Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Profitability Select 30
Index Description
The iSTOXX Global Profitability Select 30 Index is comprised of 30 profitable, liquid stocks with low volatility and high dividend yields. The stocks from the STOXX Global 1800 index are ranked based on four profitability metrics and the most profitable ones per industry are eligible for selection. The four profitability metrics are the Return on Assets, the Operating Cash Flow to Total Assets ratio, the Change in Return on Assets and the Negative Accruals. The final index screens select stocks with the lowest volatility and highest dividend yields.
Key facts
- The index is comprised of 30 profitable, liquid stocks with low volatility and high dividend yield
- The index allows targeted investment in companies with strong profitability indicators
- Liquidity filters ensure replicability
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Profitability Select 30 | N/A | 113.6 | 3.8 | 3.5 | 5.9 | 3.0 | 5.2 | 2.7 | 167.9 |
STOXX Global 1800 | 74,209.9 | 68,107.9 | 37.8 | 12.1 | 3,230.8 | 1.3 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Telecommunications | 24.2 |
---|---|
Utilities | 17.9 |
Real Estate | 16.7 |
Financial Services | 10.5 |
Food, Beverage and Tobacco | 7.6 |
Banks | 5.8 |
Personal Care, Drug and Grocery Stores | 3.3 |
Health Care | 3.0 |
Energy | 3.0 |
Chemicals | 2.8 |
Country weighting
USA | 26.6 |
---|---|
UK | 13.1 |
France | 13.0 |
Spain | 10.6 |
Italy | 6.8 |
Sweden | 6.1 |
Germany | 5.5 |
Norway | 3.6 |
Finland | 3.3 |
Austria | 3.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Profitability Select 30 | 6.7 | 13.0 | 17.9 | 10.7 | 17.2 | N/A | N/A | 18.2 | 3.5 | 3.3 |
STOXX Global 1800 | 1.9 | 13.5 | 18.1 | 20.7 | 74.5 | N/A | N/A | 18.4 | 6.5 | 11.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Profitability Select 30 | N/A | N/A | 11.9 | 14.0 | 18.1 | N/A | N/A | 1.0 | 0.1 | 0.1 |
STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Profitability Select 30 | 0.0 | 0.4 | 0.5 | 0.7 | 0.8 | 15.5 | 11.5 | 10.6 | 12.0 | 12.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Profitability Select 30 | 0.0 | 0.5 | 0.6 | 0.6 | 0.8 | 3.3 | -0.1 | -0.1 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global Profitability Select 30
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 | ||
iSTOXX Global Profitability Select 30 | 17.5 | 11.6 | 13.2 | 13.2 | 1.6 | 6.0 | 1.2 | 13.8 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 1.8 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX Global Profitability Select 30 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.47 |
1332288000000 | 99.12 |
1332374400000 | 98.8 |
1332460800000 | 99.37 |
1332720000000 | 100.12 |
1332806400000 | 99.77 |
1332892800000 | 98.81 |
1332979200000 | 98.25 |
1333065600000 | 98.92 |
1333324800000 | 99.52 |
1333411200000 | 98.75 |
1333497600000 | 96.63 |
1333584000000 | 96.37 |
1334016000000 | 95.29 |
1334102400000 | 95.69 |
1334188800000 | 96.87 |
1334275200000 | 95.86 |
1334534400000 | 95.87 |
1334620800000 | 96.95 |
1334707200000 | 96.72 |
1334793600000 | 96.58 |
1334880000000 | 97.5 |
1335139200000 | 96.11 |
1335225600000 | 97.91 |
1335312000000 | 98.42 |
1335398400000 | 98.42 |
1335484800000 | 99.13 |
1335744000000 | 98.95 |
1335830400000 | 99.24 |
1335916800000 | 98.7 |
1336003200000 | 98.26 |
1336089600000 | 97.49 |
1336348800000 | 97.24 |
1336435200000 | 97.42 |
1336521600000 | 96.76 |
1336608000000 | 97.71 |
1336694400000 | 97.36 |
1336953600000 | 95.94 |
1337040000000 | 95.19 |
1337126400000 | 93.76 |
1337212800000 | 93.45 |
1337299200000 | 92.55 |
1337558400000 | 92.91 |
1337644800000 | 94.12 |
1337731200000 | 91.59 |
1337817600000 | 92.02 |
1337904000000 | 91.86 |
1338163200000 | 92.2 |
1338249600000 | 92.35 |
1338336000000 | 90.8 |
1338422400000 | 90.47 |
1338508800000 | 89.78 |
1338768000000 | 90.2 |
1338854400000 | 90.34 |
1338940800000 | 92.36 |
1339027200000 | 93.61 |
1339113600000 | 92.65 |
1339372800000 | 92.91 |
1339459200000 | 92.9 |
1339545600000 | 93.38 |
1339632000000 | 93.78 |
1339718400000 | 94.59 |
1339977600000 | 94.66 |
1340064000000 | 96.16 |
1340150400000 | 96.16 |
1340236800000 | 95.13 |
1340323200000 | 94.68 |
1340582400000 | 93.34 |
1340668800000 | 93.91 |
1340755200000 | 95.05 |
1340841600000 | 94.94 |
1340928000000 | 97.64 |
1341187200000 | 98.2 |
1341273600000 | 98.81 |
1341360000000 | 98.58 |
1341446400000 | 97.87 |
1341532800000 | 96.94 |
1341792000000 | 96.66 |
1341878400000 | 96.82 |
1341964800000 | 97.4 |
1342051200000 | 95.95 |
1342137600000 | 98.09 |
1342396800000 | 98.39 |
1342483200000 | 98.69 |
1342569600000 | 99.73 |
1342656000000 | 100.77 |
1342742400000 | 99.31 |
1343001600000 | 97.34 |
1343088000000 | 96.41 |
1343174400000 | 96.65 |
1343260800000 | 99.14 |
1343347200000 | 100.76 |
1343606400000 | 101.2 |
1343692800000 | 101.25 |
1343779200000 | 100.9 |
1343865600000 | 99.61 |
1343952000000 | 101.43 |
1344211200000 | 102.28 |
1344297600000 | 102.87 |
1344384000000 | 102.48 |
1344470400000 | 101.87 |
1344556800000 | 101.23 |
1344816000000 | 101.31 |
1344902400000 | 102.07 |
1344988800000 | 102.19 |
1345075200000 | 102.99 |
1345161600000 | 102.95 |
1345420800000 | 102.91 |
1345507200000 | 103.44 |
1345593600000 | 102.9 |
1345680000000 | 102.85 |
1345766400000 | 102.62 |
1346025600000 | 102.65 |
1346112000000 | 102.65 |
1346198400000 | 102.4 |
1346284800000 | 101.56 |
1346371200000 | 102.11 |
1346630400000 | 102.28 |
1346716800000 | 102.05 |
1346803200000 | 101.81 |
1346889600000 | 103.65 |
1346976000000 | 104.54 |
1347235200000 | 104.05 |
1347321600000 | 104.29 |
1347408000000 | 104.85 |
1347494400000 | 105.19 |
1347580800000 | 107.19 |
1347840000000 | 106.63 |
1347926400000 | 105.53 |
1348012800000 | 105.67 |
1348099200000 | 105.31 |
1348185600000 | 106.2 |
1348444800000 | 106.18 |
1348531200000 | 106.28 |
1348617600000 | 105.28 |
1348704000000 | 105.69 |
1348790400000 | 105.22 |
1349049600000 | 105.41 |
1349136000000 | 105.65 |
1349222400000 | 105.81 |
1349308800000 | 106.17 |
1349395200000 | 106.69 |
1349654400000 | 105.87 |
1349740800000 | 105.35 |
1349827200000 | 104.86 |
1349913600000 | 105.26 |
1350000000000 | 104.9 |
1350259200000 | 105.23 |
1350345600000 | 105.8 |
1350432000000 | 106.55 |
1350518400000 | 106.84 |
1350604800000 | 105.94 |
1350864000000 | 105.68 |
1350950400000 | 104.56 |
1351036800000 | 104.51 |
1351123200000 | 105.05 |
1351209600000 | 105.06 |
1351468800000 | 104.65 |
1351555200000 | 105.14 |
1351641600000 | 105.42 |
1351728000000 | 105.39 |
1351814400000 | 104.75 |
1352073600000 | 104.35 |
1352160000000 | 104.71 |
1352246400000 | 103.8 |
1352332800000 | 103.27 |
1352419200000 | 102.65 |
1352678400000 | 102.46 |
1352764800000 | 102.11 |
1352851200000 | 101.53 |
1352937600000 | 101.14 |
1353024000000 | 101.16 |
1353283200000 | 102.86 |
1353369600000 | 102.66 |
1353456000000 | 102.9 |
1353542400000 | 103.51 |
1353628800000 | 104.19 |
1353888000000 | 104.2 |
1353974400000 | 104.28 |
1354060800000 | 104.58 |
1354147200000 | 105.4 |
1354233600000 | 105.7 |
1354492800000 | 105.65 |
1354579200000 | 105.73 |
1354665600000 | 106.13 |
1354752000000 | 106.14 |
1354838400000 | 106.22 |
1355097600000 | 106.62 |
1355184000000 | 107.09 |
1355270400000 | 107.44 |
1355356800000 | 107.27 |
1355443200000 | 106.89 |
1355702400000 | 107.32 |
1355788800000 | 107.83 |
1355875200000 | 107.99 |
1355961600000 | 108.27 |
1356048000000 | 107.66 |
1356307200000 | 107.47 |
1356566400000 | 107.27 |
1356652800000 | 106.79 |
1356912000000 | 107.05 |
1357084800000 | 108.88 |
1357171200000 | 108.84 |
1357257600000 | 109.15 |
1357516800000 | 108.7 |
1357603200000 | 108.38 |
1357689600000 | 108.94 |
1357776000000 | 109.65 |
1357862400000 | 109.91 |
1358121600000 | 109.89 |
1358208000000 | 109.71 |
1358294400000 | 109.38 |
1358380800000 | 109.86 |
1358467200000 | 109.56 |
1358726400000 | 109.93 |
1358812800000 | 110.35 |
1358899200000 | 110.01 |
1358985600000 | 110.2 |
1359072000000 | 110.7 |
1359331200000 | 110.57 |
1359417600000 | 111.63 |
1359504000000 | 111.49 |
1359590400000 | 111.55 |
1359676800000 | 112.08 |
1359936000000 | 111.1 |
1360022400000 | 110.73 |
1360108800000 | 110.81 |
1360195200000 | 110.14 |
1360281600000 | 110.65 |
1360540800000 | 110.29 |
1360627200000 | 110.89 |
1360713600000 | 111.29 |
1360800000000 | 110.87 |
1360886400000 | 110.78 |
1361145600000 | 111.08 |
1361232000000 | 112.14 |
1361318400000 | 112.01 |
1361404800000 | 110.68 |
1361491200000 | 111.31 |
1361750400000 | 111.01 |
1361836800000 | 110.07 |
1361923200000 | 110.87 |
1362009600000 | 111.5 |
1362096000000 | 110.59 |
1362355200000 | 110.83 |
1362441600000 | 111.93 |
1362528000000 | 111.91 |
1362614400000 | 111.86 |
1362700800000 | 111.72 |
1362960000000 | 112.25 |
1363046400000 | 112.47 |
1363132800000 | 112.18 |
1363219200000 | 112.97 |
1363305600000 | 114.03 |
1363564800000 | 113.02 |
1363651200000 | 112.78 |
1363737600000 | 113.31 |
1363824000000 | 113.41 |
1363910400000 | 114.1 |
1364169600000 | 113.32 |
1364256000000 | 113.46 |
1364342400000 | 112.96 |
1364428800000 | 113.91 |
1364860800000 | 114.99 |
1364947200000 | 114.56 |
1365033600000 | 114.06 |
1365120000000 | 114.21 |
1365379200000 | 114.3 |
1365465600000 | 115.26 |
1365552000000 | 116.43 |
1365638400000 | 117.03 |
1365724800000 | 116.9 |
1365984000000 | 115.64 |
1366070400000 | 115.42 |
1366156800000 | 114.4 |
1366243200000 | 114.76 |
1366329600000 | 114.7 |
1366588800000 | 114.66 |
1366675200000 | 116.04 |
1366761600000 | 116.97 |
1366848000000 | 117.95 |
1366934400000 | 117.59 |
1367193600000 | 118.7 |
1367280000000 | 119.81 |
1367366400000 | 119.6 |
1367452800000 | 118.36 |
1367539200000 | 119.33 |
1367798400000 | 118.74 |
1367884800000 | 118.44 |
1367971200000 | 119.73 |
1368057600000 | 119.4 |
1368144000000 | 118.63 |
1368403200000 | 118.8 |
1368489600000 | 118.83 |
1368576000000 | 118.49 |
1368662400000 | 118.87 |
1368748800000 | 118.16 |
1369008000000 | 118.87 |
1369094400000 | 118.95 |
1369180800000 | 118.45 |
1369267200000 | 116.63 |
1369353600000 | 116.65 |
1369612800000 | 116.78 |
1369699200000 | 116.81 |
1369785600000 | 115.72 |
1369872000000 | 115.59 |
1369958400000 | 113.89 |
1370217600000 | 113.78 |
1370304000000 | 113.68 |
1370390400000 | 111.98 |
1370476800000 | 112.37 |
1370563200000 | 113.41 |
1370822400000 | 113.11 |
1370908800000 | 112.61 |
1370995200000 | 113.12 |
1371081600000 | 113.48 |
1371168000000 | 113.41 |
1371427200000 | 114.08 |
1371513600000 | 114.46 |
1371600000000 | 114.05 |
1371686400000 | 109.47 |
1371772800000 | 109.03 |
1372032000000 | 107.29 |
1372118400000 | 108.23 |
1372204800000 | 109.62 |
1372291200000 | 110.55 |
1372377600000 | 110.67 |
1372636800000 | 110.89 |
1372723200000 | 111.51 |
1372809600000 | 110.22 |
1372896000000 | 111.2 |
1372982400000 | 110.15 |
1373241600000 | 111.23 |
1373328000000 | 111.56 |
1373414400000 | 112.17 |
1373500800000 | 114.03 |
1373587200000 | 113.15 |
1373846400000 | 113.6 |
1373932800000 | 114.26 |
1374019200000 | 114.35 |
1374105600000 | 115.14 |
1374192000000 | 116.01 |
1374451200000 | 116.4 |
1374537600000 | 116.46 |
1374624000000 | 116.11 |
1374710400000 | 115.98 |
1374796800000 | 115.74 |
1375056000000 | 115.82 |
1375142400000 | 115.31 |
1375228800000 | 114.77 |
1375315200000 | 114.66 |
1375401600000 | 114.85 |
1375660800000 | 114.56 |
1375747200000 | 114.44 |
1375833600000 | 114.43 |
1375920000000 | 115.72 |
1376006400000 | 115.94 |
1376265600000 | 115.39 |
1376352000000 | 114.97 |
1376438400000 | 115.13 |
1376524800000 | 113.95 |
1376611200000 | 114.53 |
1376870400000 | 114.06 |
1376956800000 | 114 |
1377043200000 | 112.78 |
1377129600000 | 113.03 |
1377216000000 | 114 |
1377475200000 | 113.81 |
1377561600000 | 113.47 |
1377648000000 | 113.1 |
1377734400000 | 112.71 |
1377820800000 | 111.95 |
1378080000000 | 112.93 |
1378166400000 | 112.77 |
1378252800000 | 113.14 |
1378339200000 | 112.56 |
1378425600000 | 113.35 |
1378684800000 | 114.06 |
1378771200000 | 114.79 |
1378857600000 | 115.26 |
1378944000000 | 115.04 |
1379030400000 | 115.26 |
1379289600000 | 116.54 |
1379376000000 | 116.9 |
1379462400000 | 117.44 |
1379548800000 | 119.11 |
1379635200000 | 118.09 |
1379894400000 | 118.07 |
1379980800000 | 118.08 |
1380067200000 | 117.71 |
1380153600000 | 117.86 |
1380240000000 | 118.07 |
1380499200000 | 117.4 |
1380585600000 | 117.72 |
1380672000000 | 117.57 |
1380758400000 | 117.25 |
1380844800000 | 117.18 |
1381104000000 | 116.63 |
1381190400000 | 116.34 |
1381276800000 | 115.97 |
1381363200000 | 117.2 |
1381449600000 | 117.95 |
1381708800000 | 118.25 |
1381795200000 | 118.07 |
1381881600000 | 118.44 |
1381968000000 | 120.15 |
1382054400000 | 121.02 |
1382313600000 | 121.22 |
1382400000000 | 121.84 |
1382486400000 | 121.49 |
1382572800000 | 121.74 |
1382659200000 | 122.18 |
1382918400000 | 122.66 |
1383004800000 | 123.42 |
1383091200000 | 123.57 |
1383177600000 | 122.63 |
1383264000000 | 121.93 |
1383523200000 | 122.41 |
1383609600000 | 121.9 |
1383696000000 | 122.76 |
1383782400000 | 121.76 |
1383868800000 | 121.44 |
1384128000000 | 121.45 |
1384214400000 | 121.26 |
1384300800000 | 120.71 |
1384387200000 | 121.66 |
1384473600000 | 122.5 |
1384732800000 | 122.82 |
1384819200000 | 122.15 |
1384905600000 | 121.63 |
1384992000000 | 121.38 |
1385078400000 | 121.8 |
1385337600000 | 121.63 |
1385424000000 | 121.32 |
1385510400000 | 121.16 |
1385596800000 | 121.38 |
1385683200000 | 121.47 |
1385942400000 | 120.65 |
1386028800000 | 120.37 |
1386115200000 | 119.63 |
1386201600000 | 119.11 |
1386288000000 | 119.85 |
1386547200000 | 119.81 |
1386633600000 | 119.48 |
1386720000000 | 119.03 |
1386806400000 | 118.27 |
1386892800000 | 117.67 |
1387152000000 | 118.43 |
1387238400000 | 117.95 |
1387324800000 | 118.95 |
1387411200000 | 119.44 |
1387497600000 | 120.21 |
1387756800000 | 121 |
1387843200000 | 121.33 |
1388102400000 | 122.27 |
1388361600000 | 122.62 |
1388448000000 | 122.63 |
1388620800000 | 121.15 |
1388707200000 | 121.3 |
1388966400000 | 121.09 |
1389052800000 | 121.21 |
1389139200000 | 120.68 |
1389225600000 | 120.31 |
1389312000000 | 121.45 |
1389571200000 | 121.05 |
1389657600000 | 121.12 |
1389744000000 | 121.17 |
1389830400000 | 121.59 |
1389916800000 | 121.61 |
1390176000000 | 121.72 |
1390262400000 | 122.26 |
1390348800000 | 122.84 |
1390435200000 | 122.52 |
1390521600000 | 121.47 |
1390780800000 | 120.86 |
1390867200000 | 120.9 |
1390953600000 | 120.3 |
1391040000000 | 120.32 |
1391126400000 | 119.76 |
1391385600000 | 119.22 |
1391472000000 | 118.95 |
1391558400000 | 119.07 |
1391644800000 | 120.8 |
1391731200000 | 121.15 |
1391990400000 | 121.32 |
1392076800000 | 122.29 |
1392163200000 | 122.45 |
1392249600000 | 123.16 |
1392336000000 | 123.95 |
1392595200000 | 124.14 |
1392681600000 | 124.34 |
1392768000000 | 124.35 |
1392854400000 | 125.02 |
1392940800000 | 125.2 |
1393200000000 | 125.94 |
1393286400000 | 125.92 |
1393372800000 | 125.1 |
1393459200000 | 125.32 |
1393545600000 | 125.97 |
1393804800000 | 125.24 |
1393891200000 | 126.62 |
1393977600000 | 126.65 |
1394064000000 | 126.91 |
1394150400000 | 126.67 |
1394409600000 | 126.28 |
1394496000000 | 126.29 |
1394582400000 | 126.16 |
1394668800000 | 126.44 |
1394755200000 | 126.01 |
1395014400000 | 126.85 |
1395100800000 | 127.53 |
1395187200000 | 127.16 |
1395273600000 | 126.49 |
1395360000000 | 127.51 |
1395619200000 | 127.01 |
1395705600000 | 127.7 |
1395792000000 | 128.67 |
1395878400000 | 128.52 |
1395964800000 | 129.4 |
1396224000000 | 129.87 |
1396310400000 | 129.96 |
1396396800000 | 129.92 |
1396483200000 | 129.47 |
1396569600000 | 129.93 |
1396828800000 | 129.89 |
1396915200000 | 130.43 |
1397001600000 | 130.94 |
1397088000000 | 130.65 |
1397174400000 | 129.78 |
1397433600000 | 130.2 |
1397520000000 | 130.33 |
1397606400000 | 131.54 |
1397692800000 | 132.17 |
1398124800000 | 133.33 |
1398211200000 | 132.71 |
1398297600000 | 133.3 |
1398384000000 | 132.96 |
1398643200000 | 133.75 |
1398729600000 | 134.99 |
1398816000000 | 135.3 |
1398902400000 | 134.98 |
1398988800000 | 135.27 |
1399248000000 | 135.22 |
1399334400000 | 135.68 |
1399420800000 | 135.91 |
1399507200000 | 136 |
1399593600000 | 135.39 |
1399852800000 | 136.08 |
1399939200000 | 135.84 |
1400025600000 | 136 |
1400112000000 | 135.32 |
1400198400000 | 135.5 |
1400457600000 | 135.04 |
1400544000000 | 134.63 |
1400630400000 | 135.66 |
1400716800000 | 135.47 |
1400803200000 | 135.95 |
1401062400000 | 136.58 |
1401148800000 | 136.53 |
1401235200000 | 136.04 |
1401321600000 | 136.95 |
1401408000000 | 137.52 |
1401667200000 | 137.49 |
1401753600000 | 137.02 |
1401840000000 | 136.65 |
1401926400000 | 137.3 |
1402012800000 | 138.18 |
1402272000000 | 138.56 |
1402358400000 | 138.55 |
1402444800000 | 138.26 |
1402531200000 | 138.7 |
1402617600000 | 139.23 |
1402876800000 | 139.57 |
1402963200000 | 139.34 |
1403049600000 | 139.71 |
1403136000000 | 141.42 |
1403222400000 | 141.23 |
1403481600000 | 141.49 |
1403568000000 | 140.96 |
1403654400000 | 139.87 |
1403740800000 | 140.68 |
1403827200000 | 141.22 |
1404086400000 | 141.25 |
1404172800000 | 141.59 |
1404259200000 | 141.52 |
1404345600000 | 141.3 |
1404432000000 | 141.17 |
1404691200000 | 141.26 |
1404777600000 | 140.97 |
1404864000000 | 140.6 |
1404950400000 | 139.92 |
1405036800000 | 140.19 |
1405296000000 | 141.24 |
1405382400000 | 140.44 |
1405468800000 | 141.4 |
1405555200000 | 140.83 |
1405641600000 | 140.92 |
1405900800000 | 141.1 |
1405987200000 | 141.76 |
1406073600000 | 142.27 |
1406160000000 | 142.86 |
1406246400000 | 142.2 |
1406505600000 | 142.2 |
1406592000000 | 142.09 |
1406678400000 | 141.22 |
1406764800000 | 139.72 |
1406851200000 | 138.74 |
1407110400000 | 139.09 |
1407196800000 | 138.62 |
1407283200000 | 137.68 |
1407369600000 | 137.13 |
1407456000000 | 136.93 |
1407715200000 | 137.64 |
1407801600000 | 138.01 |
1407888000000 | 139.05 |
1407974400000 | 139.91 |
1408060800000 | 140.02 |
1408320000000 | 140.8 |
1408406400000 | 141.2 |
1408492800000 | 141.38 |
1408579200000 | 142.47 |
1408665600000 | 141.67 |
1408924800000 | 141.98 |
1409011200000 | 142.59 |
1409097600000 | 142.94 |
1409184000000 | 142.61 |
1409270400000 | 143.12 |
1409529600000 | 143.25 |
1409616000000 | 142.67 |
1409702400000 | 143.55 |
1409788800000 | 142.92 |
1409875200000 | 142.86 |
1410134400000 | 141.64 |
1410220800000 | 140.68 |
1410307200000 | 139.64 |
1410393600000 | 139.21 |
1410480000000 | 138.09 |
1410739200000 | 137.77 |
1410825600000 | 137.69 |
1410912000000 | 137.69 |
1410998400000 | 137.82 |
1411084800000 | 137.79 |
1411344000000 | 137.16 |
1411430400000 | 136.45 |
1411516800000 | 136.9 |
1411603200000 | 135.82 |
1411689600000 | 135.69 |
1411948800000 | 135.2 |
1412035200000 | 135.42 |
1412121600000 | 134.5 |
1412208000000 | 133.01 |
1412294400000 | 132.94 |
1412553600000 | 133.45 |
1412640000000 | 132.88 |
1412726400000 | 132.76 |
1412812800000 | 132.62 |
1412899200000 | 130.21 |
1413158400000 | 130 |
1413244800000 | 129.4 |
1413331200000 | 128.17 |
1413417600000 | 128.15 |
1413504000000 | 130.17 |
1413763200000 | 130.29 |
1413849600000 | 131.72 |
1413936000000 | 132.23 |
1414022400000 | 132.79 |
1414108800000 | 133.33 |
1414368000000 | 133.35 |
1414454400000 | 134.92 |
1414540800000 | 134.87 |
1414627200000 | 134.37 |
1414713600000 | 135.79 |
1414972800000 | 134 |
1415059200000 | 134 |
1415145600000 | 134.45 |
1415232000000 | 133.37 |
1415318400000 | 133.59 |
1415577600000 | 134.35 |
1415664000000 | 135.05 |
1415750400000 | 134.62 |
1415836800000 | 134.57 |
1415923200000 | 134.62 |
1416182400000 | 134.63 |
1416268800000 | 135.56 |
1416355200000 | 134.85 |
1416441600000 | 134.55 |
1416528000000 | 135.36 |
1416787200000 | 135.04 |
1416873600000 | 134.87 |
1416960000000 | 135.68 |
1417046400000 | 135.11 |
1417132800000 | 134.27 |
1417392000000 | 133.27 |
1417478400000 | 133.18 |
1417564800000 | 133.27 |
1417651200000 | 132.26 |
1417737600000 | 132.14 |
1417996800000 | 131.32 |
1418083200000 | 129.79 |
1418169600000 | 128.99 |
1418256000000 | 128.72 |
1418342400000 | 127.16 |
1418601600000 | 124.87 |
1418688000000 | 126.55 |
1418774400000 | 126.9 |
1418860800000 | 128.84 |
1418947200000 | 130.03 |
1419206400000 | 130.97 |
1419292800000 | 130.21 |
1419379200000 | 130.47 |
1419811200000 | 131.55 |
1419897600000 | 130.51 |
1419984000000 | 129.56 |
1420156800000 | 129.25 |
1420416000000 | 128.18 |
1420502400000 | 127.03 |
1420588800000 | 126.92 |
1420675200000 | 128.22 |
1420761600000 | 129.47 |
1421020800000 | 128.92 |
1421107200000 | 130 |
1421193600000 | 129.15 |
1421280000000 | 129.99 |
1421366400000 | 130.05 |
1421625600000 | 130.93 |
1421712000000 | 130.62 |
1421798400000 | 131.6 |
1421884800000 | 131.56 |
1421971200000 | 131.42 |
1422230400000 | 131.53 |
1422316800000 | 132.4 |
1422403200000 | 132.1 |
1422489600000 | 131.08 |
1422576000000 | 130.14 |
1422835200000 | 130.95 |
1422921600000 | 132.12 |
1423008000000 | 132.49 |
1423094400000 | 133.52 |
1423180800000 | 132.53 |
1423440000000 | 131.63 |
1423526400000 | 131.72 |
1423612800000 | 130.46 |
1423699200000 | 130.26 |
1423785600000 | 131.78 |
1424044800000 | 131.39 |
1424131200000 | 131.34 |
1424217600000 | 133.46 |
1424304000000 | 132.74 |
1424390400000 | 132.69 |
1424649600000 | 133.19 |
1424736000000 | 133.28 |
1424822400000 | 134.29 |
1424908800000 | 132.57 |
1424995200000 | 132.98 |
1425254400000 | 133.04 |
1425340800000 | 133.12 |
1425427200000 | 131.99 |
1425513600000 | 131.85 |
1425600000000 | 130.06 |
1425859200000 | 128.84 |
1425945600000 | 127.11 |
1426032000000 | 126.78 |
1426118400000 | 128.63 |
1426204800000 | 127.45 |
1426464000000 | 127.84 |
1426550400000 | 127.91 |
1426636800000 | 128.67 |
1426723200000 | 129.83 |
1426809600000 | 132.85 |
1427068800000 | 134.17 |
1427155200000 | 134.41 |
1427241600000 | 134.32 |
1427328000000 | 132.62 |
1427414400000 | 132.08 |
1427673600000 | 132.23 |
1427760000000 | 130.98 |
1427846400000 | 131.66 |
1427932800000 | 132.89 |
1428364800000 | 133.85 |
1428451200000 | 133.87 |
1428537600000 | 133.35 |
1428624000000 | 133.78 |
1428883200000 | 133.14 |
1428969600000 | 134.41 |
1429056000000 | 133.57 |
1429142400000 | 135.23 |
1429228800000 | 133.9 |
1429488000000 | 134.35 |
1429574400000 | 134.69 |
1429660800000 | 134.07 |
1429747200000 | 134.63 |
1429833600000 | 135.4 |
1430092800000 | 136.11 |
1430179200000 | 136.19 |
1430265600000 | 135.52 |
1430352000000 | 134.93 |
1430438400000 | 134.86 |
1430697600000 | 135.11 |
1430784000000 | 133.8 |
1430870400000 | 134.67 |
1430956800000 | 133.57 |
1431043200000 | 135.54 |
1431302400000 | 134.78 |
1431388800000 | 134.95 |
1431475200000 | 136.24 |
1431561600000 | 137.19 |
1431648000000 | 137.89 |
1431907200000 | 137.33 |
1431993600000 | 135.98 |
1432080000000 | 136.28 |
1432166400000 | 136.71 |
1432252800000 | 135.9 |
1432512000000 | 135.44 |
1432598400000 | 133.62 |
1432684800000 | 134.25 |
1432771200000 | 133.66 |
1432857600000 | 132.93 |
1433116800000 | 132.33 |
1433203200000 | 133.72 |
1433289600000 | 134.57 |
1433376000000 | 133.3 |
1433462400000 | 130.56 |
1433721600000 | 130.82 |
1433808000000 | 130.81 |
1433894400000 | 132.51 |
1433980800000 | 132.77 |
1434067200000 | 132.55 |
1434326400000 | 131.13 |
1434412800000 | 131.57 |
1434499200000 | 131.9 |
1434585600000 | 133.77 |
1434672000000 | 133.13 |
1434931200000 | 135.4 |
1435017600000 | 134.36 |
1435104000000 | 133.84 |
1435190400000 | 133.71 |
1435276800000 | 132.98 |
1435536000000 | 130.53 |
1435622400000 | 130 |
1435708800000 | 131.03 |
1435795200000 | 131.54 |
1435881600000 | 130.9 |
1436140800000 | 129.78 |
1436227200000 | 128.52 |
1436313600000 | 129.21 |
1436400000000 | 129.92 |
1436486400000 | 132.74 |
1436745600000 | 132.86 |
1436832000000 | 133.77 |
1436918400000 | 133.89 |
1437004800000 | 134.86 |
1437091200000 | 134.23 |
1437350400000 | 134.31 |
1437436800000 | 134.11 |
1437523200000 | 132.83 |
1437609600000 | 132.56 |
1437696000000 | 131.84 |
1437955200000 | 131.71 |
1438041600000 | 131.71 |
1438128000000 | 132.55 |
1438214400000 | 132.45 |
1438300800000 | 133.81 |
1438560000000 | 133.98 |
1438646400000 | 134.35 |
1438732800000 | 133.82 |
1438819200000 | 133.44 |
1438905600000 | 132.99 |
1439164800000 | 133.71 |
1439251200000 | 132.07 |
1439337600000 | 131.67 |
1439424000000 | 131.48 |
1439510400000 | 131.27 |
1439769600000 | 131.42 |
1439856000000 | 130.93 |
1439942400000 | 130.21 |
1440028800000 | 129.54 |
1440115200000 | 127.07 |
1440374400000 | 122.51 |
1440460800000 | 123.41 |
1440547200000 | 123.53 |
1440633600000 | 125.13 |
1440720000000 | 125.33 |
1440979200000 | 124.22 |
1441065600000 | 121.79 |
1441152000000 | 121.91 |
1441238400000 | 122.44 |
1441324800000 | 120.23 |
1441584000000 | 120.63 |
1441670400000 | 124.04 |
1441756800000 | 124.57 |
1441843200000 | 123.83 |
1441929600000 | 123.63 |
1442188800000 | 123.72 |
1442275200000 | 123.75 |
1442361600000 | 125.45 |
1442448000000 | 125.88 |
1442534400000 | 125.4 |
1442793600000 | 124.13 |
1442880000000 | 121.5 |
1442966400000 | 120.85 |
1443052800000 | 120.71 |
1443139200000 | 121.55 |
1443398400000 | 120.08 |
1443484800000 | 120.01 |
1443571200000 | 122.06 |
1443657600000 | 122.07 |
1443744000000 | 122.99 |
1444003200000 | 125.81 |
1444089600000 | 126.75 |
1444176000000 | 127.81 |
1444262400000 | 128.98 |
1444348800000 | 130.47 |
1444608000000 | 130.25 |
1444694400000 | 128.89 |
1444780800000 | 128.65 |
1444867200000 | 129.49 |
1444953600000 | 130.32 |
1445212800000 | 129.63 |
1445299200000 | 130.13 |
1445385600000 | 130.05 |
1445472000000 | 130.81 |
1445558400000 | 130.56 |
1445817600000 | 130.55 |
1445904000000 | 129.01 |
1445990400000 | 129.04 |
1446076800000 | 127.73 |
1446163200000 | 128.11 |
1446422400000 | 128.84 |
1446508800000 | 129.13 |
1446595200000 | 128.94 |
1446681600000 | 128.13 |
1446768000000 | 125.21 |
1447027200000 | 123.56 |
1447113600000 | 123.23 |
1447200000000 | 123.34 |
1447286400000 | 122.45 |
1447372800000 | 121.82 |
1447632000000 | 122.4 |
1447718400000 | 123.66 |
1447804800000 | 124.45 |
1447891200000 | 126.33 |
1447977600000 | 126.42 |
1448236800000 | 125.62 |
1448323200000 | 125 |
1448409600000 | 125.13 |
1448496000000 | 125.95 |
1448582400000 | 125.53 |
1448841600000 | 125.32 |
1448928000000 | 126.42 |
1449014400000 | 125.24 |
1449100800000 | 124.96 |
1449187200000 | 124.9 |
1449446400000 | 124.24 |
1449532800000 | 123.03 |
1449619200000 | 123.69 |
1449705600000 | 123.24 |
1449792000000 | 122.15 |
1450051200000 | 121.35 |
1450137600000 | 122.62 |
1450224000000 | 124.68 |
1450310400000 | 124.23 |
1450396800000 | 123.64 |
1450656000000 | 123.26 |
1450742400000 | 123.86 |
1450828800000 | 125.46 |
1450915200000 | 126.25 |
1451260800000 | 126.18 |
1451347200000 | 127.43 |
1451433600000 | 127.13 |
1451520000000 | 125.91 |
1451865600000 | 123.78 |
1451952000000 | 123.63 |
1452038400000 | 122.98 |
1452124800000 | 121.86 |
1452211200000 | 121.39 |
1452470400000 | 121.53 |
1452556800000 | 120.89 |
1452643200000 | 121.24 |
1452729600000 | 120.07 |
1452816000000 | 118.27 |
1453075200000 | 117.59 |
1453161600000 | 119.24 |
1453248000000 | 116.01 |
1453334400000 | 117.04 |
1453420800000 | 120.2 |
1453680000000 | 119.87 |
1453766400000 | 121.08 |
1453852800000 | 121.51 |
1453939200000 | 121.79 |
1454025600000 | 123.12 |
1454284800000 | 123.62 |
1454371200000 | 122.14 |
1454457600000 | 122.14 |
1454544000000 | 123.72 |
1454630400000 | 123.3 |
1454889600000 | 121.52 |
1454976000000 | 120 |
1455062400000 | 119 |
1455148800000 | 117.98 |
1455235200000 | 119.12 |
1455494400000 | 120.44 |
1455580800000 | 120.83 |
1455667200000 | 121.98 |
1455753600000 | 122.97 |
1455840000000 | 122.33 |
1456099200000 | 124.12 |
1456185600000 | 122.73 |
1456272000000 | 121.18 |
1456358400000 | 122.87 |
1456444800000 | 122.16 |
1456704000000 | 122 |
1456790400000 | 123.3 |
1456876800000 | 124.35 |
1456963200000 | 126.15 |
1457049600000 | 126.69 |
1457308800000 | 126.67 |
1457395200000 | 127.11 |
1457481600000 | 128.5 |
1457568000000 | 128.62 |
1457654400000 | 130.8 |
1457913600000 | 130.54 |
1458000000000 | 129.74 |
1458086400000 | 130.03 |
1458172800000 | 133.17 |
1458259200000 | 133.01 |
1458518400000 | 132.74 |
1458604800000 | 132.43 |
1458691200000 | 131.48 |
1458777600000 | 130.5 |
1459209600000 | 131.61 |
1459296000000 | 134.33 |
1459382400000 | 134.7 |
1459468800000 | 131.85 |
1459728000000 | 131.92 |
1459814400000 | 129.99 |
1459900800000 | 130.7 |
1459987200000 | 130.12 |
1460073600000 | 131.54 |
1460332800000 | 132.11 |
1460419200000 | 132.96 |
1460505600000 | 133.52 |
1460592000000 | 133.88 |
1460678400000 | 134.42 |
1460937600000 | 135.73 |
1461024000000 | 137.51 |
1461110400000 | 137.57 |
1461196800000 | 135.92 |
1461283200000 | 135.13 |
1461542400000 | 135.19 |
1461628800000 | 136.06 |
1461715200000 | 135.09 |
1461801600000 | 136.09 |
1461888000000 | 136.46 |
1462147200000 | 136.78 |
1462233600000 | 136.41 |
1462320000000 | 135.69 |
1462406400000 | 135.46 |
1462492800000 | 135.11 |
1462752000000 | 135.35 |
1462838400000 | 136.53 |
1462924800000 | 135.88 |
1463011200000 | 135.62 |
1463097600000 | 134.01 |
1463356800000 | 134.52 |
1463443200000 | 135.18 |
1463529600000 | 134.25 |
1463616000000 | 132 |
1463702400000 | 133.3 |
1463961600000 | 132.83 |
1464048000000 | 133.4 |
1464134400000 | 134.37 |
1464220800000 | 135.3 |
1464307200000 | 134.99 |
1464566400000 | 135.32 |
1464652800000 | 134.9 |
1464739200000 | 133.97 |
1464825600000 | 133.75 |
1464912000000 | 135.33 |
1465171200000 | 136.26 |
1465257600000 | 137.63 |
1465344000000 | 137.66 |
1465430400000 | 136.51 |
1465516800000 | 134.27 |
1465776000000 | 133.44 |
1465862400000 | 130.86 |
1465948800000 | 131.98 |
1466035200000 | 130.92 |
1466121600000 | 132.5 |
1466380800000 | 136.38 |
1466467200000 | 136.15 |
1466553600000 | 136.72 |
1466640000000 | 138.78 |
1466726400000 | 130.62 |
1466985600000 | 127.84 |
1467072000000 | 130.01 |
1467158400000 | 133.58 |
1467244800000 | 135.6 |
1467331200000 | 136.78 |
1467590400000 | 137.12 |
1467676800000 | 134.98 |
1467763200000 | 133.52 |
1467849600000 | 133.96 |
1467936000000 | 135.09 |
1468195200000 | 136.69 |
1468281600000 | 138.33 |
1468368000000 | 138.55 |
1468454400000 | 139.44 |
1468540800000 | 138.63 |
1468800000000 | 138.96 |
1468886400000 | 138.63 |
1468972800000 | 139.2 |
1469059200000 | 139.21 |
1469145600000 | 138.88 |
1469404800000 | 139.31 |
1469491200000 | 139.55 |
1469577600000 | 139.54 |
1469664000000 | 139.77 |
1469750400000 | 141.99 |
1470009600000 | 141.45 |
1470096000000 | 140.22 |
1470182400000 | 138.74 |
1470268800000 | 139.22 |
1470355200000 | 138.99 |
1470614400000 | 139.62 |
1470700800000 | 140.66 |
1470787200000 | 141.11 |
1470873600000 | 141.53 |
1470960000000 | 141.02 |
1471219200000 | 141.25 |
1471305600000 | 140.67 |
1471392000000 | 140 |
1471478400000 | 140.62 |
1471564800000 | 140.03 |
1471824000000 | 140.7 |
1471910400000 | 141.64 |
1471996800000 | 140.89 |
1472083200000 | 141.06 |
1472169600000 | 141.22 |
1472428800000 | 139.72 |
1472515200000 | 139.88 |
1472601600000 | 139.6 |
1472688000000 | 140.08 |
1472774400000 | 141.07 |
1473033600000 | 141.81 |
1473120000000 | 142.58 |
1473206400000 | 142.78 |
1473292800000 | 143.29 |
1473379200000 | 140.33 |
1473638400000 | 138.41 |
1473724800000 | 136.84 |
1473811200000 | 136.3 |
1473897600000 | 136.7 |
1473984000000 | 135.81 |
1474243200000 | 137.26 |
1474329600000 | 137.41 |
1474416000000 | 138.27 |
1474502400000 | 141.13 |
1474588800000 | 140.66 |
1474848000000 | 140.03 |
1474934400000 | 139.3 |
1475020800000 | 139.81 |
1475107200000 | 140.58 |
1475193600000 | 140.55 |
1475452800000 | 139.98 |
1475539200000 | 139.48 |
1475625600000 | 138 |
1475712000000 | 136.88 |
1475798400000 | 136.11 |
1476057600000 | 137.11 |
1476144000000 | 136.11 |
1476230400000 | 135.59 |
1476316800000 | 135.61 |
1476403200000 | 136.9 |
1476662400000 | 135.84 |
1476748800000 | 137.29 |
1476835200000 | 137.87 |
1476921600000 | 137.33 |
1477008000000 | 136.85 |
1477267200000 | 136.92 |
1477353600000 | 137.31 |
1477440000000 | 137.06 |
1477526400000 | 136.44 |
1477612800000 | 135.97 |
1477872000000 | 136.51 |
1477958400000 | 136.32 |
1478044800000 | 135.02 |
1478131200000 | 134.45 |
1478217600000 | 133.42 |
1478476800000 | 134.8 |
1478563200000 | 135.35 |
1478649600000 | 133.49 |
1478736000000 | 131.91 |
1478822400000 | 130.79 |
1479081600000 | 129.57 |
1479168000000 | 129.9 |
1479254400000 | 130.04 |
1479340800000 | 131.08 |
1479427200000 | 129.88 |
1479686400000 | 130.42 |
1479772800000 | 131.16 |
1479859200000 | 130.76 |
1479945600000 | 131.01 |
1480032000000 | 132.04 |
1480291200000 | 131.81 |
1480377600000 | 132.55 |
1480464000000 | 132.61 |
1480550400000 | 132.18 |
1480636800000 | 132.62 |
1480896000000 | 134.02 |
1480982400000 | 135.37 |
1481068800000 | 137.16 |
1481155200000 | 137.06 |
1481241600000 | 137.67 |
1481500800000 | 137.86 |
1481587200000 | 138.85 |
1481673600000 | 138.28 |
1481760000000 | 135.38 |
1481846400000 | 135.53 |
1482105600000 | 136.43 |
1482192000000 | 136.71 |
1482278400000 | 136.87 |
1482364800000 | 136.85 |
1482451200000 | 137.36 |
1482796800000 | 137.75 |
1482883200000 | 137.18 |
1482969600000 | 138.22 |
1483056000000 | 138.92 |
1483315200000 | 139.45 |
1483401600000 | 138.59 |
1483488000000 | 139.38 |
1483574400000 | 141.02 |
1483660800000 | 140.69 |
1483920000000 | 140.05 |
1484006400000 | 139.54 |
1484092800000 | 138.93 |
1484179200000 | 140.26 |
1484265600000 | 140.24 |
1484524800000 | 140.36 |
1484611200000 | 141.32 |
1484697600000 | 141.59 |
1484784000000 | 140.06 |
1484870400000 | 140.34 |
1485129600000 | 140.26 |
1485216000000 | 140.55 |
1485302400000 | 140.41 |
1485388800000 | 139.8 |
1485475200000 | 140.5 |
1485734400000 | 139.24 |
1485820800000 | 140.01 |
1485907200000 | 139.64 |
1485993600000 | 140.69 |
1486080000000 | 141.42 |
1486339200000 | 140.37 |
1486425600000 | 140.26 |
1486512000000 | 141.72 |
1486598400000 | 142.31 |
1486684800000 | 141.99 |
1486944000000 | 141.78 |
1487030400000 | 141.37 |
1487116800000 | 141.74 |
1487203200000 | 142.23 |
1487289600000 | 141.8 |
1487548800000 | 142.05 |
1487635200000 | 141.67 |
1487721600000 | 142 |
1487808000000 | 142.96 |
1487894400000 | 142.34 |
1488153600000 | 142.66 |
1488240000000 | 142.99 |
1488326400000 | 142.31 |
1488412800000 | 142.31 |
1488499200000 | 141.86 |
1488758400000 | 142.02 |
1488844800000 | 141.71 |
1488931200000 | 140.73 |
1489017600000 | 140.64 |
1489104000000 | 141.34 |
1489363200000 | 141.83 |
1489449600000 | 141 |
1489536000000 | 141.81 |
1489622400000 | 143.85 |
1489708800000 | 144.28 |
1489968000000 | 144.18 |
1490054400000 | 144.53 |
1490140800000 | 144.24 |
1490227200000 | 144.98 |
1490313600000 | 144.89 |
1490572800000 | 145.7 |
1490659200000 | 146.38 |
1490745600000 | 145.58 |
1490832000000 | 146.12 |
1490918400000 | 146.18 |
1491177600000 | 145.48 |
1491264000000 | 145.3 |
1491350400000 | 145.64 |
1491436800000 | 146.22 |
1491523200000 | 145.78 |
1491782400000 | 145.82 |
1491868800000 | 146.18 |
1491955200000 | 146.4 |
1492041600000 | 146.18 |
1492473600000 | 146.41 |
1492560000000 | 145.85 |
1492646400000 | 146.47 |
1492732800000 | 145.28 |
1492992000000 | 148.61 |
1493078400000 | 148.86 |
1493164800000 | 148.25 |
1493251200000 | 147.84 |
1493337600000 | 147.34 |
1493596800000 | 147.86 |
1493683200000 | 148.62 |
1493769600000 | 148.53 |
1493856000000 | 149.12 |
1493942400000 | 150.89 |
1494201600000 | 150.32 |
1494288000000 | 150.01 |
1494374400000 | 150.21 |
1494460800000 | 149.11 |
1494547200000 | 150.37 |
1494806400000 | 150.98 |
1494892800000 | 152.44 |
1494979200000 | 152.02 |
1495065600000 | 151.4 |
1495152000000 | 153.35 |
1495411200000 | 154.64 |
1495497600000 | 154.89 |
1495584000000 | 155.07 |
1495670400000 | 155.8 |
1495756800000 | 155.12 |
1496016000000 | 154.85 |
1496102400000 | 154.78 |
1496188800000 | 155.79 |
1496275200000 | 156.47 |
1496361600000 | 157.31 |
1496620800000 | 156.22 |
1496707200000 | 156.23 |
1496793600000 | 156 |
1496880000000 | 155.35 |
1496966400000 | 155.28 |
1497225600000 | 155.33 |
1497312000000 | 156.04 |
1497398400000 | 157.02 |
1497484800000 | 154.8 |
1497571200000 | 156.3 |
1497830400000 | 156.84 |
1497916800000 | 155.38 |
1498003200000 | 154.53 |
1498089600000 | 154.56 |
1498176000000 | 155.22 |
1498435200000 | 155.71 |
1498521600000 | 155.08 |
1498608000000 | 156.52 |
1498694400000 | 156.29 |
1498780800000 | 155.31 |
1499040000000 | 156.25 |
1499126400000 | 156.29 |
1499212800000 | 155.32 |
1499299200000 | 155.09 |
1499385600000 | 154.9 |
1499644800000 | 155.09 |
1499731200000 | 154.82 |
1499817600000 | 156.19 |
1499904000000 | 156.62 |
1499990400000 | 157.91 |
1500249600000 | 158.44 |
1500336000000 | 158.44 |
1500422400000 | 159.21 |
1500508800000 | 159.96 |
1500595200000 | 159.22 |
1500854400000 | 158.94 |
1500940800000 | 160 |
1501027200000 | 160.4 |
1501113600000 | 161.03 |
1501200000000 | 160.26 |
1501459200000 | 160.8 |
1501545600000 | 161.73 |
1501632000000 | 161.51 |
1501718400000 | 161.67 |
1501804800000 | 160.86 |
1502064000000 | 161.04 |
1502150400000 | 160.96 |
1502236800000 | 160.71 |
1502323200000 | 159.61 |
1502409600000 | 158.28 |
1502668800000 | 159.94 |
1502755200000 | 158.99 |
1502841600000 | 159.55 |
1502928000000 | 159.15 |
1503014400000 | 158.49 |
1503273600000 | 159.04 |
1503360000000 | 159.16 |
1503446400000 | 159.45 |
1503532800000 | 159.55 |
1503619200000 | 160.28 |
1503878400000 | 160.19 |
1503964800000 | 160.49 |
1504051200000 | 160.19 |
1504137600000 | 160.98 |
1504224000000 | 161.87 |
1504483200000 | 161.49 |
1504569600000 | 161.76 |
1504656000000 | 161.84 |
1504742400000 | 162.25 |
1504828800000 | 162.52 |
1505088000000 | 163.47 |
1505174400000 | 163.37 |
1505260800000 | 162.73 |
1505347200000 | 162.46 |
1505433600000 | 163.03 |
1505692800000 | 162.76 |
1505779200000 | 163.28 |
1505865600000 | 163.64 |
1505952000000 | 162.2 |
1506038400000 | 162.74 |
1506297600000 | 162.62 |
1506384000000 | 161.46 |
1506470400000 | 161.21 |
1506556800000 | 161.23 |
1506643200000 | 162.03 |
1506902400000 | 161.16 |
1506988800000 | 161.34 |
1507075200000 | 159.8 |
1507161600000 | 159.92 |
1507248000000 | 159.04 |
1507507200000 | 159.53 |
1507593600000 | 160.63 |
1507680000000 | 161.39 |
1507766400000 | 162.1 |
1507852800000 | 162.82 |
1508112000000 | 162 |
1508198400000 | 161.24 |
1508284800000 | 161.65 |
1508371200000 | 162.31 |
1508457600000 | 161.84 |
1508716800000 | 160.87 |
1508803200000 | 160.45 |
1508889600000 | 159.42 |
1508976000000 | 160.12 |
1509062400000 | 159.62 |
1509321600000 | 160.9 |
1509408000000 | 161.46 |
1509494400000 | 161.64 |
1509580800000 | 162.22 |
1509667200000 | 161.9 |
1509926400000 | 162.27 |
1510012800000 | 162.69 |
1510099200000 | 163.01 |
1510185600000 | 163.01 |
1510272000000 | 162.64 |
1510531200000 | 162.45 |
1510617600000 | 162.69 |
1510704000000 | 162.25 |
1510790400000 | 162.36 |
1510876800000 | 161.82 |
1511136000000 | 162.19 |
1511222400000 | 162.3 |
1511308800000 | 163.38 |
1511395200000 | 163.17 |
1511481600000 | 163.85 |
1511740800000 | 163.47 |
1511827200000 | 163.72 |
1511913600000 | 164.62 |
1512000000000 | 165.48 |
1512086400000 | 164.61 |
1512345600000 | 165.17 |
1512432000000 | 164.86 |
1512518400000 | 164.05 |
1512604800000 | 164.53 |
1512691200000 | 164.1 |
1512950400000 | 164.47 |
1513036800000 | 164.31 |
1513123200000 | 163.99 |
1513209600000 | 163.94 |
1513296000000 | 163.86 |
1513555200000 | 165.3 |
1513641600000 | 164.14 |
1513728000000 | 164.24 |
1513814400000 | 164.37 |
1513900800000 | 164.29 |
1514332800000 | 165.1 |
1514419200000 | 165.68 |
1514505600000 | 166.11 |
1514851200000 | 166.18 |
1514937600000 | 166.28 |
1515024000000 | 167.37 |
1515110400000 | 167.89 |
1515369600000 | 167.67 |
1515456000000 | 167.2 |
1515542400000 | 166.72 |
1515628800000 | 166.95 |
1515715200000 | 167.69 |
1515974400000 | 168.98 |
1516060800000 | 168.75 |
1516147200000 | 169.2 |
1516233600000 | 168.57 |
1516320000000 | 168.46 |
1516579200000 | 169.89 |
1516665600000 | 170.15 |
1516752000000 | 170.91 |
1516838400000 | 171.38 |
1516924800000 | 171.31 |
1517184000000 | 169.55 |
1517270400000 | 168.53 |
1517356800000 | 169.87 |
1517443200000 | 169.18 |
1517529600000 | 166.88 |
1517788800000 | 163.4 |
1517875200000 | 158.59 |
1517961600000 | 160.58 |
1518048000000 | 158.61 |
1518134400000 | 157.38 |
1518393600000 | 158.77 |
1518480000000 | 159.14 |
1518566400000 | 160.14 |
1518652800000 | 161.52 |
1518739200000 | 162.69 |
1518998400000 | 162.03 |
1519084800000 | 161.85 |
1519171200000 | 161.56 |
1519257600000 | 161.46 |
1519344000000 | 162.75 |
1519603200000 | 163.3 |
1519689600000 | 162.31 |
1519776000000 | 160.89 |
1519862400000 | 160.11 |
1519948800000 | 159.32 |
1520208000000 | 160.37 |
1520294400000 | 161.89 |
1520380800000 | 162.62 |
1520467200000 | 163.47 |
1520553600000 | 163.9 |
1520812800000 | 164.58 |
1520899200000 | 164.58 |
1520985600000 | 163.81 |
1521072000000 | 163.08 |
1521158400000 | 163.52 |
1521417600000 | 162.51 |
1521504000000 | 162.22 |
1521590400000 | 162.56 |
1521676800000 | 160.95 |
1521763200000 | 160.61 |
1522022400000 | 160.54 |
1522108800000 | 161.73 |
1522195200000 | 162.7 |
1522281600000 | 162.52 |
1522713600000 | 161.85 |
1522800000000 | 162.71 |
1522886400000 | 163.98 |
1522972800000 | 164.32 |
1523232000000 | 165.46 |
1523318400000 | 167.01 |
1523404800000 | 167 |
1523491200000 | 166.51 |
1523577600000 | 166.83 |
1523836800000 | 167.41 |
1523923200000 | 168.04 |
1524009600000 | 168.78 |
1524096000000 | 168.44 |
1524182400000 | 166.77 |
1524441600000 | 166.75 |
1524528000000 | 167.21 |
1524614400000 | 166.18 |
1524700800000 | 167.02 |
1524787200000 | 167.85 |
1525046400000 | 168.11 |
1525132800000 | 166.89 |
1525219200000 | 167.48 |
1525305600000 | 167.04 |
1525392000000 | 167.31 |
1525651200000 | 167.82 |
1525737600000 | 166.13 |
1525824000000 | 167.4 |
1525910400000 | 167.18 |
1525996800000 | 168.35 |
1526256000000 | 168.61 |
1526342400000 | 166.54 |
1526428800000 | 165.21 |
1526515200000 | 165.96 |
1526601600000 | 165.62 |
1526860800000 | 165.49 |
1526947200000 | 166 |
1527033600000 | 164.38 |
1527120000000 | 164.09 |
1527206400000 | 163.06 |
1527465600000 | 162.27 |
1527552000000 | 160.21 |
1527638400000 | 161.79 |
1527724800000 | 161.87 |
1527811200000 | 162.47 |
1528070400000 | 164.13 |
1528156800000 | 162.72 |
1528243200000 | 164.31 |
1528329600000 | 164.83 |
1528416000000 | 163.46 |
1528675200000 | 165 |
1528761600000 | 164.93 |
1528848000000 | 164.29 |
1528934400000 | 164.61 |
1529020800000 | 162.57 |
1529280000000 | 161.97 |
1529366400000 | 161.58 |
1529452800000 | 162.44 |
1529539200000 | 161.83 |
1529625600000 | 163.76 |
1529884800000 | 162.38 |
1529971200000 | 162.42 |
1530057600000 | 161.5 |
1530144000000 | 161.02 |
1530230400000 | 162.34 |
1530489600000 | 160.77 |
1530576000000 | 162.82 |
1530662400000 | 163.4 |
1530748800000 | 165.16 |
1530835200000 | 166.81 |
1531094400000 | 167.45 |
1531180800000 | 167.21 |
1531267200000 | 165.62 |
1531353600000 | 166.1 |
1531440000000 | 165.33 |
1531699200000 | 165.43 |
1531785600000 | 164.85 |
1531872000000 | 164.22 |
1531958400000 | 163.61 |
1532044800000 | 165.12 |
1532304000000 | 164.51 |
1532390400000 | 165.17 |
1532476800000 | 164.47 |
1532563200000 | 164.8 |
1532649600000 | 165.95 |
1532908800000 | 166.8 |
1532995200000 | 167.58 |
1533081600000 | 166.49 |
1533168000000 | 164.58 |
1533254400000 | 165.3 |
1533513600000 | 165.24 |
1533600000000 | 166.32 |
1533686400000 | 166.13 |
1533772800000 | 166.1 |
1533859200000 | 162.85 |
1534118400000 | 162.15 |
1534204800000 | 161.67 |
1534291200000 | 160.54 |
1534377600000 | 162.76 |
1534464000000 | 162.95 |
1534723200000 | 163.5 |
1534809600000 | 164.52 |
1534896000000 | 165.34 |
1534982400000 | 164.12 |
1535068800000 | 164.04 |
1535328000000 | 164.75 |
1535414400000 | 165.04 |
1535500800000 | 165.22 |
1535587200000 | 164.08 |
1535673600000 | 162.96 |
1535932800000 | 162.78 |
1536019200000 | 161.97 |
1536105600000 | 162.79 |
1536192000000 | 162.8 |
1536278400000 | 161.49 |
1536537600000 | 162.36 |
1536624000000 | 162.05 |
1536710400000 | 161.52 |
1536796800000 | 162.01 |
1536883200000 | 161.93 |
1537142400000 | 163.01 |
1537228800000 | 163.09 |
1537315200000 | 162.82 |
1537401600000 | 164.48 |
1537488000000 | 164.37 |
1537747200000 | 164 |
1537833600000 | 163.94 |
1537920000000 | 163.5 |
1538006400000 | 162.98 |
1538092800000 | 161.31 |
1538352000000 | 159.62 |
1538438400000 | 158.23 |
1538524800000 | 158.92 |
1538611200000 | 158.12 |
1538697600000 | 157.64 |
1538956800000 | 156.92 |
1539043200000 | 157.35 |
1539129600000 | 157.68 |
1539216000000 | 154.57 |
1539302400000 | 153.77 |
1539561600000 | 154.18 |
1539648000000 | 156.08 |
1539734400000 | 155.67 |
1539820800000 | 155.46 |
1539907200000 | 155.89 |
1540166400000 | 154.68 |
1540252800000 | 153.27 |
1540339200000 | 153.47 |
1540425600000 | 152.54 |
1540512000000 | 150.6 |
1540771200000 | 152.52 |
1540857600000 | 152.93 |
1540944000000 | 153.47 |
1541030400000 | 155.68 |
1541116800000 | 155.32 |
1541376000000 | 155.96 |
1541462400000 | 156.61 |
1541548800000 | 158.26 |
1541635200000 | 158.75 |
1541721600000 | 158 |
1541980800000 | 155.84 |
1542067200000 | 156.35 |
1542153600000 | 156.62 |
1542240000000 | 154.78 |
1542326400000 | 155.28 |
1542585600000 | 155.21 |
1542672000000 | 153.6 |
1542758400000 | 154.06 |
1542844800000 | 153.91 |
1542931200000 | 154.23 |
1543190400000 | 155.99 |
1543276800000 | 155.76 |
1543363200000 | 155.33 |
1543449600000 | 156.41 |
1543536000000 | 155.44 |
1543795200000 | 156.53 |
1543881600000 | 156.03 |
1543968000000 | 155.22 |
1544054400000 | 153.42 |
1544140800000 | 152.93 |
1544400000000 | 149.44 |
1544486400000 | 150.27 |
1544572800000 | 152.74 |
1544659200000 | 152.18 |
1544745600000 | 151.1 |
1545004800000 | 149.83 |
1545091200000 | 149 |
1545177600000 | 150.22 |
1545264000000 | 148.86 |
1545350400000 | 148.45 |
1545609600000 | 147 |
1545868800000 | 146.66 |
1545955200000 | 148.8 |
1546214400000 | 149.17 |
1546387200000 | 147.88 |
1546473600000 | 148.65 |
1546560000000 | 151.79 |
1546819200000 | 152.72 |
1546905600000 | 153.42 |
1546992000000 | 154.54 |
1547078400000 | 155.53 |
1547164800000 | 155.69 |
1547424000000 | 155.67 |
1547510400000 | 156.44 |
1547596800000 | 156.99 |
1547683200000 | 157.07 |
1547769600000 | 159.03 |
1548028800000 | 158.88 |
1548115200000 | 158.13 |
1548201600000 | 158.72 |
1548288000000 | 158.64 |
1548374400000 | 160.46 |
1548633600000 | 160.32 |
1548720000000 | 161.18 |
1548806400000 | 162.03 |
1548892800000 | 163 |
1548979200000 | 162.53 |
1549238400000 | 162.53 |
1549324800000 | 163.66 |
1549411200000 | 163.21 |
1549497600000 | 161.83 |
1549584000000 | 160.83 |
1549843200000 | 160.78 |
1549929600000 | 161.96 |
1550016000000 | 162.34 |
1550102400000 | 161.28 |
1550188800000 | 162.69 |
1550448000000 | 163.75 |
1550534400000 | 164.54 |
1550620800000 | 165.26 |
1550707200000 | 164.89 |
1550793600000 | 165.75 |
1551052800000 | 165.88 |
1551139200000 | 165.97 |
1551225600000 | 165.8 |
1551312000000 | 166.45 |
1551398400000 | 166.58 |
1551657600000 | 166.23 |
1551744000000 | 165.84 |
1551830400000 | 166.47 |
1551916800000 | 165.91 |
1552003200000 | 165.06 |
1552262400000 | 165.82 |
1552348800000 | 166.76 |
1552435200000 | 168.13 |
1552521600000 | 168.98 |
1552608000000 | 169.88 |
1552867200000 | 170.63 |
1552953600000 | 171.64 |
1553040000000 | 170.84 |
1553126400000 | 171.46 |
1553212800000 | 169.88 |
1553472000000 | 169.47 |
1553558400000 | 169.46 |
1553644800000 | 169.3 |
1553731200000 | 168.85 |
1553817600000 | 169.01 |
1554076800000 | 169.97 |
1554163200000 | 169.74 |
1554249600000 | 171.76 |
1554336000000 | 171.2 |
1554422400000 | 170.53 |
1554681600000 | 171 |
1554768000000 | 170.68 |
1554854400000 | 170.84 |
1554940800000 | 171.33 |
1555027200000 | 172.38 |
1555286400000 | 172.65 |
1555372800000 | 172.56 |
1555459200000 | 173.38 |
1555545600000 | 172.85 |
1555977600000 | 172.14 |
1556064000000 | 171.3 |
1556150400000 | 170.3 |
1556236800000 | 171.06 |
1556496000000 | 170.99 |
1556582400000 | 171.74 |
1556668800000 | 172.23 |
1556755200000 | 170.03 |
1556841600000 | 170.86 |
1557100800000 | 169.89 |
1557187200000 | 169.33 |
1557273600000 | 168.4 |
1557360000000 | 167.56 |
1557446400000 | 168.76 |
1557705600000 | 167.78 |
1557792000000 | 168.22 |
1557878400000 | 168.57 |
1557964800000 | 169.7 |
1558051200000 | 169.09 |
1558310400000 | 170.34 |
1558396800000 | 171.33 |
1558483200000 | 170.59 |
1558569600000 | 168.92 |
1558656000000 | 170.26 |
1558915200000 | 170.38 |
1559001600000 | 169.73 |
1559088000000 | 167.94 |
1559174400000 | 167.92 |
1559260800000 | 167.54 |
1559520000000 | 167.79 |
1559606400000 | 168.97 |
1559692800000 | 170.17 |
1559779200000 | 171.26 |
1559865600000 | 173.84 |
1560124800000 | 173.16 |
1560211200000 | 173.78 |
1560297600000 | 173.46 |
1560384000000 | 173.12 |
1560470400000 | 172.13 |
1560729600000 | 171.59 |
1560816000000 | 173.49 |
1560902400000 | 173.56 |
1560988800000 | 175.31 |
1561075200000 | 175.98 |
1561334400000 | 176.2 |
1561420800000 | 175.91 |
1561507200000 | 175.25 |
1561593600000 | 175.27 |
1561680000000 | 175.59 |
1561939200000 | 175.78 |
1562025600000 | 176.81 |
1562112000000 | 178.16 |
1562198400000 | 178.68 |
1562284800000 | 177.5 |
1562544000000 | 176.54 |
1562630400000 | 175.84 |
1562716800000 | 176.56 |
1562803200000 | 176.21 |
1562889600000 | 176.47 |
1563148800000 | 176.39 |
1563235200000 | 176.06 |
1563321600000 | 175.28 |
1563408000000 | 175.49 |
1563494400000 | 175.9 |
1563753600000 | 175.49 |
1563840000000 | 175.57 |
1563926400000 | 175.76 |
1564012800000 | 174.73 |
1564099200000 | 174.03 |
1564358400000 | 174.01 |
1564444800000 | 171.95 |
1564531200000 | 171.74 |
1564617600000 | 170.83 |
1564704000000 | 169.69 |
1564963200000 | 167.7 |
1565049600000 | 166.16 |
1565136000000 | 166.6 |
1565222400000 | 167.71 |
1565308800000 | 166.17 |
1565568000000 | 165.55 |
1565654400000 | 165.8 |
1565740800000 | 163.67 |
1565827200000 | 162.64 |
1565913600000 | 164.03 |
1566172800000 | 165.57 |
1566259200000 | 164.05 |
1566345600000 | 164.94 |
1566432000000 | 165 |
1566518400000 | 164.82 |
1566777600000 | 164.7 |
1566864000000 | 164.85 |
1566950400000 | 165.02 |
1567036800000 | 165.71 |
1567123200000 | 166.2 |
1567382400000 | 165.86 |
1567468800000 | 165.7 |
1567555200000 | 167.23 |
1567641600000 | 169.16 |
1567728000000 | 169.62 |
1567987200000 | 170.79 |
1568073600000 | 171.6 |
1568160000000 | 172.14 |
1568246400000 | 172.46 |
1568332800000 | 173.41 |
1568592000000 | 172.94 |
1568678400000 | 172.95 |
1568764800000 | 172.78 |
1568851200000 | 173.67 |
1568937600000 | 173.46 |
1569196800000 | 172.42 |
1569283200000 | 171.73 |
1569369600000 | 170.84 |
1569456000000 | 171.53 |
1569542400000 | 172.58 |
1569801600000 | 172.45 |
1569888000000 | 171.31 |
1569974400000 | 167.9 |
1570060800000 | 167.83 |
1570147200000 | 168.46 |
1570406400000 | 169.66 |
1570492800000 | 167.96 |
1570579200000 | 168.24 |
1570665600000 | 169.96 |
1570752000000 | 173.3 |
1571011200000 | 172.11 |
1571097600000 | 173.78 |
1571184000000 | 173.95 |
1571270400000 | 174.76 |
1571356800000 | 175.44 |
1571616000000 | 177.25 |
1571702400000 | 177.59 |
1571788800000 | 177.68 |
1571875200000 | 177.66 |
1571961600000 | 177.39 |
1572220800000 | 177.36 |
1572307200000 | 177.26 |
1572393600000 | 176.12 |
1572480000000 | 175.55 |
1572566400000 | 176.9 |
1572825600000 | 178.77 |
1572912000000 | 177.8 |
1572998400000 | 177.55 |
1573084800000 | 178.42 |
1573171200000 | 177.41 |
1573430400000 | 178.09 |
1573516800000 | 178.15 |
1573603200000 | 176.66 |
1573689600000 | 176.21 |
1573776000000 | 177.7 |
1574035200000 | 177.9 |
1574121600000 | 177.73 |
1574208000000 | 176.71 |
1574294400000 | 176.45 |
1574380800000 | 176.66 |
1574640000000 | 177.52 |
1574726400000 | 177.2 |
1574812800000 | 177.83 |
1574899200000 | 177.67 |
1574985600000 | 177.35 |
1575244800000 | 175.69 |
1575331200000 | 174.6 |
1575417600000 | 176.16 |
1575504000000 | 176.37 |
1575590400000 | 177.46 |
1575849600000 | 177.6 |
1575936000000 | 176.97 |
1576022400000 | 177.04 |
1576108800000 | 178.13 |
1576195200000 | 180.01 |
1576454400000 | 182.1 |
1576540800000 | 181.8 |
1576627200000 | 181.78 |
1576713600000 | 181.94 |
1576800000000 | 182.39 |
1577059200000 | 182.14 |
1577145600000 | 182.25 |
1577404800000 | 183.92 |
1577664000000 | 183.34 |
1577750400000 | 183.06 |
1577923200000 | 182.93 |
1578009600000 | 182.74 |
1578268800000 | 183.09 |
1578355200000 | 182.04 |
1578441600000 | 181.33 |
1578528000000 | 181.58 |
1578614400000 | 182.33 |
1578873600000 | 182.57 |
1578960000000 | 182.84 |
1579046400000 | 182.99 |
1579132800000 | 184.09 |
1579219200000 | 184.68 |
1579478400000 | 184.94 |
1579564800000 | 184.24 |
1579651200000 | 184.14 |
1579737600000 | 183.46 |
1579824000000 | 183.44 |
1580083200000 | 180.88 |
1580169600000 | 181.24 |
1580256000000 | 181.28 |
1580342400000 | 180.67 |
1580428800000 | 180.32 |
1580688000000 | 179.36 |
1580774400000 | 180.17 |
1580860800000 | 181.54 |
1580947200000 | 182.53 |
1581033600000 | 182.13 |
1581292800000 | 181.89 |
1581379200000 | 182.66 |
1581465600000 | 183.36 |
1581552000000 | 183.96 |
1581638400000 | 184.2 |
1581897600000 | 184.73 |
1581984000000 | 185.09 |
1582070400000 | 185.16 |
1582156800000 | 184.05 |
1582243200000 | 183.51 |
1582502400000 | 179.42 |
1582588800000 | 175.23 |
1582675200000 | 174.03 |
1582761600000 | 169.01 |
1582848000000 | 162.97 |
1583107200000 | 166.06 |
1583193600000 | 167.2 |
1583280000000 | 169.52 |
1583366400000 | 167.8 |
1583452800000 | 163.4199 |
1583712000000 | 148.1399 |
1583798400000 | 147.26 |
1583884800000 | 143.43 |
1583971200000 | 123.61 |
1584057600000 | 127.38 |
1584316800000 | 117.1 |
1584403200000 | 120.11 |
1584489600000 | 111.65 |
1584576000000 | 111.21 |
1584662400000 | 111.14 |
1584921600000 | 108.19 |
1585008000000 | 117.08 |
1585094400000 | 122.64 |
1585180800000 | 126.6 |
1585267200000 | 123.86 |
1585526400000 | 126.13 |
1585612800000 | 127.36 |
1585699200000 | 124.04 |
1585785600000 | 125.97 |
1585872000000 | 123.04 |
1586131200000 | 126.72 |
1586217600000 | 129.8 |
1586304000000 | 129.8899 |
1586390400000 | 133.77 |
1586822400000 | 134.8899 |
1586908800000 | 129.78 |
1586995200000 | 127.79 |
1587081600000 | 131.45 |
1587340800000 | 129.6 |
1587427200000 | 125.85 |
1587513600000 | 127.39 |
1587600000000 | 128.74 |
1587686400000 | 127.51 |
1587945600000 | 130.02 |
1588032000000 | 132.57 |
1588118400000 | 135.82 |
1588204800000 | 134.7 |
1588291200000 | 131.83 |
1588550400000 | 128.9199 |
1588636800000 | 130.6 |
1588723200000 | 128.88 |
1588809600000 | 129.88 |
1588896000000 | 132.4 |
1589155200000 | 131.66 |
1589241600000 | 131.77 |
1589328000000 | 128.9 |
1589414400000 | 126.98 |
1589500800000 | 127.54 |
1589760000000 | 133 |
1589846400000 | 133.4 |
1589932800000 | 134.6399 |
1590019200000 | 133.34 |
1590105600000 | 132.38 |
1590364800000 | 134.13 |
1590451200000 | 138.08 |
1590537600000 | 139.6399 |
1590624000000 | 141.09 |
1590710400000 | 139.09 |
1590969600000 | 142.32 |
1591056000000 | 145.04 |
1591142400000 | 149.99 |
1591228800000 | 151.36 |
1591315200000 | 155.37 |
1591574400000 | 157.08 |
1591660800000 | 154.77 |
1591747200000 | 152.63 |
1591833600000 | 144.85 |
1591920000000 | 144.07 |
1592179200000 | 143.1699 |
1592265600000 | 147.35 |
1592352000000 | 146.52 |
1592438400000 | 146.07 |
1592524800000 | 144.4 |
1592784000000 | 143.62 |
1592870400000 | 144.54 |
1592956800000 | 142.23 |
1593043200000 | 141.1 |
1593129600000 | 140.46 |
1593388800000 | 140.33 |
1593475200000 | 141.16 |
1593561600000 | 141.72 |
1593648000000 | 144.05 |
1593734400000 | 144.23 |
1593993600000 | 146.86 |
1594080000000 | 145.37 |
1594166400000 | 144.75 |
1594252800000 | 142.4 |
1594339200000 | 143.3 |
1594598400000 | 144.97 |
1594684800000 | 145.1 |
1594771200000 | 145.86 |
1594857600000 | 145.78 |
1594944000000 | 145.62 |
1595203200000 | 146.22 |
1595289600000 | 147.74 |
1595376000000 | 147.27 |
1595462400000 | 146.99 |
1595548800000 | 145.82 |
1595808000000 | 146.12 |
1595894400000 | 146.58 |
1595980800000 | 146.16 |
1596067200000 | 144.19 |
1596153600000 | 143.05 |
1596412800000 | 142.85 |
1596499200000 | 144.4199 |
1596585600000 | 145.46 |
1596672000000 | 145.1 |
1596758400000 | 143.97 |
1597017600000 | 145.07 |
1597104000000 | 147.29 |
1597190400000 | 148.68 |
1597276800000 | 147.71 |
1597363200000 | 146.97 |
1597622400000 | 147.41 |
1597708800000 | 147.76 |
1597795200000 | 148.4199 |
1597881600000 | 147.02 |
1597968000000 | 146.6699 |
1598227200000 | 149.01 |
1598313600000 | 149.35 |
1598400000000 | 148.8899 |
1598486400000 | 148.03 |
1598572800000 | 149.45 |
1598832000000 | 149.02 |
1598918400000 | 148.55 |
1599004800000 | 149.55 |
1599091200000 | 148.8 |
1599177600000 | 146.27 |
1599436800000 | 147.76 |
1599523200000 | 146.78 |
1599609600000 | 148.18 |
1599696000000 | 148.13 |
1599782400000 | 148.81 |
1600041600000 | 149.57 |
1600128000000 | 149.48 |
1600214400000 | 150.4 |
1600300800000 | 149.69 |
1600387200000 | 148.43 |
1600646400000 | 143.72 |
1600732800000 | 143.21 |
1600819200000 | 142.85 |
1600905600000 | 141.4199 |
1600992000000 | 140.8899 |
1601251200000 | 143.29 |
1601337600000 | 142.73 |
1601424000000 | 142.35 |
1601510400000 | 142.32 |
1601596800000 | 142.55 |
1601856000000 | 145.9 |
1601942400000 | 145.97 |
1602028800000 | 145.25 |
1602115200000 | 146.36 |
1602201600000 | 147.19 |
1602460800000 | 147.84 |
1602547200000 | 147.18 |
1602633600000 | 147.16 |
1602720000000 | 144.65 |
1602806400000 | 144.88 |
1603065600000 | 145.72 |
1603152000000 | 145.41 |
1603238400000 | 144.87 |
1603324800000 | 144.73 |
1603411200000 | 146.01 |
1603670400000 | 144.44 |
1603756800000 | 142.43 |
1603843200000 | 138.82 |
1603929600000 | 137.36 |
1604016000000 | 137.53 |
1604275200000 | 139.47 |
1604361600000 | 142.11 |
1604448000000 | 142.71 |
1604534400000 | 144.34 |
1604620800000 | 144.29 |
1604880000000 | 148.75 |
1604966400000 | 152.43 |
1605052800000 | 152.8899 |
1605139200000 | 153.01 |
1605225600000 | 153.79 |
1605484800000 | 157.03 |
1605571200000 | 157.57 |
1605657600000 | 158.1699 |
1605744000000 | 156.8 |
1605830400000 | 157.55 |
1606089600000 | 157 |
1606176000000 | 159.54 |
1606262400000 | 160.77 |
1606348800000 | 160.78 |
1606435200000 | 161.6699 |
1606694400000 | 158.98 |
1606780800000 | 159.77 |
1606867200000 | 160.87 |
1606953600000 | 161.33 |
1607040000000 | 162.12 |
1607299200000 | 161.53 |
1607385600000 | 161.4199 |
1607472000000 | 162.16 |
1607558400000 | 162.61 |
1607644800000 | 160.88 |
1607904000000 | 161.72 |
1607990400000 | 160.58 |
1608076800000 | 162.09 |
1608163200000 | 162.7 |
1608249600000 | 162.84 |
1608508800000 | 159.75 |
1608595200000 | 158.33 |
1608681600000 | 160.01 |
1608768000000 | 160.38 |
1609113600000 | 161.56 |
1609200000000 | 162.41 |
1609286400000 | 162.55 |
1609372800000 | 161.59 |
1609718400000 | 163 |
1609804800000 | 163.26 |
1609891200000 | 166.05 |
1609977600000 | 166.55 |
1610064000000 | 167.95 |
1610323200000 | 166.1699 |
1610409600000 | 166.04 |
1610496000000 | 166.81 |
1610582400000 | 166.66 |
1610668800000 | 164.72 |
1610928000000 | 163.94 |
1611014400000 | 164.8 |
1611100800000 | 165.55 |
1611187200000 | 165.59 |
1611273600000 | 164.74 |
1611532800000 | 164.85 |
1611619200000 | 166.27 |
1611705600000 | 165.41 |
1611792000000 | 165.21 |
1611878400000 | 163.15 |
1612137600000 | 163.01 |
1612224000000 | 163.2 |
1612310400000 | 165.56 |
1612396800000 | 165.37 |
1612483200000 | 166.75 |
1612742400000 | 167.9199 |
1612828800000 | 167.26 |
1612915200000 | 168.56 |
1613001600000 | 168.27 |
1613088000000 | 168.8 |
1613347200000 | 169.66 |
1613433600000 | 169.16 |
1613520000000 | 169.18 |
1613606400000 | 167.94 |
1613692800000 | 168.52 |
1613952000000 | 169.54 |
1614038400000 | 169.44 |
1614124800000 | 168.41 |
1614211200000 | 169.81 |
1614297600000 | 165.16 |
1614556800000 | 167.19 |
1614643200000 | 167.48 |
1614729600000 | 167.07 |
1614816000000 | 167.01 |
1614902400000 | 166.02 |
1615161600000 | 168.66 |
1615248000000 | 170.06 |
1615334400000 | 171.54 |
1615420800000 | 172.3899 |
1615507200000 | 172.55 |
1615766400000 | 174.98 |
1615852800000 | 175.59 |
1615939200000 | 175.31 |
1616025600000 | 176.24 |
1616112000000 | 176.08 |
1616371200000 | 176.93 |
1616457600000 | 176.41 |
1616544000000 | 176.26 |
1616630400000 | 175.9 |
1616716800000 | 177.99 |
1616976000000 | 178.6699 |
1617062400000 | 178.03 |
1617148800000 | 177.9 |
1617235200000 | 178.53 |
1617667200000 | 179.76 |
1617753600000 | 181.27 |
1617840000000 | 181.58 |
1617926400000 | 180.23 |
1618185600000 | 180.08 |
1618272000000 | 179.46 |
1618358400000 | 180.33 |
1618444800000 | 180.53 |
1618531200000 | 181.53 |
1618790400000 | 182.32 |
1618876800000 | 180.2 |
1618963200000 | 180.41 |
1619049600000 | 180.62 |
1619136000000 | 180.45 |
1619395200000 | 181.21 |
1619481600000 | 180.55 |
1619568000000 | 180.88 |
1619654400000 | 181.48 |
1619740800000 | 180.77 |
1620000000000 | 182.13 |
1620086400000 | 180.82 |
1620172800000 | 182.46 |
1620259200000 | 184.36 |
1620345600000 | 185.6699 |
1620604800000 | 186.91 |
1620691200000 | 184.35 |
1620777600000 | 183.32 |
1620864000000 | 183.16 |
1620950400000 | 185.28 |
1621209600000 | 185.73 |
1621296000000 | 185.95 |
1621382400000 | 183.97 |
1621468800000 | 185.23 |
1621555200000 | 185.6399 |
1621814400000 | 186.31 |
1621900800000 | 185.57 |
1621987200000 | 184.95 |
1622073600000 | 184.84 |
1622160000000 | 185.25 |
1622419200000 | 184.6 |
1622505600000 | 185.52 |
1622592000000 | 185.7 |
1622678400000 | 184.97 |
1622764800000 | 186.11 |
1623024000000 | 186.86 |
1623110400000 | 186.8 |
1623196800000 | 186.8 |
1623283200000 | 187.18 |
1623369600000 | 186.53 |
1623628800000 | 187.41 |
1623715200000 | 187.75 |
1623801600000 | 188.01 |
1623888000000 | 184.48 |
1623974400000 | 181.33 |
1624233600000 | 181.96 |
1624320000000 | 182.1 |
1624406400000 | 181.52 |
1624492800000 | 181.26 |
1624579200000 | 181.9 |
1624838400000 | 180.99 |
1624924800000 | 179.94 |
1625011200000 | 178.78 |
1625097600000 | 179.27 |
1625184000000 | 179.51 |
1625443200000 | 180.51 |
1625529600000 | 178.87 |
1625616000000 | 179.2 |
1625702400000 | 177.78 |
1625788800000 | 179.82 |
1626048000000 | 181.04 |
1626134400000 | 180.72 |
1626220800000 | 180.82 |
1626307200000 | 180.13 |
1626393600000 | 179.84 |
1626652800000 | 176.26 |
1626739200000 | 176.62 |
1626825600000 | 178.85 |
1626912000000 | 179.9 |
1626998400000 | 180.52 |
1627257600000 | 181.68 |
1627344000000 | 182.23 |
1627430400000 | 181.81 |
1627516800000 | 182.82 |
1627603200000 | 181.75 |
1627862400000 | 183.22 |
1627948800000 | 184.05 |
1628035200000 | 183.55 |
1628121600000 | 184.27 |
1628208000000 | 184.01 |
1628467200000 | 184.79 |
1628553600000 | 184.66 |
1628640000000 | 185.93 |
1628726400000 | 186.2 |
1628812800000 | 187.4 |
1629072000000 | 187.38 |
1629158400000 | 185.7 |
1629244800000 | 186.12 |
1629331200000 | 184.3 |
1629417600000 | 184.7 |
1629676800000 | 186.6 |
1629763200000 | 186.36 |
1629849600000 | 185.47 |
1629936000000 | 184.32 |
1630022400000 | 185.05 |
1630281600000 | 185.37 |
1630368000000 | 185.08 |
1630454400000 | 186.93 |
1630540800000 | 187.4199 |
1630627200000 | 187.54 |
1630886400000 | 187.72 |
1630972800000 | 186.81 |
1631059200000 | 186.44 |
1631145600000 | 185.94 |
1631232000000 | 185.21 |
1631491200000 | 186.38 |
1631577600000 | 185.74 |
1631664000000 | 185.26 |
1631750400000 | 184.68 |
1631836800000 | 183.01 |
1632096000000 | 180.96 |
1632182400000 | 181.99 |
1632268800000 | 182.84 |
1632355200000 | 183.95 |
1632441600000 | 182.97 |
1632700800000 | 183.95 |
1632787200000 | 181.74 |
1632873600000 | 180.69 |
1632960000000 | 180.33 |
1633046400000 | 179.66 |
1633305600000 | 180.6699 |
1633392000000 | 180.96 |
1633478400000 | 179.83 |
1633564800000 | 180.68 |
1633651200000 | 181.3899 |
1633910400000 | 180.95 |
1633996800000 | 181.1 |
1634083200000 | 181.61 |
1634169600000 | 182.91 |
1634256000000 | 183.56 |
1634515200000 | 182.66 |
1634601600000 | 183.46 |
1634688000000 | 184.57 |
1634774400000 | 184.22 |
1634860800000 | 183.98 |
1635120000000 | 182.98 |
1635206400000 | 184.2 |
1635292800000 | 184.44 |
1635379200000 | 184.49 |
1635465600000 | 182.26 |
1635724800000 | 184.33 |
1635811200000 | 183.2 |
1635897600000 | 183.72 |
1635984000000 | 183.25 |
1636070400000 | 184.19 |
1636329600000 | 184.08 |
1636416000000 | 183.13 |
1636502400000 | 183.29 |
1636588800000 | 182.1699 |
1636675200000 | 182.19 |
1636934400000 | 182.81 |
1637020800000 | 181.33 |
1637107200000 | 180.43 |
1637193600000 | 180.21 |
1637280000000 | 179.45 |
1637539200000 | 180.02 |
1637625600000 | 180.18 |
1637712000000 | 179.91 |
1637798400000 | 180.78 |
1637884800000 | 177.44 |
1638144000000 | 176.81 |
1638230400000 | 175.59 |
1638316800000 | 177.72 |
1638403200000 | 177.06 |
1638489600000 | 177.1399 |
1638748800000 | 179.32 |
1638835200000 | 180.5 |
1638921600000 | 180.9 |
1639008000000 | 179.95 |
1639094400000 | 180.24 |
1639353600000 | 179.55 |
1639440000000 | 179.35 |
1639526400000 | 179.48 |
1639612800000 | 181.5 |
1639699200000 | 181.52 |
1639958400000 | 180.02 |
1640044800000 | 181.9199 |
1640131200000 | 182.73 |
1640217600000 | 183.93 |
1640304000000 | 184.11 |
1640563200000 | 184.19 |
1640649600000 | 185.12 |
1640736000000 | 186.1699 |
1640822400000 | 186.02 |
1640908800000 | 185.78 |
1641168000000 | 185.77 |
1641254400000 | 188.2 |
1641340800000 | 187.88 |
1641427200000 | 186.26 |
1641513600000 | 187.5 |
1641772800000 | 187.74 |
1641859200000 | 188.06 |
1641945600000 | 189.53 |
1642032000000 | 191.11 |
1642118400000 | 190.6399 |
1642377600000 | 190.97 |
1642464000000 | 190.63 |
1642550400000 | 190.1399 |
1642636800000 | 189.8 |
1642723200000 | 187.69 |
1642982400000 | 185.13 |
1643068800000 | 185.96 |
1643155200000 | 186.83 |
1643241600000 | 186.56 |
1643328000000 | 187.16 |
1643587200000 | 187.79 |
1643673600000 | 188.56 |
1643760000000 | 189.62 |
1643846400000 | 190.32 |
1643932800000 | 188.8 |
1644192000000 | 189.51 |
1644278400000 | 190.15 |
1644364800000 | 191.93 |
1644451200000 | 192.09 |
1644537600000 | 191.54 |
1644796800000 | 188.6399 |
1644883200000 | 190.48 |
1644969600000 | 192.04 |
1645056000000 | 190.91 |
1645142400000 | 190.07 |
1645401600000 | 189.08 |
1645488000000 | 187.04 |
1645574400000 | 186.62 |
1645660800000 | 179.07 |
1645747200000 | 184.38 |
1646006400000 | 183.32 |
1646092800000 | 180.1699 |
1646179200000 | 180.34 |
1646265600000 | 179.75 |
1646352000000 | 175.7 |
1646611200000 | 172.88 |
1646697600000 | 172.13 |
1646784000000 | 177.3899 |
1646870400000 | 177.62 |
1646956800000 | 177.1 |
1647216000000 | 178.02 |
1647302400000 | 178.25 |
1647388800000 | 179.98 |
1647475200000 | 182.33 |
1647561600000 | 181.68 |
1647820800000 | 181.6699 |
1647907200000 | 182.44 |
1647993600000 | 181.38 |
1648080000000 | 182.33 |
1648166400000 | 183.2 |
1648425600000 | 183.6699 |
1648512000000 | 186.44 |
1648598400000 | 187 |
1648684800000 | 185.94 |
1648771200000 | 186.07 |
1649030400000 | 185.21 |
1649116800000 | 185.15 |
1649203200000 | 184.68 |
1649289600000 | 183.22 |
1649376000000 | 184.86 |
1649635200000 | 185.01 |
1649721600000 | 185.07 |
1649808000000 | 184.69 |
1649894400000 | 185.06 |
1650326400000 | 183.3899 |
1650412800000 | 185.73 |
1650499200000 | 185.79 |
1650585600000 | 182.21 |
1650844800000 | 179.47 |
1650931200000 | 178.32 |
1651017600000 | 177.19 |
1651104000000 | 178.69 |
1651190400000 | 178.57 |
1651449600000 | 176.6699 |
1651536000000 | 178.48 |
1651622400000 | 177.87 |
1651708800000 | 176.36 |
1651795200000 | 174.35 |
1652054400000 | 171.27 |
1652140800000 | 171.73 |
1652227200000 | 173.4199 |
1652313600000 | 171.03 |
1652400000000 | 173.23 |
1652659200000 | 174.13 |
1652745600000 | 177.73 |
1652832000000 | 176.93 |
1652918400000 | 175.53 |
1653004800000 | 175.58 |
1653264000000 | 178.24 |
1653350400000 | 178.33 |
1653436800000 | 178.98 |
1653523200000 | 180.19 |
1653609600000 | 181.41 |
1653868800000 | 181.86 |
1653955200000 | 179.73 |
1654041600000 | 178.52 |
1654128000000 | 179.35 |
1654214400000 | 179.06 |
1654473600000 | 179.72 |
1654560000000 | 179.25 |
1654646400000 | 177.54 |
1654732800000 | 175.46 |
1654819200000 | 171.23 |
1655078400000 | 167.26 |
1655164800000 | 165.12 |
1655251200000 | 166.55 |
1655337600000 | 165.1399 |
1655424000000 | 164.49 |
1655683200000 | 166.33 |
1655769600000 | 166.36 |
1655856000000 | 164.5 |
1655942400000 | 163.2 |
1656028800000 | 166.4 |
1656288000000 | 167.6399 |
1656374400000 | 167.73 |
1656460800000 | 165.84 |
1656547200000 | 163.23 |
1656633600000 | 162.75 |
1656892800000 | 164.62 |
1656979200000 | 159.49 |
1657065600000 | 159.04 |
1657152000000 | 161.62 |
1657238400000 | 163 |
1657497600000 | 160.87 |
1657584000000 | 161.49 |
1657670400000 | 161.01 |
1657756800000 | 156.88 |
1657843200000 | 159.6699 |
1658102400000 | 162.47 |
1658188800000 | 164.63 |
1658275200000 | 164.34 |
1658361600000 | 164.35 |
1658448000000 | 165.01 |
1658707200000 | 165.82 |
1658793600000 | 164.63 |
1658880000000 | 164.79 |
1658966400000 | 166.07 |
1659052800000 | 168.36 |
1659312000000 | 170.06 |
1659398400000 | 167.51 |
1659484800000 | 167.2 |
1659571200000 | 168.18 |
1659657600000 | 167.97 |
1659916800000 | 169.09 |
1660003200000 | 169.15 |
1660089600000 | 173.1399 |
1660176000000 | 173.6699 |
1660262400000 | 173.08 |
1660521600000 | 171.75 |
1660608000000 | 172.3 |
1660694400000 | 170.16 |
1660780800000 | 170.19 |
1660867200000 | 168.04 |
1661126400000 | 165.62 |
1661212800000 | 165.82 |
1661299200000 | 165.01 |
1661385600000 | 165.83 |
1661472000000 | 164.4199 |
1661731200000 | 162.35 |
1661817600000 | 162.41 |
1661904000000 | 161.27 |
1661990400000 | 158.19 |
1662076800000 | 160.07 |
1662336000000 | 158.1699 |
1662422400000 | 157.86 |
1662508800000 | 157.47 |
1662595200000 | 158.19 |
1662681600000 | 161.49 |
1662940800000 | 165.2 |
1663027200000 | 161.04 |
1663113600000 | 158.7 |
1663200000000 | 158.3899 |
1663286400000 | 156.49 |
1663545600000 | 156.57 |
1663632000000 | 154.05 |
1663718400000 | 152.8 |
1663804800000 | 150.73 |
1663891200000 | 145.95 |
1664150400000 | 142.77 |
1664236800000 | 141.21 |
1664323200000 | 141.02 |
1664409600000 | 139.63 |
1664496000000 | 139.94 |
1664755200000 | 142.88 |
1664841600000 | 147.26 |
1664928000000 | 143.96 |
1665014400000 | 142.05 |
1665100800000 | 139.65 |
1665360000000 | 138.06 |
1665446400000 | 137.7 |
1665532800000 | 136.29 |
1665619200000 | 137.6699 |
1665705600000 | 138.97 |
1665964800000 | 141.35 |
1666051200000 | 142.41 |
1666137600000 | 141.54 |
1666224000000 | 141.9199 |
1666310400000 | 140.09 |
1666569600000 | 142.52 |
1666656000000 | 145.65 |
1666742400000 | 147.41 |
1666828800000 | 148.29 |
1666915200000 | 149.11 |
1667174400000 | 149.19 |
1667260800000 | 150.28 |
1667347200000 | 149.96 |
1667433600000 | 147.02 |
1667520000000 | 150.59 |
1667779200000 | 152.63 |
1667865600000 | 154.59 |
1667952000000 | 153.51 |
1668038400000 | 158.8 |
1668124800000 | 161.7 |
1668384000000 | 161.52 |
1668470400000 | 162.1399 |
1668556800000 | 161.26 |
1668643200000 | 159.59 |
1668729600000 | 161.5 |
1668988800000 | 160.77 |
1669075200000 | 161.84 |
1669161600000 | 163.4 |
1669248000000 | 165 |
1669334400000 | 165.02 |
1669593600000 | 162.79 |
1669680000000 | 161.9199 |
1669766400000 | 161.7 |
1669852800000 | 165.71 |
1669939200000 | 165 |
1670198400000 | 164.7 |
1670284800000 | 163.81 |
1670371200000 | 163.44 |
1670457600000 | 163.54 |
1670544000000 | 164.59 |
1670803200000 | 163.46 |
1670889600000 | 166.1 |
1670976000000 | 165.93 |
1671062400000 | 162.75 |
1671148800000 | 160.34 |
1671408000000 | 159.87 |
1671494400000 | 160.3 |
1671580800000 | 162.23 |
1671667200000 | 161.69 |
1671753600000 | 161.98 |
1672099200000 | 162.57 |
1672185600000 | 161.69 |
1672272000000 | 163.12 |
1672358400000 | 162.09 |
1672617600000 | 163.13 |
1672704000000 | 163.6699 |
1672790400000 | 166.76 |
1672876800000 | 165.01 |
1672963200000 | 167.7 |
1673222400000 | 169.1 |
1673308800000 | 169.28 |
1673395200000 | 168.9 |
1673481600000 | 171.6699 |
1673568000000 | 172.36 |
1673827200000 | 172.46 |
1673913600000 | 172.18 |
1674000000000 | 172.01 |
1674086400000 | 170.61 |
1674172800000 | 172.35 |
1674432000000 | 173.09 |
1674518400000 | 172.9 |
1674604800000 | 173.88 |
1674691200000 | 173.9 |
1674777600000 | 174.93 |
1675036800000 | 174.98 |
1675123200000 | 174.73 |
1675209600000 | 175.88 |
1675296000000 | 177.65 |
1675382400000 | 174.79 |
1675641600000 | 172.49 |
1675728000000 | 172.04 |
1675814400000 | 172.55 |
1675900800000 | 173.1699 |
1675987200000 | 172.74 |
1676246400000 | 173.08 |
1676332800000 | 173.85 |
1676419200000 | 173.28 |
1676505600000 | 174.68 |
1676592000000 | 175.01 |
1676851200000 | 176.06 |
1676937600000 | 175.22 |
1677024000000 | 174.1699 |
1677110400000 | 172.98 |
1677196800000 | 172.12 |
1677456000000 | 173.36 |
1677542400000 | 173 |
1677628800000 | 172.91 |
1677715200000 | 172.83 |
1677801600000 | 173.7 |
1678060800000 | 175.25 |
1678147200000 | 172.82 |
1678233600000 | 173.01 |
1678320000000 | 172.96 |
1678406400000 | 172.04 |
1678665600000 | 169.74 |
1678752000000 | 169.57 |
1678838400000 | 165.27 |
1678924800000 | 165.54 |
1679011200000 | 164.19 |
1679270400000 | 166.07 |
1679356800000 | 167.26 |
1679443200000 | 166.69 |
1679529600000 | 167.1 |
1679616000000 | 165.07 |
1679875200000 | 166.65 |
1679961600000 | 167.6 |
1680048000000 | 168.6399 |
1680134400000 | 169.87 |
1680220800000 | 170.38 |
1680480000000 | 171.1699 |
1680566400000 | 172.09 |
1680652800000 | 172.16 |
1680739200000 | 173.08 |
1681171200000 | 173.6399 |
1681257600000 | 174.75 |
1681344000000 | 175.82 |
1681430400000 | 174.51 |
1681689600000 | 174.35 |
1681776000000 | 175.27 |
1681862400000 | 175.76 |
1681948800000 | 175.84 |
1682035200000 | 175.25 |
1682294400000 | 175.75 |
1682380800000 | 174.96 |
1682467200000 | 175.04 |
1682553600000 | 176.09 |
1682640000000 | 177.12 |
1682899200000 | 177.02 |
1682985600000 | 174.7 |
1683072000000 | 175.16 |
1683158400000 | 174.54 |
1683244800000 | 176.58 |
1683504000000 | 177.3 |
1683590400000 | 176.3899 |
1683676800000 | 175.93 |
1683763200000 | 174.32 |
1683849600000 | 173.49 |
1684108800000 | 174.19 |
1684195200000 | 172.3899 |
1684281600000 | 171.1399 |
1684368000000 | 170.3 |
1684454400000 | 171.09 |
1684713600000 | 170.99 |
1684800000000 | 170.52 |
1684886400000 | 168.12 |
1684972800000 | 166.6399 |
1685059200000 | 166.8899 |
1685318400000 | 167.59 |
1685404800000 | 167.19 |
1685491200000 | 165.15 |
1685577600000 | 166.83 |
1685664000000 | 168.65 |
1685923200000 | 168.44 |
1686009600000 | 168.52 |
1686096000000 | 168.78 |
1686182400000 | 169.09 |
1686268800000 | 168.96 |
1686528000000 | 168.54 |
1686614400000 | 169.6399 |
1686700800000 | 170.18 |
1686787200000 | 170.97 |
1686873600000 | 171.6 |
1687132800000 | 170.78 |
1687219200000 | 169.38 |
1687305600000 | 168.87 |
1687392000000 | 167.46 |
1687478400000 | 166.4199 |
1687737600000 | 167.22 |
1687824000000 | 167.8899 |
1687910400000 | 167.99 |
1687996800000 | 167.95 |
1688083200000 | 168.4199 |
1688342400000 | 169.9199 |
1688428800000 | 169.51 |
1688515200000 | 168.24 |
1688601600000 | 165.49 |
1688688000000 | 165.8899 |
1688947200000 | 165.69 |
1689033600000 | 167.12 |
1689120000000 | 169.69 |
1689206400000 | 171.59 |
1689292800000 | 171.31 |
1689552000000 | 170.75 |
1689638400000 | 170.36 |
1689724800000 | 170.86 |
1689811200000 | 172.03 |
1689897600000 | 171.6699 |
1690156800000 | 172.13 |
1690243200000 | 172.19 |
1690329600000 | 172.71 |
1690416000000 | 172.29 |
1690502400000 | 171.7 |
1690761600000 | 170.66 |
1690848000000 | 168.91 |
1690934400000 | 165.45 |
1691020800000 | 164.44 |
1691107200000 | 165.55 |
1691366400000 | 165.52 |
1691452800000 | 164.28 |
1691539200000 | 164.93 |
1691625600000 | 166.15 |
1691712000000 | 164.8899 |
1691971200000 | 163.81 |
1692057600000 | 162.78 |
1692144000000 | 161.62 |
1692230400000 | 160.87 |
1692316800000 | 160.21 |
1692576000000 | 159.35 |
1692662400000 | 159.6399 |
1692748800000 | 160.85 |
1692835200000 | 160.75 |
1692921600000 | 159.99 |
1693180800000 | 161.65 |
1693267200000 | 163.36 |
1693353600000 | 165.13 |
1693440000000 | 164.33 |
1693526400000 | 163.69 |
1693785600000 | 163.41 |
1693872000000 | 162.13 |
1693958400000 | 161.33 |
1694044800000 | 161.96 |
1694131200000 | 162.44 |
1694390400000 | 163.88 |
1694476800000 | 164.27 |
1694563200000 | 164.15 |
1694649600000 | 165.27 |
1694736000000 | 165.72 |
1694995200000 | 164.7 |
1695081600000 | 165.76 |
1695168000000 | 167.56 |
1695254400000 | 164.82 |
1695340800000 | 164.3899 |
1695600000000 | 162.34 |
1695686400000 | 161.82 |
1695772800000 | 159.31 |
1695859200000 | 159.63 |
1695945600000 | 160.24 |
1696204800000 | 157.28 |
1696291200000 | 155 |
1696377600000 | 154.65 |
1696464000000 | 156.37 |
1696550400000 | 158.11 |
1696809600000 | 158.9 |
1696896000000 | 161.44 |
1696982400000 | 162.52 |
1697068800000 | 161.6399 |
1697155200000 | 160.07 |
1697414400000 | 160.78 |
1697500800000 | 161.07 |
1697587200000 | 159.9199 |
1697673600000 | 158.13 |
1697760000000 | 156.73 |
1698019200000 | 156.65 |
1698105600000 | 156.45 |
1698192000000 | 155.88 |
1698278400000 | 155.12 |
1698364800000 | 155.19 |
1698624000000 | 156.31 |
1698710400000 | 156.29 |
1698796800000 | 157.04 |
1698883200000 | 159.98 |
1698969600000 | 162.97 |
1699228800000 | 162.82 |
1699315200000 | 161.26 |
1699401600000 | 160.66 |
1699488000000 | 161.52 |
1699574400000 | 159.6399 |
1699833600000 | 161.2 |
1699920000000 | 164.1 |
1700006400000 | 165.15 |
1700092800000 | 164.81 |
1700179200000 | 166.22 |
1700438400000 | 167.33 |
1700524800000 | 166.8899 |
1700611200000 | 166.1399 |
1700697600000 | 166.95 |
1700784000000 | 168.01 |
1701043200000 | 167.85 |
1701129600000 | 168.93 |
1701216000000 | 169.36 |
1701302400000 | 170.78 |
1701388800000 | 170.93 |
1701648000000 | 171.62 |
1701734400000 | 171.11 |
1701820800000 | 172.05 |
1701907200000 | 172.07 |
1701993600000 | 172.25 |
1702252800000 | 172.27 |
1702339200000 | 172.46 |
1702425600000 | 172.62 |
1702512000000 | 176.53 |
1702598400000 | 175.6399 |
1702857600000 | 175.06 |
1702944000000 | 176.06 |
1703030400000 | 176.02 |
1703116800000 | 175.88 |
1703203200000 | 177.09 |
1703635200000 | 178.48 |
1703721600000 | 178.73 |
1703808000000 | 178.16 |
1704153600000 | 177.96 |
1704240000000 | 176.27 |
1704326400000 | 178.25 |
1704412800000 | 178.55 |
1704672000000 | 178.98 |
1704758400000 | 178.54 |
1704844800000 | 178.52 |
1704931200000 | 177.73 |
1705017600000 | 179.6 |
1705276800000 | 179.7 |
1705363200000 | 177.51 |
1705449600000 | 174.91 |
1705536000000 | 174.75 |
1705622400000 | 175.19 |
1705881600000 | 175.72 |
1705968000000 | 174.6399 |
1706054400000 | 175.81 |
1706140800000 | 174.75 |
1706227200000 | 175.74 |
1706486400000 | 175.03 |
1706572800000 | 175.1 |
1706659200000 | 175.61 |
1706745600000 | 174.35 |
1706832000000 | 173.54 |
1707091200000 | 170.56 |
1707177600000 | 171.98 |
1707264000000 | 171.6399 |
1707350400000 | 171.02 |
1707436800000 | 170.9199 |
1707696000000 | 172.36 |
1707782400000 | 171.11 |
1707868800000 | 171.29 |
1707955200000 | 173.6 |
1708041600000 | 174.61 |
1708300800000 | 174.74 |
1708387200000 | 176.21 |
1708473600000 | 174.7 |
1708560000000 | 175.13 |
1708646400000 | 175.46 |
1708905600000 | 175.07 |
1708992000000 | 175.65 |
1709078400000 | 174.54 |
1709164800000 | 174.58 |
1709251200000 | 175.5 |
1709510400000 | 175.48 |
1709596800000 | 175.44 |
1709683200000 | 177.18 |
1709769600000 | 177.95 |
1709856000000 | 179.18 |
1710115200000 | 178.47 |
1710201600000 | 178.91 |
1710288000000 | 179.57 |
1710374400000 | 178.33 |
1710460800000 | 178.97 |
1710720000000 | 178.37 |
1710806400000 | 178.4 |
1710892800000 | 178.4199 |
1710979200000 | 179.05 |
1711065600000 | 178.32 |
1711324800000 | 178.81 |
1711411200000 | 179.04 |
1711497600000 | 180.3899 |
1711584000000 | 180.69 |
1712016000000 | 179.35 |
1712102400000 | 180.29 |
1712188800000 | 181.1699 |
1712275200000 | 178.73 |
1712534400000 | 180.47 |
1712620800000 | 181.25 |
1712707200000 | 178.4199 |
1712793600000 | 177.77 |
1712880000000 | 177.8 |
1713139200000 | 177.12 |
1713225600000 | 174.73 |
1713312000000 | 176.27 |
1713398400000 | 177.9 |
1713484800000 | 178.91 |
1713744000000 | 180.62 |
1713830400000 | 183.09 |
1713916800000 | 182.68 |
1714003200000 | 181.26 |
1714089600000 | 181 |
1714348800000 | 182.93 |
1714435200000 | 181.3 |
1714521600000 | 180.95 |
1714608000000 | 181.9199 |
1714694400000 | 183.43 |
1714953600000 | 184.94 |
1715040000000 | 186.18 |
1715126400000 | 186.05 |
1715212800000 | 186.82 |
1715299200000 | 188.86 |
1715558400000 | 190 |
1715644800000 | 190.99 |
1715731200000 | 193.08 |
1715817600000 | 193.69 |
1715904000000 | 194.45 |
1716163200000 | 194.1399 |
1716249600000 | 193.46 |
1716336000000 | 192.18 |
1716422400000 | 190.86 |
1716508800000 | 191.19 |
1716768000000 | 192.54 |
1716854400000 | 191.94 |
1716940800000 | 189.22 |
1717027200000 | 190.19 |
1717113600000 | 191.8 |
1717372800000 | 193.52 |
1717459200000 | 193.3899 |
1717545600000 | 192.91 |
1717632000000 | 193.61 |
1717718400000 | 191.83 |
1717977600000 | 190.8 |
1718064000000 | 187.65 |
1718150400000 | 190.06 |
1718236800000 | 188.29 |
1718323200000 | 186.4199 |
1718582400000 | 186.7 |
1718668800000 | 189.11 |
1718755200000 | 189.44 |
1718841600000 | 190.26 |
1718928000000 | 189.1399 |
1719187200000 | 191.59 |
1719273600000 | 190.29 |
1719360000000 | 188.88 |
1719446400000 | 188.13 |
1719532800000 | 188.57 |
1719792000000 | 189.59 |
1719878400000 | 189.1699 |
1719964800000 | 191.22 |
1720051200000 | 192.27 |
1720137600000 | 192.75 |
1720396800000 | 192.59 |
1720483200000 | 191.71 |
1720569600000 | 193.83 |
1720656000000 | 196.95 |
1720742400000 | 198.09 |
1721001600000 | 197.23 |
1721088000000 | 196.66 |
1721174400000 | 198.9199 |
1721260800000 | 200 |
1721347200000 | 198.96 |
1721606400000 | 199.25 |
1721692800000 | 198.55 |
1721779200000 | 198.72 |
1721865600000 | 200.04 |
1721952000000 | 201.69 |
1722211200000 | 201.62 |
1722297600000 | 202.25 |
1722384000000 | 201.26 |
1722470400000 | 200.37 |
1722556800000 | 201.68 |
1722816000000 | 196.59 |
1722902400000 | 196.71 |
1722988800000 | 199.2 |
1723075200000 | 198.9199 |
1723161600000 | 199.58 |
1723420800000 | 200 |
1723507200000 | 201.66 |
1723593600000 | 203.85 |
1723680000000 | 203.47 |
1723766400000 | 204.6399 |
1724025600000 | 207.1 |
1724112000000 | 206.6699 |
1724198400000 | 207.13 |
1724284800000 | 207.08 |
1724371200000 | 209.89 |
1724630400000 | 210.44 |
1724716800000 | 211.06 |
1724803200000 | 211.11 |
1724889600000 | 209.98 |
1724976000000 | 211.31 |
iSTOXX Global Profitability Select 30 | STOXX Global 1800 | |
---|---|---|
2017 | 19.9068483 | 23.1112438 |
2018 | -10.3488632 | -9.1898097 |
2019 | 23.1122356 | 28.1371578 |
2020 | -11.8137184 | 16.4881931 |
2021 | 15.0943818 | 20.7889088 |
2022 | -12.8904612 | -18.4589407 |
2023 | 10.0767124 | 23.6424772 |
2024 | 23.5308012 | 24.6286711 |
Methodology
The parent index is the STOXX Global 1800. Liquidity filters exclude companies with less than 8 million EUR 3-month Average Daily Traded Volume (ADTV) ensuring replicability. The eligible companies are ranked based on the sum of the z-scores of four profitability metrics, in each industry, and the top 50%, in each industry, are eligible for selection. All remaining companies are ranked based on their volatility; the top 50% of companies with the lowest volatility proceed to the final step. Finally, 30 companies with the highest dividend yields are selected.
The index is weighted by the inverse of the selected stock's volatility. The index composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0524976013 | SXGPS3NR | .SXGPS3NR | |
Price EUR | CH0524975932 | SXGPS3P | SXGPS3P INDEX | .SXGPS3P |
Gross Return EUR | CH0524975999 | SXGPS3GR | .SXGPS3GR | |
Price USD | CH0524975981 | SXGPS3L | SXGPS3L INDEX | .SXGPS3L |
Gross Return USD | CH0524975973 | SXGPS3GV | .SXGPS3GV | |
Net Return USD | CH0524976005 | SXGPS3V | .SXGPS3V |
Quick Facts
Weighting | Inverse Volatility Weighted |
Cap Factor | None |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | Feb. 28, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX Global Profitability Select 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ORANGE | Telecommunications | France | 5.160% |
GAMING AND LEISURE PROPERTIES | Real Estate | USA | 4.157% |
Redeia Corporacion | Utilities | Spain | 4.151% |
ENGIE | Utilities | France | 4.105% |
IG GRP HLDG | Financial Services | UK | 3.855% |
REALTY INCOME | Real Estate | USA | 3.838% |
IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 3.811% |
ENEL | Utilities | Italy | 3.781% |
Altria Group Inc. | Food, Beverage and Tobacco | USA | 3.751% |
AMUNDI | Financial Services | France | 3.719% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.