 |
1466985600000 | 147.88 |
1467072000000 | 150.75 |
1467158400000 | 154.4 |
1467244800000 | 156.81 |
1467331200000 | 156.93 |
1467590400000 | 156.53 |
1467676800000 | 154.59 |
1467763200000 | 154.31 |
1467849600000 | 155.35 |
1467936000000 | 157.99 |
1468195200000 | 160.51 |
1468281600000 | 162.13 |
1468368000000 | 162.82 |
1468454400000 | 163.54 |
1468540800000 | 163.53 |
1468800000000 | 165.68 |
1468886400000 | 165.47 |
1468972800000 | 166.71 |
1469059200000 | 166.46 |
1469145600000 | 166.91 |
1469404800000 | 167.51 |
1469491200000 | 169.76 |
1469577600000 | 170.42 |
1469664000000 | 171 |
1469750400000 | 171.81 |
1470009600000 | 171.21 |
1470096000000 | 169.94 |
1470182400000 | 169.25 |
1470268800000 | 169.91 |
1470355200000 | 171.14 |
1470614400000 | 171.61 |
1470700800000 | 172.38 |
1470787200000 | 172.44 |
1470873600000 | 172.93 |
1470960000000 | 172.9 |
1471219200000 | 173.52 |
1471305600000 | 173.03 |
1471392000000 | 172.82 |
1471478400000 | 174.01 |
1471564800000 | 173.79 |
1471824000000 | 174.56 |
1471910400000 | 175.5 |
1471996800000 | 174.75 |
1472083200000 | 174.41 |
1472169600000 | 174.66 |
1472428800000 | 174.63 |
1472515200000 | 174.68 |
1472601600000 | 174.57 |
1472688000000 | 175.19 |
1472774400000 | 175.31 |
1473033600000 | 175.64 |
1473120000000 | 176.85 |
1473206400000 | 176.75 |
1473292800000 | 176.22 |
1473379200000 | 171.4 |
1473638400000 | 171.93 |
1473724800000 | 170.3 |
1473811200000 | 170.37 |
1473897600000 | 171.92 |
1473984000000 | 171.41 |
1474243200000 | 172.31 |
1474329600000 | 171.98 |
1474416000000 | 174.15 |
1474502400000 | 176.25 |
1474588800000 | 175.42 |
1474848000000 | 174.04 |
1474934400000 | 175.47 |
1475020800000 | 176.09 |
1475107200000 | 176.11 |
1475193600000 | 176.81 |
1475452800000 | 176.42 |
1475539200000 | 176.04 |
1475625600000 | 176.33 |
1475712000000 | 176.65 |
1475798400000 | 175.33 |
1476057600000 | 175.01 |
1476144000000 | 172.91 |
1476230400000 | 172.19 |
1476316800000 | 171.47 |
1476403200000 | 172.56 |
1476662400000 | 172.12 |
1476748800000 | 173.74 |
1476835200000 | 173.13 |
1476921600000 | 173.37 |
1477008000000 | 172.65 |
1477267200000 | 173.33 |
1477353600000 | 171.75 |
1477440000000 | 171.97 |
1477526400000 | 171.21 |
1477612800000 | 170.87 |
1477872000000 | 171.36 |
1477958400000 | 170.94 |
1478044800000 | 169.75 |
1478131200000 | 169.17 |
1478217600000 | 168.91 |
1478476800000 | 171.64 |
1478563200000 | 172.35 |
1478649600000 | 172.33 |
1478736000000 | 173.7 |
1478822400000 | 172.91 |
1479081600000 | 172.69 |
1479168000000 | 173.09 |
1479254400000 | 172.49 |
1479340800000 | 173.6 |
1479427200000 | 173.32 |
1479686400000 | 173.92 |
1479772800000 | 175.3 |
1479859200000 | 174.78 |
1479945600000 | 175.21 |
1480032000000 | 176.06 |
1480291200000 | 175.34 |
1480377600000 | 175.55 |
1480464000000 | 175.11 |
1480550400000 | 172.07 |
1480636800000 | 172.78 |
1480896000000 | 173.67 |
1480982400000 | 175.43 |
1481068800000 | 177.8 |
1481155200000 | 178.71 |
1481241600000 | 178.12 |
1481500800000 | 177.49 |
1481587200000 | 178.67 |
1481673600000 | 177.42 |
1481760000000 | 176.11 |
1481846400000 | 175.37 |
1482105600000 | 176.04 |
1482192000000 | 176.35 |
1482278400000 | 176.73 |
1482364800000 | 176.73 |
1482451200000 | 177.02 |
1482796800000 | 177.59 |
1482883200000 | 176.34 |
1482969600000 | 176.6 |
1483056000000 | 175.69 |
1483315200000 | 175.99 |
1483401600000 | 176.38 |
1483488000000 | 178.02 |
1483574400000 | 178.84 |
1483660800000 | 178.51 |
1483920000000 | 178.28 |
1484006400000 | 179.14 |
1484092800000 | 179.8 |
1484179200000 | 180.19 |
1484265600000 | 180.9 |
1484524800000 | 180.22 |
1484611200000 | 179.48 |
1484697600000 | 180.58 |
1484784000000 | 179.18 |
1484870400000 | 179.83 |
1485129600000 | 178.99 |
1485216000000 | 181.39 |
1485302400000 | 183.67 |
1485388800000 | 183.25 |
1485475200000 | 183.58 |
1485734400000 | 182.92 |
1485820800000 | 181.86 |
1485907200000 | 182.52 |
1485993600000 | 182.1 |
1486080000000 | 182.84 |
1486339200000 | 182.29 |
1486425600000 | 182.42 |
1486512000000 | 183.32 |
1486598400000 | 182.91 |
1486684800000 | 183.74 |
1486944000000 | 185.03 |
1487030400000 | 183.82 |
1487116800000 | 185.09 |
1487203200000 | 185.9 |
1487289600000 | 185.5 |
1487548800000 | 185.68 |
1487635200000 | 186.8 |
1487721600000 | 186.83 |
1487808000000 | 186.5 |
1487894400000 | 185.85 |
1488153600000 | 186.36 |
1488240000000 | 186.08 |
1488326400000 | 188.06 |
1488412800000 | 187.54 |
1488499200000 | 187.18 |
1488758400000 | 187.29 |
1488844800000 | 187.19 |
1488931200000 | 187.35 |
1489017600000 | 186.86 |
1489104000000 | 188.12 |
1489363200000 | 188.92 |
1489449600000 | 188.6 |
1489536000000 | 189.61 |
1489622400000 | 191.16 |
1489708800000 | 191.22 |
1489968000000 | 191.47 |
1490054400000 | 189.6 |
1490140800000 | 189.78 |
1490227200000 | 190.22 |
1490313600000 | 190.55 |
1490572800000 | 190.5 |
1490659200000 | 191.77 |
1490745600000 | 191.61 |
1490832000000 | 191.7 |
1490918400000 | 191.58 |
1491177600000 | 191.19 |
1491264000000 | 191.06 |
1491350400000 | 190.52 |
1491436800000 | 190.51 |
1491523200000 | 190.83 |
1491782400000 | 190.39 |
1491868800000 | 190.3 |
1491955200000 | 188.59 |
1492041600000 | 187.73 |
1492473600000 | 188.46 |
1492560000000 | 188.73 |
1492646400000 | 190.6 |
1492732800000 | 190.45 |
1492992000000 | 193.16 |
1493078400000 | 194.4 |
1493164800000 | 194.45 |
1493251200000 | 195.48 |
1493337600000 | 193.87 |
1493596800000 | 194.17 |
1493683200000 | 195 |
1493769600000 | 195.02 |
1493856000000 | 195.65 |
1493942400000 | 196.19 |
1494201600000 | 196.36 |
1494288000000 | 196.72 |
1494374400000 | 196.73 |
1494460800000 | 196.02 |
1494547200000 | 195.74 |
1494806400000 | 196.93 |
1494892800000 | 198.06 |
1494979200000 | 194.96 |
1495065600000 | 195.1 |
1495152000000 | 196.65 |
1495411200000 | 198.4 |
1495497600000 | 198.02 |
1495584000000 | 198.16 |
1495670400000 | 198.9 |
1495756800000 | 198.99 |
1496016000000 | 198.9 |
1496102400000 | 199.47 |
1496188800000 | 199.84 |
1496275200000 | 200.46 |
1496361600000 | 201.85 |
1496620800000 | 201.37 |
1496707200000 | 200.47 |
1496793600000 | 200.98 |
1496880000000 | 201.55 |
1496966400000 | 199.89 |
1497225600000 | 199.75 |
1497312000000 | 201.2 |
1497398400000 | 201.18 |
1497484800000 | 199.14 |
1497571200000 | 199.38 |
1497830400000 | 201.46 |
1497916800000 | 200.17 |
1498003200000 | 200.21 |
1498089600000 | 200.33 |
1498176000000 | 201.1 |
1498435200000 | 201.09 |
1498521600000 | 199.2 |
1498608000000 | 200.96 |
1498694400000 | 198.92 |
1498780800000 | 198.89 |
1499040000000 | 198.54 |
1499126400000 | 198.22 |
1499212800000 | 200.4 |
1499299200000 | 199.44 |
1499385600000 | 200.31 |
1499644800000 | 201.05 |
1499731200000 | 201.46 |
1499817600000 | 203.23 |
1499904000000 | 203.75 |
1499990400000 | 205.08 |
1500249600000 | 205.23 |
1500336000000 | 205.27 |
1500422400000 | 205.98 |
1500508800000 | 205.21 |
1500595200000 | 204.54 |
1500854400000 | 203.8 |
1500940800000 | 203.45 |
1501027200000 | 203.03 |
1501113600000 | 203.07 |
1501200000000 | 202.36 |
1501459200000 | 202.94 |
1501545600000 | 203.86 |
1501632000000 | 204.2 |
1501718400000 | 203.31 |
1501804800000 | 202.83 |
1502064000000 | 204.17 |
1502150400000 | 203.74 |
1502236800000 | 202.9 |
1502323200000 | 200.41 |
1502409600000 | 200.27 |
1502668800000 | 202.59 |
1502755200000 | 202.15 |
1502841600000 | 202.75 |
1502928000000 | 200.32 |
1503014400000 | 199.85 |
1503273600000 | 199.68 |
1503360000000 | 200.95 |
1503446400000 | 200.79 |
1503532800000 | 200.63 |
1503619200000 | 200.95 |
1503878400000 | 201.57 |
1503964800000 | 201.63 |
1504051200000 | 203.23 |
1504137600000 | 204.47 |
1504224000000 | 205.45 |
1504483200000 | 204.95 |
1504569600000 | 204.12 |
1504656000000 | 204.86 |
1504742400000 | 205.65 |
1504828800000 | 205.68 |
1505088000000 | 207.26 |
1505174400000 | 208.3 |
1505260800000 | 208.08 |
1505347200000 | 208.11 |
1505433600000 | 209.28 |
1505692800000 | 210.34 |
1505779200000 | 211.22 |
1505865600000 | 211.22 |
1505952000000 | 210.56 |
1506038400000 | 210.68 |
1506297600000 | 209.4 |
1506384000000 | 208.67 |
1506470400000 | 210.26 |
1506556800000 | 211.99 |
1506643200000 | 213.17 |
1506902400000 | 214.13 |
1506988800000 | 215.53 |
1507075200000 | 215.95 |
1507161600000 | 216.04 |
1507248000000 | 216.38 |
1507507200000 | 216.94 |
1507593600000 | 218.87 |
1507680000000 | 218.81 |
1507766400000 | 218.45 |
1507852800000 | 219.22 |
1508112000000 | 219.48 |
1508198400000 | 218.73 |
1508284800000 | 218.89 |
1508371200000 | 219.28 |
1508457600000 | 220.39 |
1508716800000 | 221.78 |
1508803200000 | 223.13 |
1508889600000 | 222.31 |
1508976000000 | 222.97 |
1509062400000 | 225.08 |
1509321600000 | 225.66 |
1509408000000 | 226.08 |
1509494400000 | 227.76 |
1509580800000 | 228.05 |
1509667200000 | 230.04 |
1509926400000 | 230.97 |
1510012800000 | 231.09 |
1510099200000 | 231.84 |
1510185600000 | 229.96 |
1510272000000 | 229.5 |
1510531200000 | 229.42 |
1510617600000 | 229.66 |
1510704000000 | 227.76 |
1510790400000 | 230.07 |
1510876800000 | 230.22 |
1511136000000 | 230.98 |
1511222400000 | 232.46 |
1511308800000 | 232.87 |
1511395200000 | 233.12 |
1511481600000 | 233.83 |
1511740800000 | 231.92 |
1511827200000 | 233.01 |
1511913600000 | 231.22 |
1512000000000 | 231.41 |
1512086400000 | 229.77 |
1512345600000 | 229.36 |
1512432000000 | 228.76 |
1512518400000 | 227.32 |
1512604800000 | 228.89 |
1512691200000 | 229.91 |
1512950400000 | 230.39 |
1513036800000 | 229.12 |
1513123200000 | 229.19 |
1513209600000 | 228.56 |
1513296000000 | 229.65 |
1513555200000 | 233.27 |
1513641600000 | 233.26 |
1513728000000 | 234.45 |
1513814400000 | 234.18 |
1513900800000 | 234.17 |
1514332800000 | 235.47 |
1514419200000 | 236.28 |
1514505600000 | 235.86 |
1514851200000 | 238.87 |
1514937600000 | 240.56 |
1515024000000 | 242.1 |
1515110400000 | 243.94 |
1515369600000 | 244.26 |
1515456000000 | 243.05 |
1515542400000 | 241.22 |
1515628800000 | 242.58 |
1515715200000 | 243.46 |
1515974400000 | 243.77 |
1516060800000 | 243.55 |
1516147200000 | 246.26 |
1516233600000 | 246.09 |
1516320000000 | 246.77 |
1516579200000 | 247.43 |
1516665600000 | 248.61 |
1516752000000 | 246.41 |
1516838400000 | 245.41 |
1516924800000 | 249.1 |
1517184000000 | 247.46 |
1517270400000 | 244.08 |
1517356800000 | 243.72 |
1517443200000 | 243.27 |
1517529600000 | 237.81 |
1517788800000 | 230.08 |
1517875200000 | 231.71 |
1517961600000 | 230.97 |
1518048000000 | 224.94 |
1518134400000 | 226.42 |
1518393600000 | 229.75 |
1518480000000 | 230.2 |
1518566400000 | 232.69 |
1518652800000 | 234.32 |
1518739200000 | 235.42 |
1518998400000 | 235.38 |
1519084800000 | 235.62 |
1519171200000 | 234.84 |
1519257600000 | 233.42 |
1519344000000 | 236.75 |
1519603200000 | 240.16 |
1519689600000 | 239.6 |
1519776000000 | 236.84 |
1519862400000 | 233.62 |
1519948800000 | 234.03 |
1520208000000 | 235.69 |
1520294400000 | 238.06 |
1520380800000 | 238.2 |
1520467200000 | 238.44 |
1520553600000 | 241.32 |
1520812800000 | 243.57 |
1520899200000 | 242.6 |
1520985600000 | 242.05 |
1521072000000 | 240.85 |
1521158400000 | 241.22 |
1521417600000 | 238.57 |
1521504000000 | 239.06 |
1521590400000 | 238.84 |
1521676800000 | 234.74 |
1521763200000 | 228.63 |
1522022400000 | 233.99 |
1522108800000 | 231.79 |
1522195200000 | 228.96 |
1522281600000 | 231.75 |
1522713600000 | 233.99 |
1522800000000 | 235.94 |
1522886400000 | 236.84 |
1522972800000 | 232.57 |
1523232000000 | 233.12 |
1523318400000 | 237.09 |
1523404800000 | 236.45 |
1523491200000 | 238.1 |
1523577600000 | 237.66 |
1523836800000 | 238.23 |
1523923200000 | 240.62 |
1524009600000 | 242.34 |
1524096000000 | 238.9 |
1524182400000 | 235.75 |
1524441600000 | 233.57 |
1524528000000 | 231.6 |
1524614400000 | 231.9 |
1524700800000 | 234.22 |
1524787200000 | 234.35 |
1525046400000 | 232.13 |
1525132800000 | 233.16 |
1525219200000 | 231.8 |
1525305600000 | 232.56 |
1525392000000 | 235.2 |
1525651200000 | 236.45 |
1525737600000 | 237.09 |
1525824000000 | 238.25 |
1525910400000 | 240.81 |
1525996800000 | 241.92 |
1526256000000 | 243.19 |
1526342400000 | 240.94 |
1526428800000 | 242.85 |
1526515200000 | 242.8 |
1526601600000 | 242.36 |
1526860800000 | 243.54 |
1526947200000 | 243.62 |
1527033600000 | 244.19 |
1527120000000 | 244.14 |
1527206400000 | 245.32 |
1527465600000 | 245.64 |
1527552000000 | 244.04 |
1527638400000 | 243.7 |
1527724800000 | 242.04 |
1527811200000 | 244.72 |
1528070400000 | 245.94 |
1528156800000 | 246.25 |
1528243200000 | 248.02 |
1528329600000 | 248.54 |
1528416000000 | 247.86 |
1528675200000 | 247.7 |
1528761600000 | 247.73 |
1528848000000 | 246 |
1528934400000 | 246.12 |
1529020800000 | 244.87 |
1529280000000 | 242.43 |
1529366400000 | 240.05 |
1529452800000 | 241.1 |
1529539200000 | 238.92 |
1529625600000 | 239.07 |
1529884800000 | 234.34 |
1529971200000 | 234.75 |
1530057600000 | 231.71 |
1530144000000 | 231.67 |
1530230400000 | 233.45 |
1530489600000 | 232.42 |
1530576000000 | 231.02 |
1530662400000 | 230.61 |
1530748800000 | 233.46 |
1530835200000 | 234.87 |
1531094400000 | 237.23 |
1531180800000 | 238.48 |
1531267200000 | 235.14 |
1531353600000 | 236.73 |
1531440000000 | 237.94 |
1531699200000 | 237.08 |
1531785600000 | 238.82 |
1531872000000 | 238.64 |
1531958400000 | 238.65 |
1532044800000 | 237.98 |
1532304000000 | 236.71 |
1532390400000 | 237.59 |
1532476800000 | 237.51 |
1532563200000 | 240.34 |
1532649600000 | 239.18 |
1532908800000 | 238.17 |
1532995200000 | 239.01 |
1533081600000 | 238.47 |
1533168000000 | 238.45 |
1533254400000 | 238.71 |
1533513600000 | 238.3 |
1533600000000 | 240.43 |
1533686400000 | 240.12 |
1533772800000 | 239.11 |
1533859200000 | 234.86 |
1534118400000 | 232.45 |
1534204800000 | 233.49 |
1534291200000 | 231.32 |
1534377600000 | 231.59 |
1534464000000 | 232.56 |
1534723200000 | 233.46 |
1534809600000 | 237.27 |
1534896000000 | 237.61 |
1534982400000 | 236.65 |
1535068800000 | 238.23 |
1535328000000 | 241.14 |
1535414400000 | 242.14 |
1535500800000 | 242.3 |
1535587200000 | 240.77 |
1535673600000 | 240.43 |
1535932800000 | 239.32 |
1536019200000 | 238.51 |
1536105600000 | 237.93 |
1536192000000 | 236 |
1536278400000 | 233.86 |
1536537600000 | 234.13 |
1536624000000 | 232.69 |
1536710400000 | 231.94 |
1536796800000 | 234.46 |
1536883200000 | 236.22 |
1537142400000 | 234.41 |
1537228800000 | 236.83 |
1537315200000 | 238.17 |
1537401600000 | 239.9 |
1537488000000 | 238.83 |
1537747200000 | 237.82 |
1537833600000 | 236.44 |
1537920000000 | 235.63 |
1538006400000 | 235.19 |
1538092800000 | 235.05 |
1538352000000 | 234.77 |
1538438400000 | 235.3 |
1538524800000 | 234.47 |
1538611200000 | 231.92 |
1538697600000 | 228.51 |
1538956800000 | 227.62 |
1539043200000 | 224.96 |
1539129600000 | 220.01 |
1539216000000 | 215.74 |
1539302400000 | 217.84 |
1539561600000 | 216.05 |
1539648000000 | 220.11 |
1539734400000 | 218.97 |
1539820800000 | 214.9 |
1539907200000 | 212.69 |
1540166400000 | 212.47 |
1540252800000 | 210.07 |
1540339200000 | 202.86 |
1540425600000 | 204.36 |
1540512000000 | 202.92 |
1540771200000 | 202.21 |
1540857600000 | 207.36 |
1540944000000 | 209.43 |
1541030400000 | 214.51 |
1541116800000 | 214.85 |
1541376000000 | 214.18 |
1541462400000 | 215.03 |
1541548800000 | 216.65 |
1541635200000 | 216.02 |
1541721600000 | 212.93 |
1541980800000 | 208.71 |
1542067200000 | 209.54 |
1542153600000 | 209.3 |
1542240000000 | 211.45 |
1542326400000 | 211.97 |
1542585600000 | 209.15 |
1542672000000 | 207.52 |
1542758400000 | 208.41 |
1542844800000 | 208.63 |
1542931200000 | 208.27 |
1543190400000 | 210.33 |
1543276800000 | 209.85 |
1543363200000 | 212.63 |
1543449600000 | 213.02 |
1543536000000 | 214.08 |
1543795200000 | 217.29 |
1543881600000 | 210.03 |
1543968000000 | 209.3 |
1544054400000 | 208.12 |
1544140800000 | 204.4 |
1544400000000 | 202.83 |
1544486400000 | 202.95 |
1544572800000 | 206.05 |
1544659200000 | 205.76 |
1544745600000 | 203.16 |
1545004800000 | 201.5 |
1545091200000 | 202.83 |
1545177600000 | 199.58 |
1545264000000 | 197.53 |
1545350400000 | 195.18 |
1545609600000 | 192.12 |
1545868800000 | 194.09 |
1545955200000 | 194.97 |
1546214400000 | 196.07 |
1546387200000 | 196.37 |
1546473600000 | 191.59 |
1546560000000 | 196.25 |
1546819200000 | 199.2 |
1546905600000 | 199.74 |
1546992000000 | 203.57 |
1547078400000 | 204.24 |
1547164800000 | 205.27 |
1547424000000 | 203.25 |
1547510400000 | 203.06 |
1547596800000 | 202.92 |
1547683200000 | 203.91 |
1547769600000 | 206.8 |
1548028800000 | 207.03 |
1548115200000 | 203.54 |
1548201600000 | 202.09 |
1548288000000 | 206.24 |
1548374400000 | 208.44 |
1548633600000 | 207.12 |
1548720000000 | 207.01 |
1548806400000 | 208.8 |
1548892800000 | 209.67 |
1548979200000 | 211.28 |
1549238400000 | 211.53 |
1549324800000 | 213.29 |
1549411200000 | 215.06 |
1549497600000 | 212.53 |
1549584000000 | 210.93 |
1549843200000 | 211.57 |
1549929600000 | 215.62 |
1550016000000 | 216.59 |
1550102400000 | 217.15 |
1550188800000 | 217.75 |
1550448000000 | 218.71 |
1550534400000 | 218.73 |
1550620800000 | 220.48 |
1550707200000 | 220.16 |
1550793600000 | 221.88 |
1551052800000 | 222.56 |
1551139200000 | 222.64 |
1551225600000 | 221.97 |
1551312000000 | 220.74 |
1551398400000 | 222.36 |
1551657600000 | 223.25 |
1551744000000 | 222.1 |
1551830400000 | 220.97 |
1551916800000 | 219.35 |
1552003200000 | 218.12 |
1552262400000 | 220.69 |
1552348800000 | 221.9 |
1552435200000 | 222.16 |
1552521600000 | 221.64 |
1552608000000 | 224.19 |
1552867200000 | 224.71 |
1552953600000 | 225.22 |
1553040000000 | 224.17 |
1553126400000 | 227.79 |
1553212800000 | 224.21 |
1553472000000 | 222.33 |
1553558400000 | 224.46 |
1553644800000 | 223.89 |
1553731200000 | 223.33 |
1553817600000 | 225.72 |
1554076800000 | 229.15 |
1554163200000 | 229.32 |
1554249600000 | 232.17 |
1554336000000 | 232.61 |
1554422400000 | 233.7 |
1554681600000 | 234.01 |
1554768000000 | 232.13 |
1554854400000 | 232.95 |
1554940800000 | 233.34 |
1555027200000 | 234.83 |
1555286400000 | 235.4 |
1555372800000 | 240.12 |
1555459200000 | 242.63 |
1555545600000 | 243.21 |
1555977600000 | 245.27 |
1556064000000 | 245.95 |
1556150400000 | 242.06 |
1556236800000 | 241.23 |
1556496000000 | 241.18 |
1556582400000 | 241.83 |
1556668800000 | 241.36 |
1556755200000 | 242.56 |
1556841600000 | 244.54 |
1557100800000 | 241.99 |
1557187200000 | 238.32 |
1557273600000 | 236 |
1557360000000 | 232.92 |
1557446400000 | 233.74 |
1557705600000 | 227.88 |
1557792000000 | 230.21 |
1557878400000 | 231.11 |
1557964800000 | 229.84 |
1558051200000 | 227.32 |
1558310400000 | 223.63 |
1558396800000 | 226.16 |
1558483200000 | 222.74 |
1558569600000 | 220.34 |
1558656000000 | 220.85 |
1558915200000 | 220.79 |
1559001600000 | 218.91 |
1559088000000 | 218.32 |
1559174400000 | 219.5 |
1559260800000 | 217.24 |
1559520000000 | 218.29 |
1559606400000 | 222.84 |
1559692800000 | 223.96 |
1559779200000 | 224.62 |
1559865600000 | 227.09 |
1560124800000 | 229.78 |
1560211200000 | 230.46 |
1560297600000 | 228.36 |
1560384000000 | 229.35 |
1560470400000 | 227.12 |
1560729600000 | 226.05 |
1560816000000 | 229.89 |
1560902400000 | 230.82 |
1560988800000 | 233.56 |
1561075200000 | 232.16 |
1561334400000 | 232.57 |
1561420800000 | 230.85 |
1561507200000 | 233.45 |
1561593600000 | 235.91 |
1561680000000 | 237 |
1561939200000 | 239.84 |
1562025600000 | 239.36 |
1562112000000 | 239.94 |
1562198400000 | 240.26 |
1562284800000 | 238.52 |
1562544000000 | 236.88 |
1562630400000 | 236.66 |
1562716800000 | 236.78 |
1562803200000 | 237.37 |
1562889600000 | 240.19 |
1563148800000 | 240.93 |
1563235200000 | 240.55 |
1563321600000 | 239.68 |
1563408000000 | 239.33 |
1563494400000 | 240.33 |
1563753600000 | 241.43 |
1563840000000 | 242.67 |
1563926400000 | 246.65 |
1564012800000 | 246.05 |
1564099200000 | 245.3 |
1564358400000 | 244.24 |
1564444800000 | 244.64 |
1564531200000 | 241.18 |
1564617600000 | 238.42 |
1564704000000 | 235.31 |
1564963200000 | 229 |
1565049600000 | 229.88 |
1565136000000 | 230.81 |
1565222400000 | 234.54 |
1565308800000 | 232.14 |
1565568000000 | 230.48 |
1565654400000 | 233.18 |
1565740800000 | 229.44 |
1565827200000 | 228.65 |
1565913600000 | 232.01 |
1566172800000 | 234.51 |
1566259200000 | 234.2 |
1566345600000 | 235.74 |
1566432000000 | 234.94 |
1566518400000 | 229.96 |
1566777600000 | 230.02 |
1566864000000 | 230.66 |
1566950400000 | 231.08 |
1567036800000 | 233.93 |
1567123200000 | 236.02 |
1567382400000 | 235.89 |
1567468800000 | 233.02 |
1567555200000 | 236.88 |
1567641600000 | 241.14 |
1567728000000 | 242.47 |
1567987200000 | 243.22 |
1568073600000 | 244.17 |
1568160000000 | 247.66 |
1568246400000 | 248.97 |
1568332800000 | 249.86 |
1568592000000 | 247.73 |
1568678400000 | 247.73 |
1568764800000 | 248.01 |
1568851200000 | 247.96 |
1568937600000 | 246.96 |
1569196800000 | 247.62 |
1569283200000 | 245.31 |
1569369600000 | 246.78 |
1569456000000 | 247.25 |
1569542400000 | 245.05 |
1569801600000 | 246.1 |
1569888000000 | 243.55 |
1569974400000 | 239.89 |
1570060800000 | 241.07 |
1570147200000 | 244.21 |
1570406400000 | 243.02 |
1570492800000 | 239.24 |
1570579200000 | 240.97 |
1570665600000 | 242.38 |
1570752000000 | 247.05 |
1571011200000 | 246.79 |
1571097600000 | 250.46 |
1571184000000 | 250.34 |
1571270400000 | 251.47 |
1571356800000 | 250.86 |
1571616000000 | 252.86 |
1571702400000 | 252.49 |
1571788800000 | 250.2 |
1571875200000 | 252.23 |
1571961600000 | 255.68 |
1572220800000 | 256.81 |
1572307200000 | 256.5 |
1572393600000 | 256.06 |
1572480000000 | 255.62 |
1572566400000 | 258.89 |
1572825600000 | 260.76 |
1572912000000 | 260.71 |
1572998400000 | 260.32 |
1573084800000 | 261.24 |
1573171200000 | 261.95 |
1573430400000 | 261.1 |
1573516800000 | 262.33 |
1573603200000 | 261.4 |
1573689600000 | 260.87 |
1573776000000 | 262.24 |
1574035200000 | 262.26 |
1574121600000 | 261.45 |
1574208000000 | 259.21 |
1574294400000 | 258.1 |
1574380800000 | 258.76 |
1574640000000 | 262.16 |
1574726400000 | 262.96 |
1574812800000 | 263.8399 |
1574899200000 | 263.63 |
1574985600000 | 261.02 |
1575244800000 | 259.3399 |
1575331200000 | 257 |
1575417600000 | 258.97 |
1575504000000 | 260.73 |
1575590400000 | 262.95 |
1575849600000 | 262.62 |
1575936000000 | 261.82 |
1576022400000 | 264.69 |
1576108800000 | 267.05 |
1576195200000 | 269.37 |
1576454400000 | 270.13 |
1576540800000 | 270.36 |
1576627200000 | 269.21 |
1576713600000 | 269.72 |
1576800000000 | 271.66 |
1577059200000 | 271.39 |
1577145600000 | 271.94 |
1577404800000 | 272.93 |
1577664000000 | 271.68 |
1577750400000 | 272.18 |
1577923200000 | 274.7 |
1578009600000 | 272.0299 |
1578268800000 | 270.26 |
1578355200000 | 272.6 |
1578441600000 | 272.62 |
1578528000000 | 274.4 |
1578614400000 | 274.01 |
1578873600000 | 275.73 |
1578960000000 | 276.46 |
1579046400000 | 275.52 |
1579132800000 | 277.77 |
1579219200000 | 280.06 |
1579478400000 | 280.41 |
1579564800000 | 279.99 |
1579651200000 | 281.64 |
1579737600000 | 281.8 |
1579824000000 | 281.48 |
1580083200000 | 275.25 |
1580169600000 | 277.74 |
1580256000000 | 275.45 |
1580342400000 | 273.77 |
1580428800000 | 268.88 |
1580688000000 | 270.64 |
1580774400000 | 274.88 |
1580860800000 | 279.75 |
1580947200000 | 280.46 |
1581033600000 | 276.52 |
1581292800000 | 277.91 |
1581379200000 | 280.54 |
1581465600000 | 282.43 |
1581552000000 | 281.95 |
1581638400000 | 281.42 |
1581897600000 | 281.38 |
1581984000000 | 278.21 |
1582070400000 | 281.4 |
1582156800000 | 279.24 |
1582243200000 | 276.12 |
1582502400000 | 268.11 |
1582588800000 | 260.66 |
1582675200000 | 258.56 |
1582761600000 | 250.39 |
1582848000000 | 247.85 |
1583107200000 | 254.4 |
1583193600000 | 251.45 |
1583280000000 | 259.14 |
1583366400000 | 254.11 |
1583452800000 | 248.29 |
1583712000000 | 231.36 |
1583798400000 | 238.82 |
1583884800000 | 227.64 |
1583971200000 | 205.54 |
1584057600000 | 215.05 |
1584316800000 | 190.34 |
1584403200000 | 197.6399 |
1584489600000 | 183.54 |
1584576000000 | 186.3899 |
1584662400000 | 183.93 |
1584921600000 | 180.1399 |
1585008000000 | 196.22 |
1585094400000 | 200.8 |
1585180800000 | 210.43 |
1585267200000 | 204.3 |
1585526400000 | 207.46 |
1585612800000 | 205.53 |
1585699200000 | 196.69 |
1585785600000 | 199.02 |
1585872000000 | 194.88 |
1586131200000 | 209.28 |
1586217600000 | 213.46 |
1586304000000 | 218.59 |
1586390400000 | 219.19 |
1586822400000 | 223.21 |
1586908800000 | 216.87 |
1586995200000 | 217.72 |
1587081600000 | 222.58 |
1587340800000 | 218.06 |
1587427200000 | 211.14 |
1587513600000 | 217.42 |
1587600000000 | 218.3 |
1587686400000 | 220.19 |
1587945600000 | 224.89 |
1588032000000 | 227.38 |
1588118400000 | 236.01 |
1588204800000 | 231.88 |
1588291200000 | 225.46 |
1588550400000 | 223.61 |
1588636800000 | 226.42 |
1588723200000 | 227.24 |
1588809600000 | 228.63 |
1588896000000 | 234.66 |
1589155200000 | 233.38 |
1589241600000 | 228.79 |
1589328000000 | 224.65 |
1589414400000 | 225.27 |
1589500800000 | 224.88 |
1589760000000 | 234.37 |
1589846400000 | 234.32 |
1589932800000 | 239.74 |
1590019200000 | 237.55 |
1590105600000 | 237.78 |
1590364800000 | 238.93 |
1590451200000 | 244.3 |
1590537600000 | 248.53 |
1590624000000 | 246.48 |
1590710400000 | 247.92 |
1590969600000 | 248.71 |
1591056000000 | 253.4 |
1591142400000 | 259.67 |
1591228800000 | 260.64 |
1591315200000 | 267.58 |
1591574400000 | 268.02 |
1591660800000 | 265.71 |
1591747200000 | 264.54 |
1591833600000 | 250.37 |
1591920000000 | 251.18 |
1592179200000 | 252.52 |
1592265600000 | 259.72 |
1592352000000 | 259.24 |
1592438400000 | 258.04 |
1592524800000 | 256.63 |
1592784000000 | 257.74 |
1592870400000 | 259.48 |
1592956800000 | 254.47 |
1593043200000 | 253.77 |
1593129600000 | 252.04 |
1593388800000 | 254.5 |
1593475200000 | 258.77 |
1593561600000 | 255.96 |
1593648000000 | 258.7 |
1593734400000 | 258.87 |
1593993600000 | 264.37 |
1594080000000 | 262.0299 |
1594166400000 | 263.1 |
1594252800000 | 262.38 |
1594339200000 | 263.44 |
1594598400000 | 262.68 |
1594684800000 | 265.17 |
1594771200000 | 268.98 |
1594857600000 | 269.2799 |
1594944000000 | 270.5299 |
1595203200000 | 273.52 |
1595289600000 | 273.02 |
1595376000000 | 274.4 |
1595462400000 | 272.89 |
1595548800000 | 267.91 |
1595808000000 | 272.91 |
1595894400000 | 269.75 |
1595980800000 | 272.31 |
1596067200000 | 274.21 |
1596153600000 | 270.92 |
1596412800000 | 274.67 |
1596499200000 | 276.87 |
1596585600000 | 279.17 |
1596672000000 | 278.81 |
1596758400000 | 278.6 |
1597017600000 | 279.71 |
1597104000000 | 280.69 |
1597190400000 | 285.48 |
1597276800000 | 284.72 |
1597363200000 | 283.95 |
1597622400000 | 285.24 |
1597708800000 | 285.5 |
1597795200000 | 284.02 |
1597881600000 | 282.4 |
1597968000000 | 285.13 |
1598227200000 | 288.21 |
1598313600000 | 289.17 |
1598400000000 | 289.82 |
1598486400000 | 288.26 |
1598572800000 | 290.96 |
1598832000000 | 289.16 |
1598918400000 | 292.69 |
1599004800000 | 296.5 |
1599091200000 | 287.94 |
1599177600000 | 285.79 |
1599436800000 | 286.7 |
1599523200000 | 280.68 |
1599609600000 | 285.12 |
1599696000000 | 283.9 |
1599782400000 | 285 |
1600041600000 | 289.33 |
1600128000000 | 291.21 |
1600214400000 | 292.62 |
1600300800000 | 291.46 |
1600387200000 | 289.55 |
1600646400000 | 284.2 |
1600732800000 | 286.29 |
1600819200000 | 281.86 |
1600905600000 | 282.12 |
1600992000000 | 284.37 |
1601251200000 | 291.93 |
1601337600000 | 291.9 |
1601424000000 | 291.97 |
1601510400000 | 295.04 |
1601596800000 | 292.12 |
1601856000000 | 297.7 |
1601942400000 | 296.37 |
1602028800000 | 300.9 |
1602115200000 | 304 |
1602201600000 | 306.64 |
1602460800000 | 309.8 |
1602547200000 | 308.21 |
1602633600000 | 308.3 |
1602720000000 | 307.35 |
1602806400000 | 307.5299 |
1603065600000 | 306.5 |
1603152000000 | 306.92 |
1603238400000 | 304.98 |
1603324800000 | 304.55 |
1603411200000 | 303.5899 |
1603670400000 | 296.8399 |
1603756800000 | 294.96 |
1603843200000 | 288.6 |
1603929600000 | 291.24 |
1604016000000 | 288.95 |
1604275200000 | 293.5299 |
1604361600000 | 297.87 |
1604448000000 | 303.05 |
1604534400000 | 313.5299 |
1604620800000 | 314.81 |
1604880000000 | 313.39 |
1604966400000 | 313.04 |
1605052800000 | 319.07 |
1605139200000 | 315.75 |
1605225600000 | 318.5 |
1605484800000 | 324.87 |
1605571200000 | 324.82 |
1605657600000 | 323.68 |
1605744000000 | 325.3 |
1605830400000 | 324.29 |
1606089600000 | 326.76 |
1606176000000 | 329.5299 |
1606262400000 | 328.21 |
1606348800000 | 328.4 |
1606435200000 | 330.02 |
1606694400000 | 329.3399 |
1606780800000 | 333.48 |
1606867200000 | 332.55 |
1606953600000 | 335.43 |
1607040000000 | 340.19 |
1607299200000 | 339.29 |
1607385600000 | 339.31 |
1607472000000 | 337.88 |
1607558400000 | 335.44 |
1607644800000 | 332.29 |
1607904000000 | 334.33 |
1607990400000 | 338.02 |
1608076800000 | 339.71 |
1608163200000 | 341.9 |
1608249600000 | 339.77 |
1608508800000 | 337.13 |
1608595200000 | 336.75 |
1608681600000 | 337.65 |
1608768000000 | 339.98 |
1609113600000 | 340.01 |
1609200000000 | 341.26 |
1609286400000 | 343.72 |
1609372800000 | 345.0299 |
1609718400000 | 343.25 |
1609804800000 | 346.79 |
1609891200000 | 350.57 |
1609977600000 | 359.05 |
1610064000000 | 360.0299 |
1610323200000 | 358.81 |
1610409600000 | 360.35 |
1610496000000 | 361.6 |
1610582400000 | 363.43 |
1610668800000 | 357.72 |
1610928000000 | 357.43 |
1611014400000 | 363.2799 |
1611100800000 | 365.49 |
1611187200000 | 370.0299 |
1611273600000 | 364.62 |
1611532800000 | 363.43 |
1611619200000 | 359.11 |
1611705600000 | 349.41 |
1611792000000 | 352.81 |
1611878400000 | 348.08 |
1612137600000 | 356.27 |
1612224000000 | 360.81 |
1612310400000 | 358.65 |
1612396800000 | 358.39 |
1612483200000 | 359.9 |
1612742400000 | 367.23 |
1612828800000 | 366.0899 |
1612915200000 | 366.06 |
1613001600000 | 370.33 |
1613088000000 | 372.4 |
1613347200000 | 374.2799 |
1613433600000 | 372.3 |
1613520000000 | 368.67 |
1613606400000 | 366.56 |
1613692800000 | 371.87 |
1613952000000 | 365.12 |
1614038400000 | 365.2799 |
1614124800000 | 370.29 |
1614211200000 | 361.97 |
1614297600000 | 359.7 |
1614556800000 | 368.72 |
1614643200000 | 365.57 |
1614729600000 | 362.35 |
1614816000000 | 353.79 |
1614902400000 | 358.9 |
1615161600000 | 356.02 |
1615248000000 | 364.48 |
1615334400000 | 365.17 |
1615420800000 | 371.76 |
1615507200000 | 370.94 |
1615766400000 | 373.66 |
1615852800000 | 375.6 |
1615939200000 | 378.3399 |
1616025600000 | 372.65 |
1616112000000 | 372.92 |
1616371200000 | 375.69 |
1616457600000 | 368.91 |
1616544000000 | 365.04 |
1616630400000 | 368.32 |
1616716800000 | 379.98 |
1616976000000 | 376.81 |
1617062400000 | 377.5899 |
1617148800000 | 379.04 |
1617235200000 | 385.86 |
1617667200000 | 390.38 |
1617753600000 | 389.97 |
1617840000000 | 392.64 |
1617926400000 | 394.5299 |
1618185600000 | 390.88 |
1618272000000 | 390.39 |
1618358400000 | 388.94 |
1618444800000 | 392.5 |
1618531200000 | 395.8 |
1618790400000 | 392.81 |
1618876800000 | 387.2799 |
1618963200000 | 390.17 |
1619049600000 | 388.13 |
1619136000000 | 390.61 |
1619395200000 | 394.48 |
1619481600000 | 394.38 |
1619568000000 | 390.22 |
1619654400000 | 394.25 |
1619740800000 | 386.44 |
1620000000000 | 387.76 |
1620086400000 | 386.3 |
1620172800000 | 389.07 |
1620259200000 | 393 |
1620345600000 | 398.8 |
1620604800000 | 394.44 |
1620691200000 | 388.27 |
1620777600000 | 376.32 |
1620864000000 | 378.92 |
1620950400000 | 385.43 |
1621209600000 | 383.67 |
1621296000000 | 382.77 |
1621382400000 | 382.45 |
1621468800000 | 385.83 |
1621555200000 | 385.64 |
1621814400000 | 388.97 |
1621900800000 | 390.3399 |
1621987200000 | 391.67 |
1622073600000 | 393.24 |
1622160000000 | 394.9 |
1622419200000 | 394.88 |
1622505600000 | 396.11 |
1622592000000 | 394.7799 |
1622678400000 | 391.1 |
1622764800000 | 394.77 |
1623024000000 | 393.72 |
1623110400000 | 393.36 |
1623196800000 | 389.99 |
1623283200000 | 390.08 |
1623369600000 | 391.68 |
1623628800000 | 391.87 |
1623715200000 | 391.73 |
1623801600000 | 389.46 |
1623888000000 | 386.69 |
1623974400000 | 380.97 |
1624233600000 | 383.31 |
1624320000000 | 386.5299 |
1624406400000 | 385.49 |
1624492800000 | 389.24 |
1624579200000 | 390.91 |
1624838400000 | 393.71 |
1624924800000 | 395.08 |
1625011200000 | 394.38 |
1625097600000 | 393.27 |
1625184000000 | 394.62 |
1625443200000 | 395.32 |
1625529600000 | 392.96 |
1625616000000 | 393.27 |
1625702400000 | 388.36 |
1625788800000 | 392.25 |
1626048000000 | 395.32 |
1626134400000 | 392.95 |
1626220800000 | 392.65 |
1626307200000 | 390.13 |
1626393600000 | 386.5299 |
1626652800000 | 382.51 |
1626739200000 | 386.73 |
1626825600000 | 392.72 |
1626912000000 | 391.47 |
1626998400000 | 393.43 |
1627257600000 | 394.04 |
1627344000000 | 391.36 |
1627430400000 | 392.97 |
1627516800000 | 400.74 |
1627603200000 | 400.0899 |
1627862400000 | 401.85 |
1627948800000 | 405.08 |
1628035200000 | 406.07 |
1628121600000 | 406.2799 |
1628208000000 | 405.43 |
1628467200000 | 404.23 |
1628553600000 | 404.39 |
1628640000000 | 407.7799 |
1628726400000 | 407.04 |
1628812800000 | 408.22 |
1629072000000 | 407.52 |
1629158400000 | 400.82 |
1629244800000 | 398.95 |
1629331200000 | 397.07 |
1629417600000 | 398.35 |
1629676800000 | 403.8399 |
1629763200000 | 406.47 |
1629849600000 | 407.2799 |
1629936000000 | 405.48 |
1630022400000 | 410.08 |
1630281600000 | 411.96 |
1630368000000 | 411.83 |
1630454400000 | 412.22 |
1630540800000 | 413.39 |
1630627200000 | 413.33 |
1630886400000 | 413.77 |
1630972800000 | 410.88 |
1631059200000 | 407.01 |
1631145600000 | 407.1 |
1631232000000 | 408.6 |
1631491200000 | 410.72 |
1631577600000 | 409 |
1631664000000 | 408.85 |
1631750400000 | 407.81 |
1631836800000 | 403.01 |
1632096000000 | 395.96 |
1632182400000 | 394.02 |
1632268800000 | 397.21 |
1632355200000 | 400 |
1632441600000 | 399.11 |
1632700800000 | 398.16 |
1632787200000 | 389.67 |
1632873600000 | 386.66 |
1632960000000 | 383.87 |
1633046400000 | 383.66 |
1633305600000 | 380.4 |
1633392000000 | 381.86 |
1633478400000 | 381.27 |
1633564800000 | 385.17 |
1633651200000 | 383.0299 |
1633910400000 | 381.5299 |
1633996800000 | 378.83 |
1634083200000 | 380.96 |
1634169600000 | 389.04 |
1634256000000 | 392.55 |
1634515200000 | 393.62 |
1634601600000 | 396.7799 |
1634688000000 | 398.91 |
1634774400000 | 399.0299 |
1634860800000 | 394.52 |
1635120000000 | 396.54 |
1635206400000 | 395.71 |
1635292800000 | 393.38 |
1635379200000 | 398.38 |
1635465600000 | 397.38 |
1635724800000 | 401.7799 |
1635811200000 | 402.31 |
1635897600000 | 404.97 |
1635984000000 | 411.63 |
1636070400000 | 414.2 |
1636329600000 | 417.69 |
1636416000000 | 419.06 |
1636502400000 | 412.2799 |
1636588800000 | 416.37 |
1636675200000 | 420.67 |
1636934400000 | 420.93 |
1637020800000 | 424.91 |
1637107200000 | 424.26 |
1637193600000 | 425.95 |
1637280000000 | 427.43 |
1637539200000 | 425.14 |
1637625600000 | 422.9 |
1637712000000 | 422.94 |
1637798400000 | 423.1 |
1637884800000 | 413.79 |
1638144000000 | 419.55 |
1638230400000 | 411.75 |
1638316800000 | 412.42 |
1638403200000 | 417.47 |
1638489600000 | 416.26 |
1638748800000 | 419.17 |
1638835200000 | 429.79 |
1638921600000 | 430.63 |
1639008000000 | 427.5 |
1639094400000 | 428.99 |
1639353600000 | 425.25 |
1639440000000 | 420.5 |
1639526400000 | 425.95 |
1639612800000 | 420.54 |
1639699200000 | 415.79 |
1639958400000 | 408.46 |
1640044800000 | 417.57 |
1640131200000 | 421.41 |
1640217600000 | 424.92 |
1640304000000 | 425.08 |
1640563200000 | 429.97 |
1640649600000 | 430.39 |
1640736000000 | 432.88 |
1640822400000 | 430.21 |
1640908800000 | 430.89 |
1641168000000 | 431.31 |
1641254400000 | 432.68 |
1641340800000 | 428.33 |
1641427200000 | 426.42 |
1641513600000 | 418.43 |
1641772800000 | 417 |
1641859200000 | 422.27 |
1641945600000 | 425.17 |
1642032000000 | 421.68 |
1642118400000 | 419.6 |
1642377600000 | 419.2799 |
1642464000000 | 407.85 |
1642550400000 | 400.73 |
1642636800000 | 395.07 |
1642723200000 | 390.0899 |
1642982400000 | 390.2799 |
1643068800000 | 382.32 |
1643155200000 | 382.98 |
1643241600000 | 372.81 |
1643328000000 | 378.25 |
1643587200000 | 388.3399 |
1643673600000 | 390.75 |
1643760000000 | 397.57 |
1643846400000 | 387.29 |
1643932800000 | 385.0299 |
1644192000000 | 384.29 |
1644278400000 | 389.01 |
1644364800000 | 399.3 |
1644451200000 | 391.86 |
1644537600000 | 382.57 |
1644796800000 | 379.5899 |
1644883200000 | 389 |
1644969600000 | 391.98 |
1645056000000 | 384.62 |
1645142400000 | 381.3 |
1645401600000 | 380.36 |
1645488000000 | 376.01 |
1645574400000 | 370.1 |
1645660800000 | 371.88 |
1645747200000 | 381.3399 |
1646006400000 | 382.3399 |
1646092800000 | 375.64 |
1646179200000 | 382.05 |
1646265600000 | 378.64 |
1646352000000 | 371.12 |
1646611200000 | 356.71 |
1646697600000 | 357.05 |
1646784000000 | 367.36 |
1646870400000 | 365.92 |
1646956800000 | 361.47 |
1647216000000 | 355.17 |
1647302400000 | 360.25 |
1647388800000 | 372.0899 |
1647475200000 | 379.41 |
1647561600000 | 382.95 |
1647820800000 | 380.5299 |
1647907200000 | 382.66 |
1647993600000 | 376.73 |
1648080000000 | 381.14 |
1648166400000 | 379.55 |
1648425600000 | 380.11 |
1648512000000 | 388.52 |
1648598400000 | 381.77 |
1648684800000 | 375.9 |
1648771200000 | 373.4 |
1649030400000 | 377.83 |
1649116800000 | 369.02 |
1649203200000 | 362.21 |
1649289600000 | 360.81 |
1649376000000 | 358.99 |
1649635200000 | 355.21 |
1649721600000 | 354.66 |
1649808000000 | 358.77 |
1649894400000 | 354.64 |
1650326400000 | 360.57 |
1650412800000 | 362.97 |
1650499200000 | 360.43 |
1650585600000 | 352.47 |
1650844800000 | 352.83 |
1650931200000 | 346.75 |
1651017600000 | 346.25 |
1651104000000 | 355.46 |
1651190400000 | 347.7 |
1651449600000 | 350.3399 |
1651536000000 | 352.43 |
1651622400000 | 358.61 |
1651708800000 | 347.68 |
1651795200000 | 342.39 |
1652054400000 | 333.36 |
1652140800000 | 335.39 |
1652227200000 | 329.87 |
1652313600000 | 331.24 |
1652400000000 | 339.07 |
1652659200000 | 335.49 |
1652745600000 | 345.13 |
1652832000000 | 335.51 |
1652918400000 | 335.18 |
1653004800000 | 336.0299 |
1653264000000 | 338.65 |
1653350400000 | 333.02 |
1653436800000 | 336.45 |
1653523200000 | 343.45 |
1653609600000 | 352.33 |
1653868800000 | 354.66 |
1653955200000 | 351.92 |
1654041600000 | 348.66 |
1654128000000 | 355.6 |
1654214400000 | 349.67 |
1654473600000 | 350.21 |
1654560000000 | 351.85 |
1654646400000 | 345.7799 |
1654732800000 | 339.9 |
1654819200000 | 329.19 |
1655078400000 | 315.37 |
1655164800000 | 313.42 |
1655251200000 | 315.77 |
1655337600000 | 303.05 |
1655424000000 | 302.57 |
1655683200000 | 301.62 |
1655769600000 | 306.04 |
1655856000000 | 303.74 |
1655942400000 | 304.2 |
1656028800000 | 312.49 |
1656288000000 | 314.86 |
1656374400000 | 311.12 |
1656460800000 | 307.48 |
1656547200000 | 305.7799 |
1656633600000 | 304.21 |
1656892800000 | 304.96 |
1656979200000 | 306.52 |
1657065600000 | 308.04 |
1657152000000 | 315.24 |
1657238400000 | 316.66 |
1657497600000 | 312.48 |
1657584000000 | 312.48 |
1657670400000 | 313.14 |
1657756800000 | 313.63 |
1657843200000 | 318.77 |
1658102400000 | 319.63 |
1658188800000 | 328.6 |
1658275200000 | 333.01 |
1658361600000 | 338.21 |
1658448000000 | 335.3 |
1658707200000 | 333.95 |
1658793600000 | 330.99 |
1658880000000 | 338.73 |
1658966400000 | 342.75 |
1659052800000 | 344.64 |
1659312000000 | 346.76 |
1659398400000 | 342.5 |
1659484800000 | 345.71 |
1659571200000 | 348.68 |
1659657600000 | 347.13 |
1659916800000 | 347.31 |
1660003200000 | 339.86 |
1660089600000 | 349.67 |
1660176000000 | 350.75 |
1660262400000 | 355.6 |
1660521600000 | 356.75 |
1660608000000 | 355.39 |
1660694400000 | 350.3399 |
1660780800000 | 352.0299 |
1660867200000 | 344.65 |
1661126400000 | 335.46 |
1661212800000 | 334.71 |
1661299200000 | 335.29 |
1661385600000 | 342.38 |
1661472000000 | 331.45 |
1661731200000 | 326.66 |
1661817600000 | 324.63 |
1661904000000 | 322.8399 |
1661990400000 | 318.97 |
1662076800000 | 317.9 |
1662336000000 | 316.75 |
1662422400000 | 315.25 |
1662508800000 | 319.6 |
1662595200000 | 323.04 |
1662681600000 | 328.42 |
1662940800000 | 331.37 |
1663027200000 | 317.93 |
1663113600000 | 315.69 |
1663200000000 | 312.74 |
1663286400000 | 311.7799 |
1663545600000 | 313.29 |
1663632000000 | 308.75 |
1663718400000 | 305.5899 |
1663804800000 | 300.21 |
1663891200000 | 295.77 |
1664150400000 | 290.81 |
1664236800000 | 291.37 |
1664323200000 | 295.19 |
1664409600000 | 289.16 |
1664496000000 | 288.05 |
1664755200000 | 296.68 |
1664841600000 | 307.46 |
1664928000000 | 307.0299 |
1665014400000 | 305.7799 |
1665100800000 | 295.33 |
1665360000000 | 291.42 |
1665446400000 | 288.3399 |
1665532800000 | 285.46 |
1665619200000 | 289.69 |
1665705600000 | 283.88 |
1665964800000 | 288.9 |
1666051200000 | 292.0299 |
1666137600000 | 287.97 |
1666224000000 | 286.17 |
1666310400000 | 291.63 |
1666569600000 | 294.93 |
1666656000000 | 301.3 |
1666742400000 | 301.4 |
1666828800000 | 299.66 |
1666915200000 | 305 |
1667174400000 | 302.47 |
1667260800000 | 304.02 |
1667347200000 | 297.72 |
1667433600000 | 293.61 |
1667520000000 | 301.04 |
1667779200000 | 305.2 |
1667865600000 | 309.14 |
1667952000000 | 305.08 |
1668038400000 | 325.57 |
1668124800000 | 332.74 |
1668384000000 | 329.64 |
1668470400000 | 335.21 |
1668556800000 | 328.6 |
1668643200000 | 327.36 |
1668729600000 | 329.8 |
1668988800000 | 325.48 |
1669075200000 | 331.95 |
1669161600000 | 334.79 |
1669248000000 | 336.29 |
1669334400000 | 334.6 |
1669593600000 | 327.98 |
1669680000000 | 327.32 |
1669766400000 | 336.2 |
1669852800000 | 339.14 |
1669939200000 | 338.45 |
1670198400000 | 334.8399 |
1670284800000 | 329.63 |
1670371200000 | 328.88 |
1670457600000 | 332.31 |
1670544000000 | 331.54 |
1670803200000 | 333.62 |
1670889600000 | 338.68 |
1670976000000 | 336.58 |
1671062400000 | 326.96 |
1671148800000 | 323.25 |
1671408000000 | 319.88 |
1671494400000 | 318.96 |
1671580800000 | 323.79 |
1671667200000 | 318.45 |
1671753600000 | 318.3399 |
1672099200000 | 317.31 |
1672185600000 | 313.19 |
1672272000000 | 318.2799 |
1672358400000 | 316.8399 |
1672617600000 | 317.23 |
1672704000000 | 317.22 |
1672790400000 | 324.23 |
1672876800000 | 319.8 |
1672963200000 | 329.22 |
1673222400000 | 332.69 |
1673308800000 | 335.5 |
1673395200000 | 340.5299 |
1673481600000 | 343.4 |
1673568000000 | 345.01 |
1673827200000 | 345.38 |
1673913600000 | 344.08 |
1674000000000 | 343.49 |
1674086400000 | 335.49 |
1674172800000 | 341.7799 |
1674432000000 | 349.87 |
1674518400000 | 349.9 |
1674604800000 | 350.08 |
1674691200000 | 352.16 |
1674777600000 | 352.3399 |
1675036800000 | 348.8 |
1675123200000 | 353.93 |
1675209600000 | 361.43 |
1675296000000 | 366.81 |
1675382400000 | 363.05 |
1675641600000 | 356.49 |
1675728000000 | 359.82 |
1675814400000 | 354.5299 |
1675900800000 | 354.45 |
1675987200000 | 352.91 |
1676246400000 | 356.65 |
1676332800000 | 358.74 |
1676419200000 | 362.12 |
1676505600000 | 357.45 |
1676592000000 | 354.71 |
1676851200000 | 355.68 |
1676937600000 | 347.33 |
1677024000000 | 345.62 |
1677110400000 | 348.2 |
1677196800000 | 344.39 |
1677456000000 | 346.27 |
1677542400000 | 346.86 |
1677628800000 | 348.25 |
1677715200000 | 349.99 |
1677801600000 | 354.14 |
1678060800000 | 352.64 |
1678147200000 | 348.55 |
1678233600000 | 351.3399 |
1678320000000 | 347.54 |
1678406400000 | 342.68 |
1678665600000 | 340.8 |
1678752000000 | 344.54 |
1678838400000 | 338.54 |
1678924800000 | 345.25 |
1679011200000 | 342.24 |
1679270400000 | 345.13 |
1679356800000 | 348.27 |
1679443200000 | 344.81 |
1679529600000 | 349.22 |
1679616000000 | 346.3 |
1679875200000 | 345.66 |
1679961600000 | 345.81 |
1680048000000 | 353.14 |
1680134400000 | 356.7799 |
1680220800000 | 360.58 |
1680480000000 | 359.05 |
1680566400000 | 353.7 |
1680652800000 | 347.99 |
1680739200000 | 346.18 |
1681171200000 | 352.47 |
1681257600000 | 351.05 |
1681344000000 | 354.27 |
1681430400000 | 354.22 |
1681689600000 | 356.19 |
1681776000000 | 357.75 |
1681862400000 | 355.75 |
1681948800000 | 356.71 |
1682035200000 | 355.33 |
1682294400000 | 354.62 |
1682380800000 | 347.77 |
1682467200000 | 344.5299 |
1682553600000 | 348.36 |
1682640000000 | 353.4 |
1682899200000 | 352.0299 |
1682985600000 | 350.35 |
1683072000000 | 350.6 |
1683158400000 | 348.21 |
1683244800000 | 352.51 |
1683504000000 | 353.2799 |
1683590400000 | 350.83 |
1683676800000 | 350.74 |
1683763200000 | 348.05 |
1683849600000 | 348.94 |
1684108800000 | 353.6 |
1684195200000 | 350.04 |
1684281600000 | 352.44 |
1684368000000 | 357.9 |
1684454400000 | 357.65 |
1684713600000 | 357.2799 |
1684800000000 | 351.88 |
1684886400000 | 346.8 |
1684972800000 | 349.19 |
1685059200000 | 357.39 |
1685318400000 | 357.46 |
1685404800000 | 359.21 |
1685491200000 | 354.51 |
1685577600000 | 359.65 |
1685664000000 | 365.49 |
1685923200000 | 361.55 |
1686009600000 | 366.16 |
1686096000000 | 367.67 |
1686182400000 | 368.4 |
1686268800000 | 368.63 |
1686528000000 | 374.5899 |
1686614400000 | 380.38 |
1686700800000 | 381.0299 |
1686787200000 | 382.0899 |
1686873600000 | 381.0299 |
1687132800000 | 379.48 |
1687219200000 | 376.13 |
1687305600000 | 372.82 |
1687392000000 | 372.26 |
1687478400000 | 369.0299 |
1687737600000 | 371.29 |
1687824000000 | 378.98 |
1687910400000 | 378.67 |
1687996800000 | 379.21 |
1688083200000 | 383.06 |
1688342400000 | 384.36 |
1688428800000 | 383.8399 |
1688515200000 | 377.72 |
1688601600000 | 370.69 |
1688688000000 | 371.65 |
1688947200000 | 378.16 |
1689033600000 | 382.04 |
1689120000000 | 389.04 |
1689206400000 | 392.94 |
1689292800000 | 391.9 |
1689552000000 | 395.04 |
1689638400000 | 396.73 |
1689724800000 | 395.83 |
1689811200000 | 389 |
1689897600000 | 390.82 |
1690156800000 | 390.77 |
1690243200000 | 395.3399 |
1690329600000 | 393.2 |
1690416000000 | 395.7799 |
1690502400000 | 400.35 |
1690761600000 | 400.7 |
1690848000000 | 400.83 |
1690934400000 | 392.27 |
1691020800000 | 388.23 |
1691107200000 | 390.2 |
1691366400000 | 391.11 |
1691452800000 | 387.2 |
1691539200000 | 384.17 |
1691625600000 | 382.71 |
1691712000000 | 380.41 |
1691971200000 | 383.0899 |
1692057600000 | 379.0899 |
1692144000000 | 373.47 |
1692230400000 | 366.8 |
1692316800000 | 366.71 |
1692576000000 | 366.68 |
1692662400000 | 366.9 |
1692748800000 | 371.85 |
1692835200000 | 365.85 |
1692921600000 | 366.2 |
1693180800000 | 370.24 |
1693267200000 | 376.97 |
1693353600000 | 379.08 |
1693440000000 | 380.62 |
1693526400000 | 384.01 |
1693785600000 | 384.5299 |
1693872000000 | 378.7799 |
1693958400000 | 378.05 |
1694044800000 | 374.57 |
1694131200000 | 373.06 |
1694390400000 | 375.64 |
1694476800000 | 372.83 |
1694563200000 | 371.52 |
1694649600000 | 375.2799 |
1694736000000 | 370.6 |
1694995200000 | 370.3399 |
1695081600000 | 369.05 |
1695168000000 | 366.48 |
1695254400000 | 360.39 |
1695340800000 | 359.63 |
1695600000000 | 360.63 |
1695686400000 | 356.46 |
1695772800000 | 357.66 |
1695859200000 | 360.68 |
1695945600000 | 360.83 |
1696204800000 | 357.99 |
1696291200000 | 352.75 |
1696377600000 | 354.24 |
1696464000000 | 353.95 |
1696550400000 | 357.57 |
1696809600000 | 357.5899 |
1696896000000 | 362.57 |
1696982400000 | 364.52 |
1697068800000 | 359.73 |
1697155200000 | 354.3 |
1697414400000 | 356.88 |
1697500800000 | 357.96 |
1697587200000 | 350.13 |
1697673600000 | 345.79 |
1697760000000 | 340.5899 |
1698019200000 | 338.91 |
1698105600000 | 340.5899 |
1698192000000 | 334.42 |
1698278400000 | 333.75 |
1698364800000 | 336.32 |
1698624000000 | 337.39 |
1698710400000 | 339.99 |
1698796800000 | 345.58 |
1698883200000 | 354.46 |
1698969600000 | 362.25 |
1699228800000 | 361.75 |
1699315200000 | 361.86 |
1699401600000 | 360.56 |
1699488000000 | 360 |
1699574400000 | 365.19 |
1699833600000 | 364.0899 |
1699920000000 | 378.0299 |
1700006400000 | 381.23 |
1700092800000 | 382.3399 |
1700179200000 | 385.8 |
1700438400000 | 388.52 |
1700524800000 | 385.58 |
1700611200000 | 386.26 |
1700697600000 | 386.2799 |
1700784000000 | 386.7799 |
1701043200000 | 386.8399 |
1701129600000 | 385.86 |
1701216000000 | 388.82 |
1701302400000 | 389.57 |
1701388800000 | 392.87 |
1701648000000 | 391.23 |
1701734400000 | 389.8 |
1701820800000 | 390.89 |
1701907200000 | 394.26 |
1701993600000 | 396.24 |
1702252800000 | 401.5899 |
1702339200000 | 401.75 |
1702425600000 | 406.87 |
1702512000000 | 421.69 |
1702598400000 | 422.98 |
1702857600000 | 419.77 |
1702944000000 | 423.93 |
1703030400000 | 419.16 |
1703116800000 | 424.74 |
1703203200000 | 426.66 |
1703635200000 | 432.55 |
1703721600000 | 432.45 |
1703808000000 | 430.37 |
1704153600000 | 422.62 |
1704240000000 | 413.77 |
1704326400000 | 412.68 |
1704412800000 | 413.49 |
1704672000000 | 419.31 |
1704758400000 | 418.0299 |
1704844800000 | 417.7799 |
1704931200000 | 417.17 |
1705017600000 | 416.74 |
1705276800000 | 416.15 |
1705363200000 | 413.83 |
1705449600000 | 408.29 |
1705536000000 | 413.93 |
1705622400000 | 420.92 |
1705881600000 | 426.61 |
1705968000000 | 423.48 |
1706054400000 | 421.34 |
1706140800000 | 423.35 |
1706227200000 | 416.55 |
1706486400000 | 420.52 |
1706572800000 | 418.73 |
1706659200000 | 415.97 |
1706745600000 | 416.23 |
1706832000000 | 416.23 |
1707091200000 | 413.6 |
1707177600000 | 413.12 |
1707264000000 | 417.62 |
1707350400000 | 420.72 |
1707436800000 | 423.87 |
1707696000000 | 426.96 |
1707782400000 | 416.8399 |
1707868800000 | 422.51 |
1707955200000 | 425.66 |
1708041600000 | 422.63 |
1708300800000 | 423.03 |
1708387200000 | 423.84 |
1708473600000 | 424.45 |
1708560000000 | 429.36 |
1708646400000 | 429.94 |
1708905600000 | 431.31 |
1708992000000 | 433.12 |
1709078400000 | 431.24 |
1709164800000 | 436.12 |
1709251200000 | 443.12 |
1709510400000 | 446.21 |
1709596800000 | 439.19 |
1709683200000 | 445.08 |
1709769600000 | 454.36 |
1709856000000 | 450.19 |
1710115200000 | 448.05 |
1710201600000 | 452.12 |
1710288000000 | 447.65 |
1710374400000 | 442.37 |
1710460800000 | 442.71 |
1710720000000 | 442.01 |
1710806400000 | 442.85 |
1710892800000 | 447.92 |
1710979200000 | 457.89 |
1711065600000 | 455.79 |
1711324800000 | 453.61 |
1711411200000 | 453.75 |
1711497600000 | 460.02 |
1711584000000 | 461.39 |
1712016000000 | 455.69 |
1712102400000 | 456.56 |
1712188800000 | 452.44 |
1712275200000 | 453.28 |
1712534400000 | 454.35 |
1712620800000 | 456.47 |
1712707200000 | 446.73 |
1712793600000 | 449.81 |
1712880000000 | 443.11 |
1713139200000 | 439.67 |
1713225600000 | 434.99 |
1713312000000 | 430.05 |
1713398400000 | 427.32 |
1713484800000 | 420.84 |
1713744000000 | 424.98 |
1713830400000 | 430.55 |
1713916800000 | 432.75 |
1714003200000 | 432.59 |
1714089600000 | 436.41 |
1714348800000 | 438.91 |
1714435200000 | 431.68 |
1714521600000 | 428.09 |
1714608000000 | 435.93 |
1714694400000 | 442.43 |
1714953600000 | 447.86 |
1715040000000 | 447.95 |
1715126400000 | 446.89 |
1715212800000 | 449.79 |
1715299200000 | 453.41 |
1715558400000 | 454.07 |
1715644800000 | 458.44 |
1715731200000 | 466.76 |
1715817600000 | 463.43 |
1715904000000 | 462.13 |
1716163200000 | 466.14 |
1716249600000 | 465.17 |
1716336000000 | 466.48 |
1716422400000 | 463.13 |
1716508800000 | 468.96 |
1716768000000 | 469.7 |
1716854400000 | 468.98 |
1716940800000 | 460.8 |
1717027200000 | 461.26 |
1717113600000 | 462.7 |
1717372800000 | 462.04 |
1717459200000 | 457.94 |
1717545600000 | 465.73 |
1717632000000 | 462.2 |
1717718400000 | 459.1 |
1717977600000 | 462.52 |
1718064000000 | 461.03 |
1718150400000 | 471.17 |
1718236800000 | 469.41 |
1718323200000 | 463.62 |
1718582400000 | 468.69 |
1718668800000 | 471.41 |
1718755200000 | 471.46 |
1718841600000 | 464.09 |
1718928000000 | 461.54 |
1719187200000 | 458.04 |
1719273600000 | 455.96 |
1719360000000 | 454 |
1719446400000 | 452.41 |
1719532800000 | 453.49 |
1719792000000 | 450.61 |
1719878400000 | 452.41 |
1719964800000 | 457.19 |
1720051200000 | 457.95 |
1720137600000 | 457.83 |
1720396800000 | 460.88 |
1720483200000 | 458.94 |
1720569600000 | 465.73 |
1720656000000 | 469.58 |
1720742400000 | 475.89 |
1721001600000 | 475.97 |
1721088000000 | 484.06 |
1721174400000 | 471.02 |
1721260800000 | 471.1 |
1721347200000 | 463.48 |
1721606400000 | 471.63 |
1721692800000 | 469.37 |
1721779200000 | 456.58 |
1721865600000 | 453.63 |
1721952000000 | 463.43 |
1722211200000 | 463.44 |
1722297600000 | 458.48 |
1722384000000 | 470.18 |
1722470400000 | 453.95 |
1722556800000 | 433.38 |
1722816000000 | 419.9 |
1722902400000 | 424.16 |
1722988800000 | 418.49 |
1723075200000 | 429.49 |
1723161600000 | 430.51 |
1723420800000 | 428.61 |
1723507200000 | 437.53 |
1723593600000 | 438.34 |
1723680000000 | 447.97 |
1723766400000 | 448.69 |
1724025600000 | 453.66 |
1724112000000 | 452.76 |
1724198400000 | 458.65 |
1724284800000 | 453.03 |
1724371200000 | 461.92 |
1724630400000 | 458.2 |
1724716800000 | 457.11 |
1724803200000 | 452.83 |
1724889600000 | 454.21 |
1724976000000 | 461.14 |
1725235200000 | 460.99 |
1725321600000 | 443.03 |
1725408000000 | 440.44 |
1725494400000 | 437.94 |
1725580800000 | 432.94 |
1725840000000 | 435.61 |
1725926400000 | 437.03 |
1726012800000 | 442.38 |
1726099200000 | 445.27 |
1726185600000 | 452.93 |
1726444800000 | 454.43 |
1726531200000 | 458.87 |
1726617600000 | 456.91 |
1726704000000 | 468.57 |
1726790400000 | 463.27 |
1727049600000 | 465.77 |
1727136000000 | 467.23 |
1727222400000 | 467.22 |
1727308800000 | 477.88 |
1727395200000 | 479.19 |
1727654400000 | 475.58 |
1727740800000 | 469.39 |
1727827200000 | 468.49 |
1727913600000 | 466.39 |
1728000000000 | 466.69 |
1728259200000 | 465.6 |
1728345600000 | 465.6 |
1728432000000 | 469.61 |
1728518400000 | 466.79 |
1728604800000 | 470.54 |
1728864000000 | 475.99 |
1728950400000 | 469.71 |
1729036800000 | 470.67 |
1729123200000 | 471.65 |
1729209600000 | 472.61 |
1729468800000 | 466.41 |
1729555200000 | 460.01 |
1729641600000 | 457.02 |
1729728000000 | 459.33 |
1729814400000 | 459.6 |
1730073600000 | 462.96 |
1730160000000 | 464.48 |
1730246400000 | 460.93 |
1730332800000 | 451.99 |
1730419200000 | 454.86 |
1730678400000 | 457.45 |
1730764800000 | 462.02 |
1730851200000 | 471.29 |
1730937600000 | 476 |
1731024000000 | 475.76 |
1731283200000 | 471.48 |
1731369600000 | 461.05 |
1731456000000 | 457.47 |
1731542400000 | 456.65 |
1731628800000 | 449.87 |
1731888000000 | 452.66 |
1731974400000 | 451.68 |
1732060800000 | 448.52 |
1732147200000 | 453.17 |
1732233600000 | 457.15 |
1732492800000 | 466.64 |
1732579200000 | 460.4 |
1732665600000 | 457.77 |
1732752000000 | 457.62 |
1732838400000 | 460.52 |
STOXX Global Housing Construction | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 34.867032626934 | 24.631580671766 |
2018 | -17.109825199212 | -9.5711460714501 |
2019 | 39.531018700673 | 26.988023946389 |
2020 | 26.998649605905 | 16.424844430884 |
2021 | 25.100110449351 | 19.7976903358 |
2022 | -26.731902382481 | -18.392771324949 |
2023 | 36.483497009911 | 23.36212348616 |
2024 | 7.7110604717446 | 22.202326468986 |
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 | CH0462846129 | STXHICGR | STXHICGR INDEX | .STXHICGR |
Price EUR | CH0462845949 | STXHICP | .STXHICP | |
Net Return EUR | CH0462846087 | STXHICR | .STXHICR | |
Price USD | CH0462845865 | STXHICL | .STXHICL | |
Gross Return USD | CH0462845873 | STXHICGV | .STXHICGV | |
Net Return USD | CH0462846251 | STXHICV | .STXHICV |
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 |
---|---|---|---|
Qualcomm Inc. | Technology | USA | 7.455% |
Texas Instruments Inc. | Technology | USA | 6.183% |
Micron Technology Inc. | Technology | USA | 4.108% |
Intel Corp. | Technology | USA | 3.890% |
Analog Devices Inc. | Technology | USA | 3.736% |
SYNOPSYS | Technology | USA | 3.458% |
CADENCE DESIGN SYS. | Technology | USA | 3.346% |
Carrier Global | Construction and Materials | USA | 2.956% |
Sherwin-Williams Co. | Industrial Goods and Services | USA | 2.953% |
Johnson Controls PLC | Industrial Goods and Services | USA | 2.501% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.