Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe Responsibility Low Vol 30
Index Description
The iSTOXX Europe Responsibility Low Vol 30 Index tracks the performance of 30 liquid stocks with low volatility. Industry and country neutrality filters are applied in the selection process to ensure diversification. Companies that are non-compliant with the Global Standards Screening (GSS) assessment or are involved in Controversial Weapons activities, as identified by Sustainalytics, are excluded. Additionally, companies involved in Animal Testing, Weapons, Gambling, Adult Entertainment, Thermal Coal, Nuclear Power, Tobacco, Conventional Oil & Gas, Unconventional Oil & Gas, Genetically Modified Plants and Seeds, are also excluded. Moreover, companies involved in incidents and events that may pose a business or reputation risk to a company due to the potential impact on stakeholders or the environment identified by Sustainalytics Controversies Research are excluded.
Key facts
- Selection of 30 liquid stocks with low volatility.
- Companies with the lowest ESG scores within their respective Universe are filtered out.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
- Further product involvement and controversies incidents/events filters are applied.
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 Europe Responsibility Low Vol 30 | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 5.1 | 2.4 | 121.5 |
STOXX Europe 600 | 14,765.8 | 11,844.2 | 19.7 | 6.8 | 424.1 | 1.8 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Telecommunications | 21.4 |
---|---|
Health Care | 11.7 |
Financial Services | 11.1 |
Insurance | 10.7 |
Media | 10.4 |
Industrial Goods and Services | 10.0 |
Real Estate | 6.8 |
Food, Beverage and Tobacco | 5.6 |
Consumer Products and Services | 3.2 |
Travel and Leisure | 3.2 |
Country weighting
UK | 20.6 |
---|---|
France | 19.5 |
Switzerland | 16.7 |
Germany | 12.4 |
Italy | 9.7 |
Netherlands | 8.6 |
Belgium | 4.1 |
Finland | 3.0 |
Spain | 2.8 |
Ireland | 2.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Responsibility Low Vol 30 | 4.6 | 8.0 | 10.8 | 3.9 | 26.7 | N/A | N/A | 10.9 | 1.3 | 4.9 |
STOXX Europe 600 | 2.4 | 8.7 | 11.5 | 12.8 | 51.7 | N/A | N/A | 11.6 | 4.1 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | N/A | N/A | 11.0 | 14.6 | 17.0 | N/A | N/A | 0.5 | 0.0 | 0.2 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.7 | 20.5 | N/A | N/A | 0.5 | 0.1 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 7.2 | 6.1 | 6.2 | 8.3 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | 0.6 | 0.7 | 0.7 | 0.7 | 0.8 | 3.2 | -0.2 | -0.2 | -0.5 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Europe Responsibility Low Vol 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 Europe Responsibility Low Vol 30 | 22.2 | 16.7 | 21.0 | 21.0 | 1.8 | 4.3 | 1.6 | 17.1 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.6 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Responsibility Low Vol 30 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.77 |
1332288000000 | 99.84 |
1332374400000 | 99.6 |
1332460800000 | 100.13 |
1332720000000 | 101.62 |
1332806400000 | 101.16 |
1332892800000 | 100.88 |
1332979200000 | 100.29 |
1333065600000 | 101.69 |
1333324800000 | 103.29 |
1333411200000 | 102.9 |
1333497600000 | 99.52 |
1333584000000 | 99.08 |
1334016000000 | 98.08 |
1334102400000 | 98.67 |
1334188800000 | 99.85 |
1334275200000 | 98.3 |
1334534400000 | 99.05 |
1334620800000 | 100.78 |
1334707200000 | 100.57 |
1334793600000 | 100.78 |
1334880000000 | 101.58 |
1335139200000 | 99.86 |
1335225600000 | 101.27 |
1335312000000 | 101.72 |
1335398400000 | 103.5 |
1335484800000 | 103.62 |
1335744000000 | 103.37 |
1335830400000 | 103.48 |
1335916800000 | 103.54 |
1336003200000 | 103.93 |
1336089600000 | 102.62 |
1336348800000 | 102.65 |
1336435200000 | 101.66 |
1336521600000 | 101.31 |
1336608000000 | 101.21 |
1336694400000 | 102.21 |
1336953600000 | 100.57 |
1337040000000 | 100.07 |
1337126400000 | 99.09 |
1337212800000 | 98.5 |
1337299200000 | 97.75 |
1337558400000 | 98.45 |
1337644800000 | 99.29 |
1337731200000 | 96.68 |
1337817600000 | 97.51 |
1337904000000 | 97.46 |
1338163200000 | 97.66 |
1338249600000 | 98.27 |
1338336000000 | 96.35 |
1338422400000 | 96.38 |
1338508800000 | 95.01 |
1338768000000 | 95.26 |
1338854400000 | 95.33 |
1338940800000 | 96.97 |
1339027200000 | 98.13 |
1339113600000 | 98.1 |
1339372800000 | 98.44 |
1339459200000 | 98.53 |
1339545600000 | 99.77 |
1339632000000 | 100.18 |
1339718400000 | 99.97 |
1339977600000 | 100.24 |
1340064000000 | 101.7 |
1340150400000 | 101.6 |
1340236800000 | 100.74 |
1340323200000 | 99.77 |
1340582400000 | 98.65 |
1340668800000 | 98.77 |
1340755200000 | 99.55 |
1340841600000 | 99.22 |
1340928000000 | 102.94 |
1341187200000 | 103.04 |
1341273600000 | 104.04 |
1341360000000 | 103.18 |
1341446400000 | 102.13 |
1341532800000 | 101.23 |
1341792000000 | 100.82 |
1341878400000 | 100.94 |
1341964800000 | 100.97 |
1342051200000 | 99.86 |
1342137600000 | 101.61 |
1342396800000 | 101.91 |
1342483200000 | 101.89 |
1342569600000 | 103.35 |
1342656000000 | 104.43 |
1342742400000 | 103.06 |
1343001600000 | 100.45 |
1343088000000 | 100.1 |
1343174400000 | 100.56 |
1343260800000 | 104.27 |
1343347200000 | 105.3 |
1343606400000 | 104.89 |
1343692800000 | 104.63 |
1343779200000 | 104.53 |
1343865600000 | 103.08 |
1343952000000 | 105.88 |
1344211200000 | 106.48 |
1344297600000 | 106.68 |
1344384000000 | 106.31 |
1344470400000 | 106.28 |
1344556800000 | 105.92 |
1344816000000 | 106.1 |
1344902400000 | 106.79 |
1344988800000 | 106.58 |
1345075200000 | 107.07 |
1345161600000 | 106.43 |
1345420800000 | 106.72 |
1345507200000 | 108.12 |
1345593600000 | 106.79 |
1345680000000 | 107.35 |
1345766400000 | 107.59 |
1346025600000 | 107.97 |
1346112000000 | 107.65 |
1346198400000 | 107.46 |
1346284800000 | 107.1 |
1346371200000 | 107.95 |
1346630400000 | 108.59 |
1346716800000 | 107.62 |
1346803200000 | 108.62 |
1346889600000 | 110.62 |
1346976000000 | 110.56 |
1347235200000 | 109.62 |
1347321600000 | 110.31 |
1347408000000 | 110.38 |
1347494400000 | 110.56 |
1347580800000 | 112.35 |
1347840000000 | 112.38 |
1347926400000 | 112.12 |
1348012800000 | 112.93 |
1348099200000 | 112.55 |
1348185600000 | 113.36 |
1348444800000 | 112.76 |
1348531200000 | 113.82 |
1348617600000 | 112.05 |
1348704000000 | 112.61 |
1348790400000 | 111.96 |
1349049600000 | 113.26 |
1349136000000 | 113.32 |
1349222400000 | 113.16 |
1349308800000 | 114.01 |
1349395200000 | 115.26 |
1349654400000 | 113.88 |
1349740800000 | 112.72 |
1349827200000 | 112.31 |
1349913600000 | 112.97 |
1350000000000 | 113.05 |
1350259200000 | 113.59 |
1350345600000 | 115.3 |
1350432000000 | 115.84 |
1350518400000 | 115.59 |
1350604800000 | 114.68 |
1350864000000 | 114.35 |
1350950400000 | 111.84 |
1351036800000 | 112.3 |
1351123200000 | 112.79 |
1351209600000 | 112.94 |
1351468800000 | 112.63 |
1351555200000 | 113.44 |
1351641600000 | 112.65 |
1351728000000 | 113.07 |
1351814400000 | 112.71 |
1352073600000 | 111.79 |
1352160000000 | 112.55 |
1352246400000 | 111.51 |
1352332800000 | 111.07 |
1352419200000 | 110.96 |
1352678400000 | 110.83 |
1352764800000 | 111.22 |
1352851200000 | 110.82 |
1352937600000 | 110.36 |
1353024000000 | 109.11 |
1353283200000 | 111.35 |
1353369600000 | 111.57 |
1353456000000 | 112.08 |
1353542400000 | 113.25 |
1353628800000 | 114.4 |
1353888000000 | 114.34 |
1353974400000 | 114.45 |
1354060800000 | 114.7 |
1354147200000 | 115.95 |
1354233600000 | 116.15 |
1354492800000 | 116.93 |
1354579200000 | 117.02 |
1354665600000 | 116.99 |
1354752000000 | 116.94 |
1354838400000 | 116.6 |
1355097600000 | 116.97 |
1355184000000 | 117.98 |
1355270400000 | 118.18 |
1355356800000 | 118.02 |
1355443200000 | 118.09 |
1355702400000 | 118.2 |
1355788800000 | 119.04 |
1355875200000 | 119.7 |
1355961600000 | 119.41 |
1356048000000 | 118.63 |
1356307200000 | 118.84 |
1356566400000 | 118.81 |
1356652800000 | 118.21 |
1356912000000 | 118.27 |
1357084800000 | 119.86 |
1357171200000 | 119.2 |
1357257600000 | 118.98 |
1357516800000 | 118.66 |
1357603200000 | 118.6 |
1357689600000 | 118.61 |
1357776000000 | 119.44 |
1357862400000 | 120.19 |
1358121600000 | 119.97 |
1358208000000 | 119.84 |
1358294400000 | 119.8 |
1358380800000 | 120.82 |
1358467200000 | 120.26 |
1358726400000 | 120.68 |
1358812800000 | 120.68 |
1358899200000 | 121.64 |
1358985600000 | 122.53 |
1359072000000 | 123.89 |
1359331200000 | 123.4 |
1359417600000 | 124.08 |
1359504000000 | 124.69 |
1359590400000 | 124.7 |
1359676800000 | 126.67 |
1359936000000 | 124.63 |
1360022400000 | 124.99 |
1360108800000 | 124.41 |
1360195200000 | 123.2 |
1360281600000 | 123.93 |
1360540800000 | 123.23 |
1360627200000 | 124.18 |
1360713600000 | 124.68 |
1360800000000 | 123.67 |
1360886400000 | 124.01 |
1361145600000 | 123.71 |
1361232000000 | 125.21 |
1361318400000 | 125.6 |
1361404800000 | 123.2 |
1361491200000 | 124.1 |
1361750400000 | 124.22 |
1361836800000 | 122.87 |
1361923200000 | 124.04 |
1362009600000 | 125.01 |
1362096000000 | 124.28 |
1362355200000 | 124.9 |
1362441600000 | 126.41 |
1362528000000 | 126.12 |
1362614400000 | 126.98 |
1362700800000 | 126.54 |
1362960000000 | 126.95 |
1363046400000 | 127.37 |
1363132800000 | 127.01 |
1363219200000 | 128.2 |
1363305600000 | 129.1 |
1363564800000 | 128.23 |
1363651200000 | 128.1 |
1363737600000 | 128.83 |
1363824000000 | 128.24 |
1363910400000 | 129.22 |
1364169600000 | 128.43 |
1364256000000 | 128.58 |
1364342400000 | 127.35 |
1364428800000 | 128.97 |
1364860800000 | 130.73 |
1364947200000 | 130.5 |
1365033600000 | 129.26 |
1365120000000 | 129.13 |
1365379200000 | 129.65 |
1365465600000 | 129.58 |
1365552000000 | 131.66 |
1365638400000 | 132.91 |
1365724800000 | 132.32 |
1365984000000 | 131.88 |
1366070400000 | 131.2 |
1366156800000 | 129.1 |
1366243200000 | 129.37 |
1366329600000 | 129.53 |
1366588800000 | 129.14 |
1366675200000 | 131.48 |
1366761600000 | 131.56 |
1366848000000 | 131.94 |
1366934400000 | 132.02 |
1367193600000 | 133.36 |
1367280000000 | 134.26 |
1367366400000 | 134.36 |
1367452800000 | 133.34 |
1367539200000 | 134.42 |
1367798400000 | 134.23 |
1367884800000 | 134.15 |
1367971200000 | 135.88 |
1368057600000 | 135.21 |
1368144000000 | 134.47 |
1368403200000 | 134.81 |
1368489600000 | 134.97 |
1368576000000 | 135.02 |
1368662400000 | 135.68 |
1368748800000 | 134.29 |
1369008000000 | 135.26 |
1369094400000 | 135.5 |
1369180800000 | 135.84 |
1369267200000 | 133.94 |
1369353600000 | 134.32 |
1369612800000 | 134.67 |
1369699200000 | 134.94 |
1369785600000 | 133.42 |
1369872000000 | 134.13 |
1369958400000 | 132.18 |
1370217600000 | 131.92 |
1370304000000 | 132.49 |
1370390400000 | 130.9 |
1370476800000 | 131.19 |
1370563200000 | 132.69 |
1370822400000 | 132.74 |
1370908800000 | 132.54 |
1370995200000 | 133.64 |
1371081600000 | 133.08 |
1371168000000 | 133.46 |
1371427200000 | 134.58 |
1371513600000 | 135 |
1371600000000 | 135.38 |
1371686400000 | 129.72 |
1371772800000 | 128.24 |
1372032000000 | 125.66 |
1372118400000 | 126.99 |
1372204800000 | 128.45 |
1372291200000 | 129.77 |
1372377600000 | 129.84 |
1372636800000 | 131.15 |
1372723200000 | 130.98 |
1372809600000 | 130.3 |
1372896000000 | 131.7 |
1372982400000 | 129.76 |
1373241600000 | 131.34 |
1373328000000 | 131.57 |
1373414400000 | 133.03 |
1373500800000 | 135.1 |
1373587200000 | 135.04 |
1373846400000 | 135.22 |
1373932800000 | 135.06 |
1374019200000 | 134.84 |
1374105600000 | 135.69 |
1374192000000 | 136.08 |
1374451200000 | 136.06 |
1374537600000 | 135.61 |
1374624000000 | 136.6 |
1374710400000 | 135.66 |
1374796800000 | 135.2 |
1375056000000 | 135.38 |
1375142400000 | 136.01 |
1375228800000 | 136.35 |
1375315200000 | 136.83 |
1375401600000 | 137.82 |
1375660800000 | 137.78 |
1375747200000 | 138.76 |
1375833600000 | 138.5 |
1375920000000 | 139.33 |
1376006400000 | 139.64 |
1376265600000 | 138.86 |
1376352000000 | 138.51 |
1376438400000 | 138.81 |
1376524800000 | 137.45 |
1376611200000 | 138.48 |
1376870400000 | 138.81 |
1376956800000 | 139.01 |
1377043200000 | 137.81 |
1377129600000 | 138.26 |
1377216000000 | 139.2 |
1377475200000 | 138.92 |
1377561600000 | 137.4 |
1377648000000 | 135.61 |
1377734400000 | 134.72 |
1377820800000 | 133.56 |
1378080000000 | 135.87 |
1378166400000 | 134.87 |
1378252800000 | 135.22 |
1378339200000 | 134.53 |
1378425600000 | 135.31 |
1378684800000 | 135.55 |
1378771200000 | 136.86 |
1378857600000 | 137.11 |
1378944000000 | 137.02 |
1379030400000 | 137.13 |
1379289600000 | 139.09 |
1379376000000 | 138.96 |
1379462400000 | 139.39 |
1379548800000 | 142.33 |
1379635200000 | 142.09 |
1379894400000 | 141.34 |
1379980800000 | 141.08 |
1380067200000 | 141.23 |
1380153600000 | 141.31 |
1380240000000 | 141.69 |
1380499200000 | 141.2 |
1380585600000 | 141.51 |
1380672000000 | 141.06 |
1380758400000 | 140.87 |
1380844800000 | 140.37 |
1381104000000 | 139.57 |
1381190400000 | 139.29 |
1381276800000 | 137.71 |
1381363200000 | 139.04 |
1381449600000 | 140.17 |
1381708800000 | 140.72 |
1381795200000 | 140.34 |
1381881600000 | 140.44 |
1381968000000 | 142.57 |
1382054400000 | 143.87 |
1382313600000 | 144.59 |
1382400000000 | 146.58 |
1382486400000 | 146.84 |
1382572800000 | 147.15 |
1382659200000 | 147.11 |
1382918400000 | 147.54 |
1383004800000 | 147.22 |
1383091200000 | 147.16 |
1383177600000 | 146.35 |
1383264000000 | 144.57 |
1383523200000 | 145.06 |
1383609600000 | 144.93 |
1383696000000 | 146.2 |
1383782400000 | 144.7 |
1383868800000 | 144.35 |
1384128000000 | 145.51 |
1384214400000 | 145.49 |
1384300800000 | 144.74 |
1384387200000 | 146.45 |
1384473600000 | 146.75 |
1384732800000 | 147.51 |
1384819200000 | 146.91 |
1384905600000 | 146.26 |
1384992000000 | 146.14 |
1385078400000 | 147.1 |
1385337600000 | 147.83 |
1385424000000 | 147.78 |
1385510400000 | 148.73 |
1385596800000 | 149.38 |
1385683200000 | 149.87 |
1385942400000 | 149.15 |
1386028800000 | 147.77 |
1386115200000 | 146.59 |
1386201600000 | 147.4 |
1386288000000 | 148.32 |
1386547200000 | 148.98 |
1386633600000 | 148.77 |
1386720000000 | 148.4 |
1386806400000 | 146.86 |
1386892800000 | 146.72 |
1387152000000 | 148.24 |
1387238400000 | 147.01 |
1387324800000 | 148.3 |
1387411200000 | 149.75 |
1387497600000 | 150.51 |
1387756800000 | 151.66 |
1387843200000 | 151.74 |
1388102400000 | 154.18 |
1388361600000 | 154.53 |
1388448000000 | 154.58 |
1388620800000 | 152.02 |
1388707200000 | 152.18 |
1388966400000 | 151.99 |
1389052800000 | 151.3 |
1389139200000 | 151.56 |
1389225600000 | 150.66 |
1389312000000 | 152.31 |
1389571200000 | 152.45 |
1389657600000 | 152.97 |
1389744000000 | 152.78 |
1389830400000 | 153.26 |
1389916800000 | 153.3 |
1390176000000 | 153.43 |
1390262400000 | 153.72 |
1390348800000 | 153.95 |
1390435200000 | 154.41 |
1390521600000 | 151.75 |
1390780800000 | 150.74 |
1390867200000 | 150.83 |
1390953600000 | 150.03 |
1391040000000 | 149.39 |
1391126400000 | 148.12 |
1391385600000 | 148.09 |
1391472000000 | 146.95 |
1391558400000 | 147.48 |
1391644800000 | 149.26 |
1391731200000 | 150.28 |
1391990400000 | 150.66 |
1392076800000 | 152.56 |
1392163200000 | 152.52 |
1392249600000 | 153.51 |
1392336000000 | 154.53 |
1392595200000 | 155.16 |
1392681600000 | 155.85 |
1392768000000 | 156.05 |
1392854400000 | 155.05 |
1392940800000 | 155.91 |
1393200000000 | 157.21 |
1393286400000 | 157.65 |
1393372800000 | 156.36 |
1393459200000 | 156.6 |
1393545600000 | 158.49 |
1393804800000 | 155.02 |
1393891200000 | 157.25 |
1393977600000 | 156.85 |
1394064000000 | 158.28 |
1394150400000 | 157.36 |
1394409600000 | 156.78 |
1394496000000 | 156.84 |
1394582400000 | 155.81 |
1394668800000 | 154.14 |
1394755200000 | 153.66 |
1395014400000 | 154.86 |
1395100800000 | 155.4 |
1395187200000 | 155.14 |
1395273600000 | 153.26 |
1395360000000 | 153.57 |
1395619200000 | 152.6 |
1395705600000 | 154.38 |
1395792000000 | 155.56 |
1395878400000 | 155.57 |
1395964800000 | 156.68 |
1396224000000 | 157.23 |
1396310400000 | 157.45 |
1396396800000 | 157.25 |
1396483200000 | 156.22 |
1396569600000 | 156.79 |
1396828800000 | 156.13 |
1396915200000 | 156.33 |
1397001600000 | 157.11 |
1397088000000 | 157.57 |
1397174400000 | 155.75 |
1397433600000 | 155.53 |
1397520000000 | 155.04 |
1397606400000 | 156.02 |
1397692800000 | 156.99 |
1398124800000 | 158.62 |
1398211200000 | 158.74 |
1398297600000 | 158.91 |
1398384000000 | 158.67 |
1398643200000 | 159.09 |
1398729600000 | 160.25 |
1398816000000 | 161.01 |
1398902400000 | 160.96 |
1398988800000 | 160.78 |
1399248000000 | 160.66 |
1399334400000 | 161.53 |
1399420800000 | 162.13 |
1399507200000 | 162.41 |
1399593600000 | 161.88 |
1399852800000 | 162.86 |
1399939200000 | 162.74 |
1400025600000 | 163.18 |
1400112000000 | 162.91 |
1400198400000 | 163.33 |
1400457600000 | 164.17 |
1400544000000 | 163.62 |
1400630400000 | 163.96 |
1400716800000 | 164.37 |
1400803200000 | 163.77 |
1401062400000 | 164.6 |
1401148800000 | 164.5 |
1401235200000 | 164.67 |
1401321600000 | 165.36 |
1401408000000 | 166.1 |
1401667200000 | 165.82 |
1401753600000 | 165.1 |
1401840000000 | 165.5 |
1401926400000 | 165.72 |
1402012800000 | 166.44 |
1402272000000 | 166.33 |
1402358400000 | 166.48 |
1402444800000 | 165.85 |
1402531200000 | 166.5 |
1402617600000 | 165.63 |
1402876800000 | 165.53 |
1402963200000 | 165.9 |
1403049600000 | 166.04 |
1403136000000 | 167.43 |
1403222400000 | 166.76 |
1403481600000 | 166.34 |
1403568000000 | 166.24 |
1403654400000 | 165.05 |
1403740800000 | 165.08 |
1403827200000 | 165.83 |
1404086400000 | 166.58 |
1404172800000 | 167.75 |
1404259200000 | 167.59 |
1404345600000 | 168.33 |
1404432000000 | 168.13 |
1404691200000 | 167.04 |
1404777600000 | 165.91 |
1404864000000 | 165.65 |
1404950400000 | 163.72 |
1405036800000 | 163.93 |
1405296000000 | 165.53 |
1405382400000 | 164.37 |
1405468800000 | 165.55 |
1405555200000 | 164.43 |
1405641600000 | 164.08 |
1405900800000 | 163.75 |
1405987200000 | 164.7 |
1406073600000 | 164.71 |
1406160000000 | 165.4 |
1406246400000 | 163.58 |
1406505600000 | 163.72 |
1406592000000 | 163.92 |
1406678400000 | 162.56 |
1406764800000 | 160.12 |
1406851200000 | 158.85 |
1407110400000 | 157.73 |
1407196800000 | 158.39 |
1407283200000 | 157.42 |
1407369600000 | 156.92 |
1407456000000 | 156.55 |
1407715200000 | 158.25 |
1407801600000 | 157.88 |
1407888000000 | 158.64 |
1407974400000 | 158.91 |
1408060800000 | 158.26 |
1408320000000 | 159.41 |
1408406400000 | 159.87 |
1408492800000 | 159.32 |
1408579200000 | 159.98 |
1408665600000 | 159.06 |
1408924800000 | 160 |
1409011200000 | 160.93 |
1409097600000 | 160.55 |
1409184000000 | 159.64 |
1409270400000 | 159.61 |
1409529600000 | 159.75 |
1409616000000 | 160.08 |
1409702400000 | 160.93 |
1409788800000 | 159.98 |
1409875200000 | 159.25 |
1410134400000 | 158.64 |
1410220800000 | 157.64 |
1410307200000 | 157.35 |
1410393600000 | 157.85 |
1410480000000 | 157.75 |
1410739200000 | 157.8 |
1410825600000 | 157.45 |
1410912000000 | 158.05 |
1410998400000 | 158.46 |
1411084800000 | 158.01 |
1411344000000 | 157.77 |
1411430400000 | 156.36 |
1411516800000 | 156.06 |
1411603200000 | 154.52 |
1411689600000 | 153.94 |
1411948800000 | 153.98 |
1412035200000 | 154.04 |
1412121600000 | 152.5 |
1412208000000 | 150.33 |
1412294400000 | 149.78 |
1412553600000 | 150.73 |
1412640000000 | 149.39 |
1412726400000 | 149.69 |
1412812800000 | 150.05 |
1412899200000 | 147.58 |
1413158400000 | 147.6 |
1413244800000 | 147.34 |
1413331200000 | 144.87 |
1413417600000 | 144.5 |
1413504000000 | 147.79 |
1413763200000 | 147.31 |
1413849600000 | 149.39 |
1413936000000 | 149.59 |
1414022400000 | 150.23 |
1414108800000 | 150.1 |
1414368000000 | 150.94 |
1414454400000 | 153.19 |
1414540800000 | 154.21 |
1414627200000 | 153.68 |
1414713600000 | 154.78 |
1414972800000 | 153.22 |
1415059200000 | 153.56 |
1415145600000 | 154.95 |
1415232000000 | 154.7 |
1415318400000 | 153.45 |
1415577600000 | 155.42 |
1415664000000 | 156 |
1415750400000 | 155.44 |
1415836800000 | 156.02 |
1415923200000 | 156.18 |
1416182400000 | 156.35 |
1416268800000 | 158.32 |
1416355200000 | 158.5 |
1416441600000 | 158.6 |
1416528000000 | 158.8 |
1416787200000 | 159.44 |
1416873600000 | 160.53 |
1416960000000 | 161.26 |
1417046400000 | 161.82 |
1417132800000 | 162.51 |
1417392000000 | 162.53 |
1417478400000 | 161.94 |
1417564800000 | 161.26 |
1417651200000 | 161.17 |
1417737600000 | 161.48 |
1417996800000 | 160.99 |
1418083200000 | 159.83 |
1418169600000 | 159.78 |
1418256000000 | 159.36 |
1418342400000 | 157.16 |
1418601600000 | 154.06 |
1418688000000 | 157.53 |
1418774400000 | 156.12 |
1418860800000 | 157.77 |
1418947200000 | 158.28 |
1419206400000 | 159.84 |
1419292800000 | 159.47 |
1419379200000 | 159.58 |
1419811200000 | 159.55 |
1419897600000 | 158.05 |
1419984000000 | 157.95 |
1420156800000 | 156.13 |
1420416000000 | 153.74 |
1420502400000 | 152.77 |
1420588800000 | 152.36 |
1420675200000 | 155.61 |
1420761600000 | 155.15 |
1421020800000 | 156.48 |
1421107200000 | 157.39 |
1421193600000 | 156.28 |
1421280000000 | 157.63 |
1421366400000 | 158.92 |
1421625600000 | 160.71 |
1421712000000 | 160.91 |
1421798400000 | 161.5 |
1421884800000 | 160.84 |
1421971200000 | 162.21 |
1422230400000 | 163.35 |
1422316800000 | 164.16 |
1422403200000 | 163.74 |
1422489600000 | 163.91 |
1422576000000 | 162.49 |
1422835200000 | 163 |
1422921600000 | 164.04 |
1423008000000 | 164.55 |
1423094400000 | 165.04 |
1423180800000 | 163.87 |
1423440000000 | 162.49 |
1423526400000 | 163.57 |
1423612800000 | 163.79 |
1423699200000 | 164.73 |
1423785600000 | 165.12 |
1424044800000 | 164.31 |
1424131200000 | 164.5 |
1424217600000 | 164.64 |
1424304000000 | 166.27 |
1424390400000 | 165.63 |
1424649600000 | 167.23 |
1424736000000 | 167.83 |
1424822400000 | 168.25 |
1424908800000 | 167.09 |
1424995200000 | 167.53 |
1425254400000 | 167.62 |
1425340800000 | 166.38 |
1425427200000 | 165.53 |
1425513600000 | 166.31 |
1425600000000 | 164.31 |
1425859200000 | 163.74 |
1425945600000 | 161.13 |
1426032000000 | 161.23 |
1426118400000 | 162.32 |
1426204800000 | 162.01 |
1426464000000 | 164.24 |
1426550400000 | 163.69 |
1426636800000 | 165.27 |
1426723200000 | 165.32 |
1426809600000 | 168.99 |
1427068800000 | 170.22 |
1427155200000 | 171.2 |
1427241600000 | 170.85 |
1427328000000 | 167.86 |
1427414400000 | 167.67 |
1427673600000 | 168.56 |
1427760000000 | 166.57 |
1427846400000 | 167.61 |
1427932800000 | 169.58 |
1428364800000 | 171.72 |
1428451200000 | 171.14 |
1428537600000 | 171.12 |
1428624000000 | 171.86 |
1428883200000 | 170.96 |
1428969600000 | 172.77 |
1429056000000 | 171 |
1429142400000 | 170.91 |
1429228800000 | 169.32 |
1429488000000 | 170.47 |
1429574400000 | 171.49 |
1429660800000 | 170.41 |
1429747200000 | 170.4 |
1429833600000 | 171.69 |
1430092800000 | 172.98 |
1430179200000 | 171.56 |
1430265600000 | 171.05 |
1430352000000 | 172.04 |
1430438400000 | 171.64 |
1430697600000 | 171.85 |
1430784000000 | 169.49 |
1430870400000 | 170.32 |
1430956800000 | 169.71 |
1431043200000 | 173.19 |
1431302400000 | 172.69 |
1431388800000 | 172.48 |
1431475200000 | 174.09 |
1431561600000 | 175.6 |
1431648000000 | 177.06 |
1431907200000 | 176.32 |
1431993600000 | 175.74 |
1432080000000 | 174.57 |
1432166400000 | 175.04 |
1432252800000 | 173.5 |
1432512000000 | 173.39 |
1432598400000 | 170.32 |
1432684800000 | 171.28 |
1432771200000 | 171.3 |
1432857600000 | 169.49 |
1433116800000 | 169.09 |
1433203200000 | 170.68 |
1433289600000 | 171.91 |
1433376000000 | 171.25 |
1433462400000 | 167.01 |
1433721600000 | 167.07 |
1433808000000 | 167.29 |
1433894400000 | 170.44 |
1433980800000 | 170.92 |
1434067200000 | 169.94 |
1434326400000 | 167.3 |
1434412800000 | 167.7 |
1434499200000 | 166.52 |
1434585600000 | 169.38 |
1434672000000 | 168.07 |
1434931200000 | 171.91 |
1435017600000 | 170.36 |
1435104000000 | 169.67 |
1435190400000 | 169.08 |
1435276800000 | 168.31 |
1435536000000 | 165.49 |
1435622400000 | 163.27 |
1435708800000 | 164.92 |
1435795200000 | 164.62 |
1435881600000 | 163.74 |
1436140800000 | 162.27 |
1436227200000 | 158.64 |
1436313600000 | 160.96 |
1436400000000 | 163.61 |
1436486400000 | 168.35 |
1436745600000 | 168.91 |
1436832000000 | 169.93 |
1436918400000 | 169.89 |
1437004800000 | 171.15 |
1437091200000 | 170.62 |
1437350400000 | 171.09 |
1437436800000 | 170.6 |
1437523200000 | 169.45 |
1437609600000 | 170.3 |
1437696000000 | 169.15 |
1437955200000 | 168.6 |
1438041600000 | 169.2 |
1438128000000 | 170.4 |
1438214400000 | 169.35 |
1438300800000 | 171.9 |
1438560000000 | 172.08 |
1438646400000 | 172.12 |
1438732800000 | 171.63 |
1438819200000 | 171.7 |
1438905600000 | 170.64 |
1439164800000 | 172.17 |
1439251200000 | 171.21 |
1439337600000 | 169.83 |
1439424000000 | 170.68 |
1439510400000 | 171.22 |
1439769600000 | 171.09 |
1439856000000 | 171.17 |
1439942400000 | 169.47 |
1440028800000 | 168.73 |
1440115200000 | 165.73 |
1440374400000 | 162.07 |
1440460800000 | 165.14 |
1440547200000 | 162.5 |
1440633600000 | 164.04 |
1440720000000 | 163.86 |
1440979200000 | 163.7 |
1441065600000 | 161.03 |
1441152000000 | 160.95 |
1441238400000 | 161.16 |
1441324800000 | 158.6 |
1441584000000 | 159.75 |
1441670400000 | 160.99 |
1441756800000 | 162.56 |
1441843200000 | 162.08 |
1441929600000 | 161.61 |
1442188800000 | 160.9 |
1442275200000 | 161.17 |
1442361600000 | 163.63 |
1442448000000 | 163.81 |
1442534400000 | 163.05 |
1442793600000 | 162.19 |
1442880000000 | 158.24 |
1442966400000 | 158.66 |
1443052800000 | 158.14 |
1443139200000 | 160.45 |
1443398400000 | 159.28 |
1443484800000 | 158.26 |
1443571200000 | 161.03 |
1443657600000 | 160.75 |
1443744000000 | 162.11 |
1444003200000 | 165.13 |
1444089600000 | 166.64 |
1444176000000 | 165.47 |
1444262400000 | 167.47 |
1444348800000 | 168.86 |
1444608000000 | 168.78 |
1444694400000 | 167.96 |
1444780800000 | 167.61 |
1444867200000 | 168.69 |
1444953600000 | 169.75 |
1445212800000 | 169.36 |
1445299200000 | 169.79 |
1445385600000 | 170.57 |
1445472000000 | 169.98 |
1445558400000 | 170.95 |
1445817600000 | 170.9 |
1445904000000 | 169.04 |
1445990400000 | 170.51 |
1446076800000 | 169.89 |
1446163200000 | 170.87 |
1446422400000 | 170.93 |
1446508800000 | 169.67 |
1446595200000 | 168.84 |
1446681600000 | 169.44 |
1446768000000 | 167.56 |
1447027200000 | 165.68 |
1447113600000 | 165.5 |
1447200000000 | 167.59 |
1447286400000 | 166.78 |
1447372800000 | 165.16 |
1447632000000 | 165.08 |
1447718400000 | 166.86 |
1447804800000 | 166.48 |
1447891200000 | 169.41 |
1447977600000 | 168.68 |
1448236800000 | 167.43 |
1448323200000 | 165.7 |
1448409600000 | 167.46 |
1448496000000 | 168.62 |
1448582400000 | 168.2 |
1448841600000 | 168.63 |
1448928000000 | 169.06 |
1449014400000 | 169.1 |
1449100800000 | 169.97 |
1449187200000 | 170.6 |
1449446400000 | 171.59 |
1449532800000 | 170.16 |
1449619200000 | 170.81 |
1449705600000 | 169.64 |
1449792000000 | 168.29 |
1450051200000 | 167.46 |
1450137600000 | 169 |
1450224000000 | 170.14 |
1450310400000 | 169.9 |
1450396800000 | 168.75 |
1450656000000 | 168.28 |
1450742400000 | 168.65 |
1450828800000 | 170.2 |
1450915200000 | 171.29 |
1451260800000 | 171.2 |
1451347200000 | 172.71 |
1451433600000 | 172.42 |
1451520000000 | 170.9 |
1451865600000 | 166.65 |
1451952000000 | 165.8 |
1452038400000 | 165.15 |
1452124800000 | 164.17 |
1452211200000 | 163.67 |
1452470400000 | 162.52 |
1452556800000 | 163.94 |
1452643200000 | 164.51 |
1452729600000 | 161.81 |
1452816000000 | 160.44 |
1453075200000 | 158.15 |
1453161600000 | 160.34 |
1453248000000 | 156.56 |
1453334400000 | 157.07 |
1453420800000 | 161.36 |
1453680000000 | 161.5 |
1453766400000 | 162 |
1453852800000 | 162.9 |
1453939200000 | 162.87 |
1454025600000 | 165.13 |
1454284800000 | 166.37 |
1454371200000 | 164.51 |
1454457600000 | 165.31 |
1454544000000 | 166.09 |
1454630400000 | 163.42 |
1454889600000 | 158.67 |
1454976000000 | 159.53 |
1455062400000 | 160.15 |
1455148800000 | 157.4 |
1455235200000 | 158.37 |
1455494400000 | 161.24 |
1455580800000 | 161.21 |
1455667200000 | 164.21 |
1455753600000 | 164.78 |
1455840000000 | 164.22 |
1456099200000 | 164.72 |
1456185600000 | 163.63 |
1456272000000 | 161.6 |
1456358400000 | 164.29 |
1456444800000 | 164.16 |
1456704000000 | 163.78 |
1456790400000 | 166 |
1456876800000 | 164.24 |
1456963200000 | 165.1 |
1457049600000 | 166.48 |
1457308800000 | 165.62 |
1457395200000 | 165.53 |
1457481600000 | 165.71 |
1457568000000 | 165.76 |
1457654400000 | 169.93 |
1457913600000 | 170.96 |
1458000000000 | 170.37 |
1458086400000 | 170.45 |
1458172800000 | 174.6 |
1458259200000 | 174.13 |
1458518400000 | 173.71 |
1458604800000 | 172.63 |
1458691200000 | 172.61 |
1458777600000 | 170.8 |
1459209600000 | 172.43 |
1459296000000 | 176.25 |
1459382400000 | 175.7 |
1459468800000 | 173.1 |
1459728000000 | 174.52 |
1459814400000 | 173.13 |
1459900800000 | 174.6 |
1459987200000 | 174.48 |
1460073600000 | 176.14 |
1460332800000 | 176.89 |
1460419200000 | 176.34 |
1460505600000 | 176.15 |
1460592000000 | 175.55 |
1460678400000 | 175.42 |
1460937600000 | 176.24 |
1461024000000 | 178.51 |
1461110400000 | 177.57 |
1461196800000 | 174.5 |
1461283200000 | 173.44 |
1461542400000 | 174.2 |
1461628800000 | 175.74 |
1461715200000 | 176.12 |
1461801600000 | 176.01 |
1461888000000 | 176.06 |
1462147200000 | 177.71 |
1462233600000 | 176.86 |
1462320000000 | 175.1 |
1462406400000 | 174.7 |
1462492800000 | 174.74 |
1462752000000 | 175.79 |
1462838400000 | 176.58 |
1462924800000 | 175.99 |
1463011200000 | 175.85 |
1463097600000 | 173.56 |
1463356800000 | 173.34 |
1463443200000 | 173.96 |
1463529600000 | 173.12 |
1463616000000 | 170.52 |
1463702400000 | 172.81 |
1463961600000 | 172.61 |
1464048000000 | 174.77 |
1464134400000 | 175.07 |
1464220800000 | 176.44 |
1464307200000 | 176.81 |
1464566400000 | 176.99 |
1464652800000 | 176.27 |
1464739200000 | 175.98 |
1464825600000 | 175 |
1464912000000 | 177.19 |
1465171200000 | 177.99 |
1465257600000 | 179.41 |
1465344000000 | 179.29 |
1465430400000 | 177.6 |
1465516800000 | 173.73 |
1465776000000 | 171.09 |
1465862400000 | 167.12 |
1465948800000 | 167.91 |
1466035200000 | 165.53 |
1466121600000 | 168.09 |
1466380800000 | 173.9 |
1466467200000 | 173.8 |
1466553600000 | 173.31 |
1466640000000 | 175.87 |
1466726400000 | 165.71 |
1466985600000 | 158.88 |
1467072000000 | 163.22 |
1467158400000 | 168.07 |
1467244800000 | 169.62 |
1467331200000 | 171.67 |
1467590400000 | 170.91 |
1467676800000 | 168.36 |
1467763200000 | 165.26 |
1467849600000 | 166.61 |
1467936000000 | 167.96 |
1468195200000 | 170.52 |
1468281600000 | 171.29 |
1468368000000 | 172.58 |
1468454400000 | 172.73 |
1468540800000 | 171.69 |
1468800000000 | 171.83 |
1468886400000 | 170.83 |
1468972800000 | 172.45 |
1469059200000 | 171.24 |
1469145600000 | 171.25 |
1469404800000 | 171.94 |
1469491200000 | 171.54 |
1469577600000 | 171.95 |
1469664000000 | 173.66 |
1469750400000 | 175.7 |
1470009600000 | 175.2 |
1470096000000 | 174.88 |
1470182400000 | 173.03 |
1470268800000 | 173.46 |
1470355200000 | 173.75 |
1470614400000 | 173.46 |
1470700800000 | 175.67 |
1470787200000 | 176.2 |
1470873600000 | 177.73 |
1470960000000 | 177.79 |
1471219200000 | 177.59 |
1471305600000 | 177.06 |
1471392000000 | 176 |
1471478400000 | 178.14 |
1471564800000 | 177.36 |
1471824000000 | 177.66 |
1471910400000 | 178.64 |
1471996800000 | 177.61 |
1472083200000 | 177.28 |
1472169600000 | 177.46 |
1472428800000 | 175.69 |
1472515200000 | 175.64 |
1472601600000 | 175.37 |
1472688000000 | 176.7 |
1472774400000 | 179.09 |
1473033600000 | 179.09 |
1473120000000 | 180.87 |
1473206400000 | 181.58 |
1473292800000 | 181.34 |
1473379200000 | 177.79 |
1473638400000 | 176.38 |
1473724800000 | 175.69 |
1473811200000 | 175.91 |
1473897600000 | 176.72 |
1473984000000 | 175.28 |
1474243200000 | 176.98 |
1474329600000 | 177.75 |
1474416000000 | 176.21 |
1474502400000 | 180.23 |
1474588800000 | 179.25 |
1474848000000 | 178.28 |
1474934400000 | 177.93 |
1475020800000 | 178.2 |
1475107200000 | 178.15 |
1475193600000 | 178.6 |
1475452800000 | 178.31 |
1475539200000 | 178.05 |
1475625600000 | 175.56 |
1475712000000 | 173.43 |
1475798400000 | 171.52 |
1476057600000 | 172.22 |
1476144000000 | 170.38 |
1476230400000 | 168.83 |
1476316800000 | 169.31 |
1476403200000 | 170.51 |
1476662400000 | 169.01 |
1476748800000 | 169.83 |
1476835200000 | 170.24 |
1476921600000 | 169.61 |
1477008000000 | 168.9 |
1477267200000 | 168.9 |
1477353600000 | 168.07 |
1477440000000 | 167.61 |
1477526400000 | 167.58 |
1477612800000 | 167.3 |
1477872000000 | 167.93 |
1477958400000 | 167.79 |
1478044800000 | 167.74 |
1478131200000 | 166.44 |
1478217600000 | 165.68 |
1478476800000 | 165.46 |
1478563200000 | 165.87 |
1478649600000 | 163.79 |
1478736000000 | 158.86 |
1478822400000 | 158.61 |
1479081600000 | 155.21 |
1479168000000 | 156.11 |
1479254400000 | 156.1 |
1479340800000 | 156.87 |
1479427200000 | 155.59 |
1479686400000 | 156.66 |
1479772800000 | 155.98 |
1479859200000 | 155.35 |
1479945600000 | 156.08 |
1480032000000 | 157.73 |
1480291200000 | 156.88 |
1480377600000 | 157.84 |
1480464000000 | 157.27 |
1480550400000 | 155.22 |
1480636800000 | 155.59 |
1480896000000 | 156.56 |
1480982400000 | 157.56 |
1481068800000 | 157.99 |
1481155200000 | 156.78 |
1481241600000 | 159.22 |
1481500800000 | 159.56 |
1481587200000 | 162.09 |
1481673600000 | 161.64 |
1481760000000 | 158.36 |
1481846400000 | 158.96 |
1482105600000 | 160.3 |
1482192000000 | 159.52 |
1482278400000 | 160.1 |
1482364800000 | 160.66 |
1482451200000 | 161.39 |
1482796800000 | 161.91 |
1482883200000 | 160.82 |
1482969600000 | 162.47 |
1483056000000 | 163.96 |
1483315200000 | 164.87 |
1483401600000 | 161.91 |
1483488000000 | 163.28 |
1483574400000 | 165.69 |
1483660800000 | 165.16 |
1483920000000 | 164.57 |
1484006400000 | 164.3 |
1484092800000 | 162.56 |
1484179200000 | 164.49 |
1484265600000 | 165.03 |
1484524800000 | 164.27 |
1484611200000 | 165.17 |
1484697600000 | 165.04 |
1484784000000 | 164.1 |
1484870400000 | 164.69 |
1485129600000 | 165.14 |
1485216000000 | 164.98 |
1485302400000 | 165.86 |
1485388800000 | 165.09 |
1485475200000 | 165.83 |
1485734400000 | 164.9 |
1485820800000 | 166.53 |
1485907200000 | 166.29 |
1485993600000 | 167.24 |
1486080000000 | 167.62 |
1486339200000 | 166.14 |
1486425600000 | 166.54 |
1486512000000 | 168.11 |
1486598400000 | 168.35 |
1486684800000 | 167.42 |
1486944000000 | 167.53 |
1487030400000 | 166.69 |
1487116800000 | 167.18 |
1487203200000 | 168.72 |
1487289600000 | 168.58 |
1487548800000 | 168.84 |
1487635200000 | 167.87 |
1487721600000 | 168.45 |
1487808000000 | 169.96 |
1487894400000 | 168.86 |
1488153600000 | 169.26 |
1488240000000 | 169.97 |
1488326400000 | 169.87 |
1488412800000 | 169.52 |
1488499200000 | 169.65 |
1488758400000 | 169.97 |
1488844800000 | 169.19 |
1488931200000 | 168.5 |
1489017600000 | 169.38 |
1489104000000 | 170.79 |
1489363200000 | 171.46 |
1489449600000 | 170.75 |
1489536000000 | 170.59 |
1489622400000 | 173.5 |
1489708800000 | 174.77 |
1489968000000 | 174.94 |
1490054400000 | 175.13 |
1490140800000 | 174.84 |
1490227200000 | 176.25 |
1490313600000 | 176.44 |
1490572800000 | 177.46 |
1490659200000 | 177.54 |
1490745600000 | 175.89 |
1490832000000 | 176.33 |
1490918400000 | 176.68 |
1491177600000 | 175.82 |
1491264000000 | 176.12 |
1491350400000 | 176.15 |
1491436800000 | 176.29 |
1491523200000 | 175.94 |
1491782400000 | 175.83 |
1491868800000 | 176.18 |
1491955200000 | 177.41 |
1492041600000 | 177.67 |
1492473600000 | 178.39 |
1492560000000 | 178.15 |
1492646400000 | 179.31 |
1492732800000 | 177.86 |
1492992000000 | 183.62 |
1493078400000 | 184.65 |
1493164800000 | 183.9 |
1493251200000 | 184.07 |
1493337600000 | 183.43 |
1493596800000 | 183.7 |
1493683200000 | 185.37 |
1493769600000 | 185.6 |
1493856000000 | 187.02 |
1493942400000 | 188.76 |
1494201600000 | 188.23 |
1494288000000 | 188.75 |
1494374400000 | 188.44 |
1494460800000 | 187.67 |
1494547200000 | 190.41 |
1494806400000 | 191.05 |
1494892800000 | 193.99 |
1494979200000 | 193.26 |
1495065600000 | 192.18 |
1495152000000 | 194.42 |
1495411200000 | 196.28 |
1495497600000 | 195.99 |
1495584000000 | 195.55 |
1495670400000 | 196.1 |
1495756800000 | 196.26 |
1496016000000 | 195.99 |
1496102400000 | 195.9 |
1496188800000 | 197.92 |
1496275200000 | 199.02 |
1496361600000 | 200.5 |
1496620800000 | 199.85 |
1496707200000 | 199.2 |
1496793600000 | 199.15 |
1496880000000 | 197.3 |
1496966400000 | 197.06 |
1497225600000 | 195.57 |
1497312000000 | 196.73 |
1497398400000 | 198.5 |
1497484800000 | 195.13 |
1497571200000 | 197.47 |
1497830400000 | 198.42 |
1497916800000 | 196.9 |
1498003200000 | 196.56 |
1498089600000 | 196.48 |
1498176000000 | 197.37 |
1498435200000 | 197.97 |
1498521600000 | 196.78 |
1498608000000 | 196.81 |
1498694400000 | 195 |
1498780800000 | 194.64 |
1499040000000 | 194.68 |
1499126400000 | 193.59 |
1499212800000 | 193.29 |
1499299200000 | 192.2 |
1499385600000 | 191.79 |
1499644800000 | 192.44 |
1499731200000 | 191.75 |
1499817600000 | 194.52 |
1499904000000 | 194.59 |
1499990400000 | 195.84 |
1500249600000 | 196.25 |
1500336000000 | 197.07 |
1500422400000 | 197.38 |
1500508800000 | 198.52 |
1500595200000 | 196.97 |
1500854400000 | 196 |
1500940800000 | 196.35 |
1501027200000 | 197.04 |
1501113600000 | 198.26 |
1501200000000 | 197.4 |
1501459200000 | 198.24 |
1501545600000 | 199.27 |
1501632000000 | 200.1 |
1501718400000 | 200.48 |
1501804800000 | 199.88 |
1502064000000 | 200.26 |
1502150400000 | 199.07 |
1502236800000 | 198.63 |
1502323200000 | 197.42 |
1502409600000 | 196.7 |
1502668800000 | 198.7 |
1502755200000 | 197.74 |
1502841600000 | 198.28 |
1502928000000 | 198.13 |
1503014400000 | 196.76 |
1503273600000 | 197.41 |
1503360000000 | 198.42 |
1503446400000 | 197.98 |
1503532800000 | 197.83 |
1503619200000 | 198.42 |
1503878400000 | 199 |
1503964800000 | 198.19 |
1504051200000 | 197.5 |
1504137600000 | 198.58 |
1504224000000 | 198.79 |
1504483200000 | 198.64 |
1504569600000 | 198.57 |
1504656000000 | 198.78 |
1504742400000 | 201.21 |
1504828800000 | 202 |
1505088000000 | 203.47 |
1505174400000 | 203.22 |
1505260800000 | 202.02 |
1505347200000 | 201.44 |
1505433600000 | 202.16 |
1505692800000 | 201.98 |
1505779200000 | 202.58 |
1505865600000 | 202.74 |
1505952000000 | 201.07 |
1506038400000 | 202.1 |
1506297600000 | 201.06 |
1506384000000 | 199.32 |
1506470400000 | 198.65 |
1506556800000 | 200.38 |
1506643200000 | 202.48 |
1506902400000 | 201.72 |
1506988800000 | 202.16 |
1507075200000 | 201.54 |
1507161600000 | 201.52 |
1507248000000 | 201.06 |
1507507200000 | 201.63 |
1507593600000 | 203.22 |
1507680000000 | 203.78 |
1507766400000 | 204.18 |
1507852800000 | 204.2 |
1508112000000 | 203.03 |
1508198400000 | 201.86 |
1508284800000 | 202.68 |
1508371200000 | 203.26 |
1508457600000 | 202.48 |
1508716800000 | 201.74 |
1508803200000 | 201.19 |
1508889600000 | 201.07 |
1508976000000 | 203.22 |
1509062400000 | 202.03 |
1509321600000 | 203.26 |
1509408000000 | 204.4 |
1509494400000 | 203.65 |
1509580800000 | 203.87 |
1509667200000 | 203.72 |
1509926400000 | 203.02 |
1510012800000 | 202.2 |
1510099200000 | 203.03 |
1510185600000 | 202.37 |
1510272000000 | 202.08 |
1510531200000 | 200.5 |
1510617600000 | 201.88 |
1510704000000 | 202.16 |
1510790400000 | 202.93 |
1510876800000 | 202.55 |
1511136000000 | 203.13 |
1511222400000 | 203.11 |
1511308800000 | 203.7 |
1511395200000 | 204.77 |
1511481600000 | 205.91 |
1511740800000 | 205.22 |
1511827200000 | 205.33 |
1511913600000 | 205.36 |
1512000000000 | 206.64 |
1512086400000 | 204.34 |
1512345600000 | 206.08 |
1512432000000 | 205.59 |
1512518400000 | 204.96 |
1512604800000 | 205.83 |
1512691200000 | 206.02 |
1512950400000 | 205.96 |
1513036800000 | 205.17 |
1513123200000 | 205.49 |
1513209600000 | 205.15 |
1513296000000 | 205.22 |
1513555200000 | 208.1 |
1513641600000 | 207.31 |
1513728000000 | 206.93 |
1513814400000 | 207.01 |
1513900800000 | 206.31 |
1514332800000 | 207.61 |
1514419200000 | 208.22 |
1514505600000 | 208.98 |
1514851200000 | 209.21 |
1514937600000 | 209.19 |
1515024000000 | 210.93 |
1515110400000 | 212.5 |
1515369600000 | 212.4 |
1515456000000 | 212.34 |
1515542400000 | 211.37 |
1515628800000 | 210.84 |
1515715200000 | 212.73 |
1515974400000 | 214.31 |
1516060800000 | 214.73 |
1516147200000 | 214.87 |
1516233600000 | 214.91 |
1516320000000 | 215.75 |
1516579200000 | 216.52 |
1516665600000 | 217.81 |
1516752000000 | 218.63 |
1516838400000 | 218.96 |
1516924800000 | 219.4 |
1517184000000 | 217.19 |
1517270400000 | 216.49 |
1517356800000 | 218.46 |
1517443200000 | 218.04 |
1517529600000 | 215.05 |
1517788800000 | 211.3 |
1517875200000 | 204.56 |
1517961600000 | 208.42 |
1518048000000 | 203.85 |
1518134400000 | 201.78 |
1518393600000 | 204.64 |
1518480000000 | 204.46 |
1518566400000 | 206.6 |
1518652800000 | 208.62 |
1518739200000 | 210.86 |
1518998400000 | 209.05 |
1519084800000 | 209.74 |
1519171200000 | 210.29 |
1519257600000 | 209.78 |
1519344000000 | 210.82 |
1519603200000 | 210.82 |
1519689600000 | 208.75 |
1519776000000 | 207.22 |
1519862400000 | 204.3 |
1519948800000 | 203.44 |
1520208000000 | 205.92 |
1520294400000 | 207.22 |
1520380800000 | 208.42 |
1520467200000 | 209.68 |
1520553600000 | 209.96 |
1520812800000 | 210.38 |
1520899200000 | 209.39 |
1520985600000 | 207.44 |
1521072000000 | 207.88 |
1521158400000 | 206.93 |
1521417600000 | 206.38 |
1521504000000 | 205.45 |
1521590400000 | 204.76 |
1521676800000 | 203.42 |
1521763200000 | 203.06 |
1522022400000 | 203.73 |
1522108800000 | 205.19 |
1522195200000 | 205.78 |
1522281600000 | 205.08 |
1522713600000 | 203.31 |
1522800000000 | 202.49 |
1522886400000 | 204.9 |
1522972800000 | 205.62 |
1523232000000 | 207.18 |
1523318400000 | 208.67 |
1523404800000 | 208.6 |
1523491200000 | 208.34 |
1523577600000 | 209.08 |
1523836800000 | 209.96 |
1523923200000 | 210.71 |
1524009600000 | 211.34 |
1524096000000 | 211.37 |
1524182400000 | 210.55 |
1524441600000 | 210.1 |
1524528000000 | 209.83 |
1524614400000 | 208.08 |
1524700800000 | 209.27 |
1524787200000 | 209.58 |
1525046400000 | 209.35 |
1525132800000 | 207.67 |
1525219200000 | 207.98 |
1525305600000 | 206.59 |
1525392000000 | 206.71 |
1525651200000 | 207.59 |
1525737600000 | 206.99 |
1525824000000 | 206.87 |
1525910400000 | 208.05 |
1525996800000 | 209.06 |
1526256000000 | 208.93 |
1526342400000 | 205.26 |
1526428800000 | 204.46 |
1526515200000 | 205.06 |
1526601600000 | 204.44 |
1526860800000 | 204.84 |
1526947200000 | 206.18 |
1527033600000 | 204.06 |
1527120000000 | 204.3 |
1527206400000 | 204.1 |
1527465600000 | 203.8 |
1527552000000 | 199.83 |
1527638400000 | 201.03 |
1527724800000 | 201.84 |
1527811200000 | 202.73 |
1528070400000 | 204.44 |
1528156800000 | 203.44 |
1528243200000 | 205.42 |
1528329600000 | 205.76 |
1528416000000 | 204.63 |
1528675200000 | 206.64 |
1528761600000 | 206.72 |
1528848000000 | 206.09 |
1528934400000 | 205.25 |
1529020800000 | 203.85 |
1529280000000 | 202.33 |
1529366400000 | 200.14 |
1529452800000 | 201.36 |
1529539200000 | 201.2 |
1529625600000 | 203.81 |
1529884800000 | 202.19 |
1529971200000 | 201.14 |
1530057600000 | 201.07 |
1530144000000 | 199.9 |
1530230400000 | 202.6 |
1530489600000 | 200.59 |
1530576000000 | 202.54 |
1530662400000 | 203.19 |
1530748800000 | 203.91 |
1530835200000 | 205.29 |
1531094400000 | 206.11 |
1531180800000 | 206.12 |
1531267200000 | 205.34 |
1531353600000 | 205.81 |
1531440000000 | 204.87 |
1531699200000 | 204.84 |
1531785600000 | 204.35 |
1531872000000 | 203.05 |
1531958400000 | 201.7 |
1532044800000 | 203.77 |
1532304000000 | 203.3 |
1532390400000 | 203.66 |
1532476800000 | 203.27 |
1532563200000 | 204.95 |
1532649600000 | 205.91 |
1532908800000 | 206.65 |
1532995200000 | 206.15 |
1533081600000 | 205.09 |
1533168000000 | 204.18 |
1533254400000 | 205.37 |
1533513600000 | 204.55 |
1533600000000 | 205.01 |
1533686400000 | 205.3 |
1533772800000 | 205.47 |
1533859200000 | 201.73 |
1534118400000 | 201.26 |
1534204800000 | 200.14 |
1534291200000 | 197.75 |
1534377600000 | 200.23 |
1534464000000 | 200.64 |
1534723200000 | 201.9 |
1534809600000 | 203.46 |
1534896000000 | 205.5 |
1534982400000 | 204.88 |
1535068800000 | 205.5 |
1535328000000 | 207.01 |
1535414400000 | 207.61 |
1535500800000 | 208.47 |
1535587200000 | 207.31 |
1535673600000 | 206.36 |
1535932800000 | 205.81 |
1536019200000 | 203.38 |
1536105600000 | 202.73 |
1536192000000 | 202.04 |
1536278400000 | 201.66 |
1536537600000 | 202.67 |
1536624000000 | 202.29 |
1536710400000 | 203.25 |
1536796800000 | 203.66 |
1536883200000 | 203.8 |
1537142400000 | 204.5 |
1537228800000 | 204.96 |
1537315200000 | 203.44 |
1537401600000 | 205.81 |
1537488000000 | 205.6 |
1537747200000 | 205.42 |
1537833600000 | 205.5 |
1537920000000 | 205.75 |
1538006400000 | 205.09 |
1538092800000 | 202.77 |
1538352000000 | 202.5 |
1538438400000 | 200.11 |
1538524800000 | 200.47 |
1538611200000 | 197.88 |
1538697600000 | 196.15 |
1538956800000 | 193.89 |
1539043200000 | 195.01 |
1539129600000 | 193.05 |
1539216000000 | 190.51 |
1539302400000 | 189.58 |
1539561600000 | 190.07 |
1539648000000 | 193.66 |
1539734400000 | 193.08 |
1539820800000 | 193 |
1539907200000 | 192.96 |
1540166400000 | 191.58 |
1540252800000 | 188.58 |
1540339200000 | 188.47 |
1540425600000 | 189.34 |
1540512000000 | 188.15 |
1540771200000 | 189.53 |
1540857600000 | 189.63 |
1540944000000 | 191.86 |
1541030400000 | 193.24 |
1541116800000 | 193.03 |
1541376000000 | 192.89 |
1541462400000 | 193.11 |
1541548800000 | 196.76 |
1541635200000 | 196.55 |
1541721600000 | 196.03 |
1541980800000 | 192.65 |
1542067200000 | 194.52 |
1542153600000 | 194.34 |
1542240000000 | 191.69 |
1542326400000 | 192.92 |
1542585600000 | 192.62 |
1542672000000 | 189.29 |
1542758400000 | 190.62 |
1542844800000 | 189.98 |
1542931200000 | 190.35 |
1543190400000 | 192.22 |
1543276800000 | 191.67 |
1543363200000 | 191.7 |
1543449600000 | 193.11 |
1543536000000 | 191.4 |
1543795200000 | 192.27 |
1543881600000 | 191.85 |
1543968000000 | 190.47 |
1544054400000 | 186.68 |
1544140800000 | 188.26 |
1544400000000 | 185.23 |
1544486400000 | 185.9 |
1544572800000 | 189.65 |
1544659200000 | 188.71 |
1544745600000 | 187.63 |
1545004800000 | 187.1 |
1545091200000 | 185.26 |
1545177600000 | 186.86 |
1545264000000 | 185.18 |
1545350400000 | 184.47 |
1545609600000 | 184.26 |
1545868800000 | 180.56 |
1545955200000 | 183.91 |
1546214400000 | 184.84 |
1546387200000 | 183.12 |
1546473600000 | 183.66 |
1546560000000 | 187.06 |
1546819200000 | 187.51 |
1546905600000 | 188.01 |
1546992000000 | 189.03 |
1547078400000 | 190.04 |
1547164800000 | 190.63 |
1547424000000 | 189.81 |
1547510400000 | 189.35 |
1547596800000 | 189.69 |
1547683200000 | 190.05 |
1547769600000 | 191.81 |
1548028800000 | 192.01 |
1548115200000 | 191.41 |
1548201600000 | 192.45 |
1548288000000 | 192.42 |
1548374400000 | 193.34 |
1548633600000 | 193.59 |
1548720000000 | 194.84 |
1548806400000 | 194.97 |
1548892800000 | 194.93 |
1548979200000 | 195.03 |
1549238400000 | 194.48 |
1549324800000 | 196.2 |
1549411200000 | 195.93 |
1549497600000 | 194.47 |
1549584000000 | 192.83 |
1549843200000 | 192.59 |
1549929600000 | 192.64 |
1550016000000 | 192.65 |
1550102400000 | 191.48 |
1550188800000 | 192.69 |
1550448000000 | 194.05 |
1550534400000 | 194.92 |
1550620800000 | 195.51 |
1550707200000 | 196.3 |
1550793600000 | 196.67 |
1551052800000 | 196.45 |
1551139200000 | 197.02 |
1551225600000 | 196.8 |
1551312000000 | 197.77 |
1551398400000 | 197.19 |
1551657600000 | 196.54 |
1551744000000 | 196.67 |
1551830400000 | 196.65 |
1551916800000 | 195.66 |
1552003200000 | 195.51 |
1552262400000 | 196.19 |
1552348800000 | 197.16 |
1552435200000 | 198.67 |
1552521600000 | 200.48 |
1552608000000 | 202.42 |
1552867200000 | 203.29 |
1552953600000 | 203.92 |
1553040000000 | 202.8 |
1553126400000 | 203.1 |
1553212800000 | 200.64 |
1553472000000 | 200.43 |
1553558400000 | 201.2 |
1553644800000 | 201.05 |
1553731200000 | 200.37 |
1553817600000 | 200.83 |
1554076800000 | 201.43 |
1554163200000 | 201.49 |
1554249600000 | 203.12 |
1554336000000 | 202.19 |
1554422400000 | 201.88 |
1554681600000 | 201.49 |
1554768000000 | 200.79 |
1554854400000 | 201.77 |
1554940800000 | 202.29 |
1555027200000 | 202.44 |
1555286400000 | 202.88 |
1555372800000 | 203.16 |
1555459200000 | 202.55 |
1555545600000 | 202.19 |
1555977600000 | 202.39 |
1556064000000 | 202.01 |
1556150400000 | 201.07 |
1556236800000 | 202.26 |
1556496000000 | 202.32 |
1556582400000 | 203 |
1556668800000 | 203.54 |
1556755200000 | 201.94 |
1556841600000 | 202.23 |
1557100800000 | 201.47 |
1557187200000 | 201 |
1557273600000 | 201.53 |
1557360000000 | 200.66 |
1557446400000 | 201.47 |
1557705600000 | 200.56 |
1557792000000 | 201.16 |
1557878400000 | 202.51 |
1557964800000 | 204.89 |
1558051200000 | 204.13 |
1558310400000 | 204.01 |
1558396800000 | 204.84 |
1558483200000 | 204.16 |
1558569600000 | 202.92 |
1558656000000 | 205.1 |
1558915200000 | 205.29 |
1559001600000 | 204.74 |
1559088000000 | 202.41 |
1559174400000 | 203.04 |
1559260800000 | 203.25 |
1559520000000 | 205.11 |
1559606400000 | 205.62 |
1559692800000 | 208.12 |
1559779200000 | 208.22 |
1559865600000 | 210.19 |
1560124800000 | 209.7 |
1560211200000 | 210.06 |
1560297600000 | 210.08 |
1560384000000 | 209.36 |
1560470400000 | 208.55 |
1560729600000 | 208.5 |
1560816000000 | 210.1 |
1560902400000 | 208.86 |
1560988800000 | 210.15 |
1561075200000 | 209.65 |
1561334400000 | 210.95 |
1561420800000 | 210.15 |
1561507200000 | 208.12 |
1561593600000 | 206.5 |
1561680000000 | 208.26 |
1561939200000 | 208.31 |
1562025600000 | 209.29 |
1562112000000 | 211.29 |
1562198400000 | 211.7 |
1562284800000 | 208.82 |
1562544000000 | 208.83 |
1562630400000 | 208.95 |
1562716800000 | 208.76 |
1562803200000 | 208.26 |
1562889600000 | 208.26 |
1563148800000 | 208.76 |
1563235200000 | 207.51 |
1563321600000 | 208.33 |
1563408000000 | 207.96 |
1563494400000 | 207.65 |
1563753600000 | 207.52 |
1563840000000 | 207.09 |
1563926400000 | 207.21 |
1564012800000 | 206.85 |
1564099200000 | 207.05 |
1564358400000 | 208.31 |
1564444800000 | 205.7 |
1564531200000 | 205.34 |
1564617600000 | 205.26 |
1564704000000 | 203.51 |
1564963200000 | 201.59 |
1565049600000 | 200.72 |
1565136000000 | 202.21 |
1565222400000 | 204.27 |
1565308800000 | 203.35 |
1565568000000 | 203.93 |
1565654400000 | 203.7 |
1565740800000 | 200.82 |
1565827200000 | 199.87 |
1565913600000 | 202.21 |
1566172800000 | 203.77 |
1566259200000 | 202.47 |
1566345600000 | 204.1 |
1566432000000 | 203.1 |
1566518400000 | 203.07 |
1566777600000 | 203.44 |
1566864000000 | 204.65 |
1566950400000 | 203.43 |
1567036800000 | 204.42 |
1567123200000 | 204.54 |
1567382400000 | 204.84 |
1567468800000 | 204.9 |
1567555200000 | 207.4 |
1567641600000 | 207.18 |
1567728000000 | 208.23 |
1567987200000 | 206.84 |
1568073600000 | 205.52 |
1568160000000 | 205.76 |
1568246400000 | 207.26 |
1568332800000 | 207.95 |
1568592000000 | 205.27 |
1568678400000 | 207.21 |
1568764800000 | 208.33 |
1568851200000 | 209.95 |
1568937600000 | 210.43 |
1569196800000 | 209.76 |
1569283200000 | 210.53 |
1569369600000 | 209.62 |
1569456000000 | 211.62 |
1569542400000 | 212 |
1569801600000 | 211.91 |
1569888000000 | 210.95 |
1569974400000 | 207.35 |
1570060800000 | 207.95 |
1570147200000 | 210.07 |
1570406400000 | 211.48 |
1570492800000 | 209.58 |
1570579200000 | 210.52 |
1570665600000 | 211.69 |
1570752000000 | 215.69 |
1571011200000 | 214.62 |
1571097600000 | 216.74 |
1571184000000 | 216.46 |
1571270400000 | 217.75 |
1571356800000 | 217.16 |
1571616000000 | 217.22 |
1571702400000 | 217.36 |
1571788800000 | 217.17 |
1571875200000 | 217.43 |
1571961600000 | 216.8 |
1572220800000 | 216.98 |
1572307200000 | 217.34 |
1572393600000 | 217.91 |
1572480000000 | 218.49 |
1572566400000 | 218.82 |
1572825600000 | 219.24 |
1572912000000 | 217.15 |
1572998400000 | 217.87 |
1573084800000 | 217.73 |
1573171200000 | 217.19 |
1573430400000 | 217.65 |
1573516800000 | 217.78 |
1573603200000 | 217.47 |
1573689600000 | 216.98 |
1573776000000 | 219.06 |
1574035200000 | 220.67 |
1574121600000 | 220.39 |
1574208000000 | 219.14 |
1574294400000 | 218.29 |
1574380800000 | 217.69 |
1574640000000 | 218.47 |
1574726400000 | 218.67 |
1574812800000 | 218.99 |
1574899200000 | 218.89 |
1574985600000 | 218.92 |
1575244800000 | 216.96 |
1575331200000 | 216.31 |
1575417600000 | 217.52 |
1575504000000 | 217.15 |
1575590400000 | 218.43 |
1575849600000 | 218.56 |
1575936000000 | 218.59 |
1576022400000 | 218.44 |
1576108800000 | 217.67 |
1576195200000 | 219.09 |
1576454400000 | 221.12 |
1576540800000 | 221.31 |
1576627200000 | 220.35 |
1576713600000 | 220.58 |
1576800000000 | 221.73 |
1577059200000 | 221.45 |
1577145600000 | 221.78 |
1577404800000 | 223.7 |
1577664000000 | 222.4 |
1577750400000 | 222.34 |
1577923200000 | 223.03 |
1578009600000 | 223.09 |
1578268800000 | 222.58 |
1578355200000 | 222.23 |
1578441600000 | 221.96 |
1578528000000 | 222.8 |
1578614400000 | 223.31 |
1578873600000 | 223.49 |
1578960000000 | 224.19 |
1579046400000 | 225.16 |
1579132800000 | 225.58 |
1579219200000 | 226.28 |
1579478400000 | 226.58 |
1579564800000 | 226.74 |
1579651200000 | 225.99 |
1579737600000 | 225.52 |
1579824000000 | 227.14 |
1580083200000 | 223.11 |
1580169600000 | 226.06 |
1580256000000 | 226.7 |
1580342400000 | 226.2 |
1580428800000 | 225.48 |
1580688000000 | 225.76 |
1580774400000 | 226.96 |
1580860800000 | 228.02 |
1580947200000 | 229.22 |
1581033600000 | 229.63 |
1581292800000 | 229.33 |
1581379200000 | 230.63 |
1581465600000 | 230.72 |
1581552000000 | 230.51 |
1581638400000 | 231.61 |
1581897600000 | 231.7 |
1581984000000 | 232.25 |
1582070400000 | 233.58 |
1582156800000 | 231.36 |
1582243200000 | 232.08 |
1582502400000 | 224.72 |
1582588800000 | 221.25 |
1582675200000 | 220.99 |
1582761600000 | 216.95 |
1582848000000 | 208.63 |
1583107200000 | 212.5 |
1583193600000 | 216.99 |
1583280000000 | 220.8 |
1583366400000 | 219.45 |
1583452800000 | 214.68 |
1583712000000 | 203.18 |
1583798400000 | 196.78 |
1583884800000 | 194.37 |
1583971200000 | 168.64 |
1584057600000 | 170.7 |
1584316800000 | 161.43 |
1584403200000 | 161.01 |
1584489600000 | 153.93 |
1584576000000 | 155.58 |
1584662400000 | 157.89 |
1584921600000 | 151.66 |
1585008000000 | 162.95 |
1585094400000 | 167.74 |
1585180800000 | 174.7 |
1585267200000 | 169.11 |
1585526400000 | 170.97 |
1585612800000 | 172.57 |
1585699200000 | 169.05 |
1585785600000 | 169.12 |
1585872000000 | 166.96 |
1586131200000 | 172.22 |
1586217600000 | 178.11 |
1586304000000 | 177.64 |
1586390400000 | 182.87 |
1586822400000 | 183.43 |
1586908800000 | 178.02 |
1586995200000 | 177.07 |
1587081600000 | 180.66 |
1587340800000 | 180.59 |
1587427200000 | 176.16 |
1587513600000 | 177.36 |
1587600000000 | 178.24 |
1587686400000 | 176.3 |
1587945600000 | 179.61 |
1588032000000 | 182.1 |
1588118400000 | 185.77 |
1588204800000 | 184.87 |
1588291200000 | 185.4 |
1588550400000 | 179.05 |
1588636800000 | 179.6 |
1588723200000 | 177.63 |
1588809600000 | 178.91 |
1588896000000 | 182.01 |
1589155200000 | 180.26 |
1589241600000 | 180.91 |
1589328000000 | 177.04 |
1589414400000 | 174.36 |
1589500800000 | 174.74 |
1589760000000 | 180.93 |
1589846400000 | 181.2 |
1589932800000 | 182.06 |
1590019200000 | 179.96 |
1590105600000 | 179.55 |
1590364800000 | 182.34 |
1590451200000 | 185.89 |
1590537600000 | 186.58 |
1590624000000 | 190.39 |
1590710400000 | 189.97 |
1590969600000 | 191.82 |
1591056000000 | 197.21 |
1591142400000 | 203 |
1591228800000 | 204.72 |
1591315200000 | 207.65 |
1591574400000 | 206.41 |
1591660800000 | 204.5 |
1591747200000 | 203.7 |
1591833600000 | 196.96 |
1591920000000 | 195.06 |
1592179200000 | 194.9 |
1592265600000 | 199.15 |
1592352000000 | 198.99 |
1592438400000 | 198.91 |
1592524800000 | 198.05 |
1592784000000 | 198.41 |
1592870400000 | 200.71 |
1592956800000 | 196.57 |
1593043200000 | 196.84 |
1593129600000 | 196.33 |
1593388800000 | 197.36 |
1593475200000 | 197.57 |
1593561600000 | 198.58 |
1593648000000 | 200.48 |
1593734400000 | 199.61 |
1593993600000 | 202.8 |
1594080000000 | 201.15 |
1594166400000 | 202.29 |
1594252800000 | 200.76 |
1594339200000 | 202.73 |
1594598400000 | 204.69 |
1594684800000 | 204.52 |
1594771200000 | 206.75 |
1594857600000 | 206.72 |
1594944000000 | 207.04 |
1595203200000 | 209.8 |
1595289600000 | 210.37 |
1595376000000 | 211.31 |
1595462400000 | 211.62 |
1595548800000 | 208.75 |
1595808000000 | 210.96 |
1595894400000 | 210.99 |
1595980800000 | 212.21 |
1596067200000 | 209.79 |
1596153600000 | 209.59 |
1596412800000 | 211.17 |
1596499200000 | 210.63 |
1596585600000 | 212.64 |
1596672000000 | 210.49 |
1596758400000 | 210.85 |
1597017600000 | 210.24 |
1597104000000 | 211.55 |
1597190400000 | 217.53 |
1597276800000 | 217.29 |
1597363200000 | 215.34 |
1597622400000 | 216.63 |
1597708800000 | 216.48 |
1597795200000 | 217.5 |
1597881600000 | 215.71 |
1597968000000 | 214.76 |
1598227200000 | 217.38 |
1598313600000 | 217.12 |
1598400000000 | 218.42 |
1598486400000 | 217.02 |
1598572800000 | 216.96 |
1598832000000 | 217.13 |
1598918400000 | 216.43 |
1599004800000 | 217.94 |
1599091200000 | 215.11 |
1599177600000 | 211.28 |
1599436800000 | 214.55 |
1599523200000 | 213.03 |
1599609600000 | 217.38 |
1599696000000 | 216.88 |
1599782400000 | 215.61 |
1600041600000 | 215.5 |
1600128000000 | 216.98 |
1600214400000 | 218.08 |
1600300800000 | 217.46 |
1600387200000 | 218.69 |
1600646400000 | 212.7 |
1600732800000 | 212.74 |
1600819200000 | 212.53 |
1600905600000 | 210.09 |
1600992000000 | 209.42 |
1601251200000 | 211.96 |
1601337600000 | 212.95 |
1601424000000 | 212.93 |
1601510400000 | 213.25 |
1601596800000 | 213.7 |
1601856000000 | 216.53 |
1601942400000 | 214.92 |
1602028800000 | 213.27 |
1602115200000 | 214.12 |
1602201600000 | 216.7 |
1602460800000 | 218.68 |
1602547200000 | 217.9 |
1602633600000 | 217.65 |
1602720000000 | 213.08 |
1602806400000 | 214.18 |
1603065600000 | 214.48 |
1603152000000 | 214.5 |
1603238400000 | 212.99 |
1603324800000 | 211.43 |
1603411200000 | 212.4 |
1603670400000 | 209.68 |
1603756800000 | 209.38 |
1603843200000 | 203.3 |
1603929600000 | 202.74 |
1604016000000 | 201.99 |
1604275200000 | 204.04 |
1604361600000 | 207.99 |
1604448000000 | 212.86 |
1604534400000 | 215.72 |
1604620800000 | 216.47 |
1604880000000 | 215.07 |
1604966400000 | 213.95 |
1605052800000 | 215.5 |
1605139200000 | 215.79 |
1605225600000 | 215.67 |
1605484800000 | 215.32 |
1605571200000 | 215.38 |
1605657600000 | 216.27 |
1605744000000 | 215.42 |
1605830400000 | 216.76 |
1606089600000 | 213.64 |
1606176000000 | 212.72 |
1606262400000 | 214.26 |
1606348800000 | 214.8 |
1606435200000 | 216.57 |
1606694400000 | 216.41 |
1606780800000 | 216.53 |
1606867200000 | 216.68 |
1606953600000 | 217.1 |
1607040000000 | 216.76 |
1607299200000 | 216.69 |
1607385600000 | 218.23 |
1607472000000 | 218.63 |
1607558400000 | 219.38 |
1607644800000 | 218.18 |
1607904000000 | 219.48 |
1607990400000 | 218.54 |
1608076800000 | 221.2 |
1608163200000 | 222.76 |
1608249600000 | 223.23 |
1608508800000 | 219.04 |
1608595200000 | 219.36 |
1608681600000 | 219.89 |
1608768000000 | 219.77 |
1609113600000 | 222.35 |
1609200000000 | 225.04 |
1609286400000 | 225.37 |
1609372800000 | 223.83 |
1609718400000 | 226.86 |
1609804800000 | 225.08 |
1609891200000 | 224.94 |
1609977600000 | 224.9 |
1610064000000 | 225.94 |
1610323200000 | 223.42 |
1610409600000 | 222.4 |
1610496000000 | 223.57 |
1610582400000 | 223.29 |
1610668800000 | 221.96 |
1610928000000 | 221.17 |
1611014400000 | 221.6 |
1611100800000 | 221.66 |
1611187200000 | 223.13 |
1611273600000 | 223.23 |
1611532800000 | 223.23 |
1611619200000 | 223.99 |
1611705600000 | 221.95 |
1611792000000 | 222.31 |
1611878400000 | 218.68 |
1612137600000 | 219.56 |
1612224000000 | 219.99 |
1612310400000 | 219.18 |
1612396800000 | 219.23 |
1612483200000 | 219.21 |
1612742400000 | 219.46 |
1612828800000 | 220.96 |
1612915200000 | 221.49 |
1613001600000 | 222.09 |
1613088000000 | 224.12 |
1613347200000 | 226.29 |
1613433600000 | 225.38 |
1613520000000 | 222.73 |
1613606400000 | 222.12 |
1613692800000 | 222.66 |
1613952000000 | 220.63 |
1614038400000 | 219.89 |
1614124800000 | 218.2 |
1614211200000 | 220.26 |
1614297600000 | 216.38 |
1614556800000 | 216.58 |
1614643200000 | 217.86 |
1614729600000 | 216.28 |
1614816000000 | 215.13 |
1614902400000 | 211.13 |
1615161600000 | 212.98 |
1615248000000 | 215 |
1615334400000 | 217.72 |
1615420800000 | 220.21 |
1615507200000 | 219.32 |
1615766400000 | 219.9 |
1615852800000 | 221.5 |
1615939200000 | 220.4 |
1616025600000 | 220.8 |
1616112000000 | 220.31 |
1616371200000 | 222.59 |
1616457600000 | 222.57 |
1616544000000 | 220.83 |
1616630400000 | 220.26 |
1616716800000 | 221.77 |
1616976000000 | 222.75 |
1617062400000 | 222.21 |
1617148800000 | 222.08 |
1617235200000 | 223.39 |
1617667200000 | 225.37 |
1617753600000 | 226.28 |
1617840000000 | 228.54 |
1617926400000 | 229.04 |
1618185600000 | 228.37 |
1618272000000 | 228.3 |
1618358400000 | 228.22 |
1618444800000 | 230.12 |
1618531200000 | 232.31 |
1618790400000 | 233.77 |
1618876800000 | 233.24 |
1618963200000 | 233.96 |
1619049600000 | 234.66 |
1619136000000 | 234.14 |
1619395200000 | 234.5 |
1619481600000 | 234.29 |
1619568000000 | 232.86 |
1619654400000 | 232.85 |
1619740800000 | 230.66 |
1620000000000 | 232.93 |
1620086400000 | 229.65 |
1620172800000 | 232.01 |
1620259200000 | 232.11 |
1620345600000 | 235.1 |
1620604800000 | 235.25 |
1620691200000 | 232.19 |
1620777600000 | 231.48 |
1620864000000 | 231.98 |
1620950400000 | 234.73 |
1621209600000 | 236.08 |
1621296000000 | 237.55 |
1621382400000 | 235.62 |
1621468800000 | 238.93 |
1621555200000 | 239.54 |
1621814400000 | 240.31 |
1621900800000 | 242.07 |
1621987200000 | 241.43 |
1622073600000 | 240.4 |
1622160000000 | 241.01 |
1622419200000 | 240.55 |
1622505600000 | 241.83 |
1622592000000 | 241.4 |
1622678400000 | 240.65 |
1622764800000 | 242.64 |
1623024000000 | 243.14 |
1623110400000 | 243.51 |
1623196800000 | 244.68 |
1623283200000 | 245 |
1623369600000 | 245.03 |
1623628800000 | 245.63 |
1623715200000 | 246.34 |
1623801600000 | 246.98 |
1623888000000 | 243.32 |
1623974400000 | 240.28 |
1624233600000 | 242.41 |
1624320000000 | 242.59 |
1624406400000 | 241.91 |
1624492800000 | 243.27 |
1624579200000 | 243.8 |
1624838400000 | 243.23 |
1624924800000 | 241.78 |
1625011200000 | 239.95 |
1625097600000 | 240.72 |
1625184000000 | 241.42 |
1625443200000 | 242.49 |
1625529600000 | 242.47 |
1625616000000 | 244.47 |
1625702400000 | 243.7 |
1625788800000 | 246.12 |
1626048000000 | 249.12 |
1626134400000 | 249.29 |
1626220800000 | 248.1 |
1626307200000 | 246.36 |
1626393600000 | 247.39 |
1626652800000 | 243.97 |
1626739200000 | 243.71 |
1626825600000 | 245.82 |
1626912000000 | 247.45 |
1626998400000 | 248.62 |
1627257600000 | 248.36 |
1627344000000 | 248.92 |
1627430400000 | 249.1 |
1627516800000 | 251.03 |
1627603200000 | 250.39 |
1627862400000 | 251.6 |
1627948800000 | 251.74 |
1628035200000 | 252.93 |
1628121600000 | 253.88 |
1628208000000 | 251.04 |
1628467200000 | 251.29 |
1628553600000 | 250.86 |
1628640000000 | 252.59 |
1628726400000 | 253.53 |
1628812800000 | 255.62 |
1629072000000 | 255.47 |
1629158400000 | 254.69 |
1629244800000 | 254.28 |
1629331200000 | 252.02 |
1629417600000 | 252.87 |
1629676800000 | 254.73 |
1629763200000 | 253.07 |
1629849600000 | 250.98 |
1629936000000 | 250.59 |
1630022400000 | 252.68 |
1630281600000 | 253.37 |
1630368000000 | 252.56 |
1630454400000 | 254.38 |
1630540800000 | 254.7 |
1630627200000 | 253.41 |
1630886400000 | 253.64 |
1630972800000 | 252.5 |
1631059200000 | 249.71 |
1631145600000 | 250.39 |
1631232000000 | 248.9 |
1631491200000 | 249.05 |
1631577600000 | 249.82 |
1631664000000 | 248.21 |
1631750400000 | 248.16 |
1631836800000 | 246.57 |
1632096000000 | 243.85 |
1632182400000 | 247.06 |
1632268800000 | 247.14 |
1632355200000 | 249.56 |
1632441600000 | 245.76 |
1632700800000 | 243.78 |
1632787200000 | 238.26 |
1632873600000 | 238.38 |
1632960000000 | 237.61 |
1633046400000 | 238.2 |
1633305600000 | 239.01 |
1633392000000 | 239.46 |
1633478400000 | 236.51 |
1633564800000 | 239.22 |
1633651200000 | 238.9 |
1633910400000 | 238.91 |
1633996800000 | 239.48 |
1634083200000 | 241.34 |
1634169600000 | 243.76 |
1634256000000 | 244.93 |
1634515200000 | 244.11 |
1634601600000 | 245.73 |
1634688000000 | 246.84 |
1634774400000 | 246.95 |
1634860800000 | 249.05 |
1635120000000 | 247.83 |
1635206400000 | 249 |
1635292800000 | 248.7 |
1635379200000 | 250.73 |
1635465600000 | 247.08 |
1635724800000 | 249.57 |
1635811200000 | 250.76 |
1635897600000 | 252.56 |
1635984000000 | 253.7 |
1636070400000 | 252.63 |
1636329600000 | 252.3 |
1636416000000 | 252.34 |
1636502400000 | 252.55 |
1636588800000 | 251.28 |
1636675200000 | 252.26 |
1636934400000 | 252.39 |
1637020800000 | 250.19 |
1637107200000 | 250.07 |
1637193600000 | 250.85 |
1637280000000 | 250.8 |
1637539200000 | 248.84 |
1637625600000 | 246.76 |
1637712000000 | 246.27 |
1637798400000 | 247.67 |
1637884800000 | 244.81 |
1638144000000 | 244.54 |
1638230400000 | 242.64 |
1638316800000 | 246.08 |
1638403200000 | 244.2 |
1638489600000 | 243.13 |
1638748800000 | 245.48 |
1638835200000 | 248.56 |
1638921600000 | 248.82 |
1639008000000 | 248.2 |
1639094400000 | 248.86 |
1639353600000 | 247.86 |
1639440000000 | 246.38 |
1639526400000 | 247.4 |
1639612800000 | 250.12 |
1639699200000 | 248.95 |
1639958400000 | 246.73 |
1640044800000 | 248.16 |
1640131200000 | 250.22 |
1640217600000 | 251.84 |
1640304000000 | 252.36 |
1640563200000 | 253.03 |
1640649600000 | 254.63 |
1640736000000 | 256.4 |
1640822400000 | 255.98 |
1640908800000 | 256.4 |
1641168000000 | 255.31 |
1641254400000 | 256.68 |
1641340800000 | 256.37 |
1641427200000 | 252.4 |
1641513600000 | 253.04 |
1641772800000 | 250.24 |
1641859200000 | 251.88 |
1641945600000 | 254.39 |
1642032000000 | 255.93 |
1642118400000 | 254.93 |
1642377600000 | 255.59 |
1642464000000 | 253.39 |
1642550400000 | 253.63 |
1642636800000 | 253.98 |
1642723200000 | 250.82 |
1642982400000 | 243.71 |
1643068800000 | 244.25 |
1643155200000 | 246.33 |
1643241600000 | 245.97 |
1643328000000 | 245.66 |
1643587200000 | 247.87 |
1643673600000 | 249.75 |
1643760000000 | 251.96 |
1643846400000 | 251.48 |
1643932800000 | 247.24 |
1644192000000 | 247 |
1644278400000 | 246.52 |
1644364800000 | 249.49 |
1644451200000 | 250.72 |
1644537600000 | 248.64 |
1644796800000 | 243.67 |
1644883200000 | 246.71 |
1644969600000 | 247.75 |
1645056000000 | 246.53 |
1645142400000 | 247.64 |
1645401600000 | 245.53 |
1645488000000 | 243.91 |
1645574400000 | 244.57 |
1645660800000 | 234.53 |
1645747200000 | 244.2 |
1646006400000 | 245.13 |
1646092800000 | 240.92 |
1646179200000 | 239.8 |
1646265600000 | 237.32 |
1646352000000 | 229.71 |
1646611200000 | 226.35 |
1646697600000 | 225.28 |
1646784000000 | 235.81 |
1646870400000 | 234.02 |
1646956800000 | 234.6 |
1647216000000 | 238.69 |
1647302400000 | 239.51 |
1647388800000 | 242.33 |
1647475200000 | 246.99 |
1647561600000 | 246.92 |
1647820800000 | 246.97 |
1647907200000 | 248 |
1647993600000 | 244.47 |
1648080000000 | 245.3 |
1648166400000 | 247.74 |
1648425600000 | 248.59 |
1648512000000 | 252.59 |
1648598400000 | 254.99 |
1648684800000 | 253.78 |
1648771200000 | 253.66 |
1649030400000 | 252.97 |
1649116800000 | 253.97 |
1649203200000 | 253.04 |
1649289600000 | 253.26 |
1649376000000 | 255.52 |
1649635200000 | 257.32 |
1649721600000 | 255.35 |
1649808000000 | 254.57 |
1649894400000 | 255.89 |
1650326400000 | 252.26 |
1650412800000 | 255.13 |
1650499200000 | 253.92 |
1650585600000 | 250.2 |
1650844800000 | 247.13 |
1650931200000 | 246.64 |
1651017600000 | 244.55 |
1651104000000 | 245.17 |
1651190400000 | 245.18 |
1651449600000 | 242.35 |
1651536000000 | 243.4 |
1651622400000 | 241.73 |
1651708800000 | 241.57 |
1651795200000 | 238.56 |
1652054400000 | 233.25 |
1652140800000 | 235.48 |
1652227200000 | 238.44 |
1652313600000 | 235.12 |
1652400000000 | 236.68 |
1652659200000 | 238.72 |
1652745600000 | 243.13 |
1652832000000 | 242.26 |
1652918400000 | 241.13 |
1653004800000 | 242.53 |
1653264000000 | 247.58 |
1653350400000 | 247.5 |
1653436800000 | 246.69 |
1653523200000 | 246.59 |
1653609600000 | 247.02 |
1653868800000 | 247.41 |
1653955200000 | 244.8 |
1654041600000 | 240.86 |
1654128000000 | 241.44 |
1654214400000 | 241.1 |
1654473600000 | 242.26 |
1654560000000 | 240.95 |
1654646400000 | 238.8 |
1654732800000 | 234.81 |
1654819200000 | 228.7 |
1655078400000 | 222.59 |
1655164800000 | 219.5 |
1655251200000 | 222.29 |
1655337600000 | 221.47 |
1655424000000 | 221.86 |
1655683200000 | 224.17 |
1655769600000 | 223.1 |
1655856000000 | 222.93 |
1655942400000 | 219.89 |
1656028800000 | 225.08 |
1656288000000 | 227.25 |
1656374400000 | 226.97 |
1656460800000 | 225.45 |
1656547200000 | 222.83 |
1656633600000 | 222.31 |
1656892800000 | 224.58 |
1656979200000 | 218.17 |
1657065600000 | 218.83 |
1657152000000 | 221.04 |
1657238400000 | 221.56 |
1657497600000 | 219.36 |
1657584000000 | 220.05 |
1657670400000 | 219.67 |
1657756800000 | 214.78 |
1657843200000 | 217.18 |
1658102400000 | 220.5 |
1658188800000 | 222.8 |
1658275200000 | 220.47 |
1658361600000 | 218.49 |
1658448000000 | 220.99 |
1658707200000 | 220.86 |
1658793600000 | 220.63 |
1658880000000 | 219.57 |
1658966400000 | 220.29 |
1659052800000 | 223.07 |
1659312000000 | 222.95 |
1659398400000 | 222.15 |
1659484800000 | 220.19 |
1659571200000 | 221.66 |
1659657600000 | 220.5 |
1659916800000 | 222.85 |
1660003200000 | 223.54 |
1660089600000 | 226.86 |
1660176000000 | 225.74 |
1660262400000 | 223.64 |
1660521600000 | 223.02 |
1660608000000 | 223.75 |
1660694400000 | 222.15 |
1660780800000 | 222.12 |
1660867200000 | 220.16 |
1661126400000 | 218.36 |
1661212800000 | 216.83 |
1661299200000 | 216.36 |
1661385600000 | 215.87 |
1661472000000 | 213.35 |
1661731200000 | 211.78 |
1661817600000 | 209.73 |
1661904000000 | 208.69 |
1661990400000 | 203.97 |
1662076800000 | 207.73 |
1662336000000 | 204.73 |
1662422400000 | 204.3 |
1662508800000 | 203.52 |
1662595200000 | 202.34 |
1662681600000 | 206.73 |
1662940800000 | 211.26 |
1663027200000 | 207.08 |
1663113600000 | 204.13 |
1663200000000 | 202.95 |
1663286400000 | 202.02 |
1663545600000 | 201.28 |
1663632000000 | 196.82 |
1663718400000 | 195.8 |
1663804800000 | 191.6399 |
1663891200000 | 186.36 |
1664150400000 | 183.38 |
1664236800000 | 182.37 |
1664323200000 | 182.85 |
1664409600000 | 182.8899 |
1664496000000 | 183.87 |
1664755200000 | 186.03 |
1664841600000 | 191.57 |
1664928000000 | 187.53 |
1665014400000 | 185.37 |
1665100800000 | 182.78 |
1665360000000 | 180.72 |
1665446400000 | 180.48 |
1665532800000 | 178.61 |
1665619200000 | 178.81 |
1665705600000 | 181.31 |
1665964800000 | 185.76 |
1666051200000 | 187.07 |
1666137600000 | 185.35 |
1666224000000 | 185.9199 |
1666310400000 | 183.25 |
1666569600000 | 186.76 |
1666656000000 | 191.02 |
1666742400000 | 193.38 |
1666828800000 | 192.68 |
1666915200000 | 193.2 |
1667174400000 | 192.65 |
1667260800000 | 192.07 |
1667347200000 | 191.99 |
1667433600000 | 187.6699 |
1667520000000 | 191.26 |
1667779200000 | 193.3899 |
1667865600000 | 195.53 |
1667952000000 | 195.88 |
1668038400000 | 202.78 |
1668124800000 | 202.25 |
1668384000000 | 202.97 |
1668470400000 | 204.05 |
1668556800000 | 204.43 |
1668643200000 | 201.56 |
1668729600000 | 204.33 |
1668988800000 | 203.6 |
1669075200000 | 205 |
1669161600000 | 207.77 |
1669248000000 | 209.95 |
1669334400000 | 209.73 |
1669593600000 | 208.38 |
1669680000000 | 206.18 |
1669766400000 | 205.43 |
1669852800000 | 212.29 |
1669939200000 | 211.06 |
1670198400000 | 211.51 |
1670284800000 | 210.12 |
1670371200000 | 209.23 |
1670457600000 | 208.94 |
1670544000000 | 210.33 |
1670803200000 | 208.41 |
1670889600000 | 212.1 |
1670976000000 | 213.34 |
1671062400000 | 209.59 |
1671148800000 | 205.32 |
1671408000000 | 205.22 |
1671494400000 | 205.5 |
1671580800000 | 207.73 |
1671667200000 | 206.76 |
1671753600000 | 207.18 |
1672099200000 | 207.57 |
1672185600000 | 206.8 |
1672272000000 | 208.99 |
1672358400000 | 206.5 |
1672617600000 | 207.65 |
1672704000000 | 207.47 |
1672790400000 | 210.25 |
1672876800000 | 207.43 |
1672963200000 | 210.83 |
1673222400000 | 214.46 |
1673308800000 | 213.52 |
1673395200000 | 213.8 |
1673481600000 | 215.73 |
1673568000000 | 216.8 |
1673827200000 | 218.07 |
1673913600000 | 217.92 |
1674000000000 | 217.86 |
1674086400000 | 216.01 |
1674172800000 | 216.95 |
1674432000000 | 217.58 |
1674518400000 | 217.35 |
1674604800000 | 217.12 |
1674691200000 | 215.92 |
1674777600000 | 215.88 |
1675036800000 | 217.5 |
1675123200000 | 217.22 |
1675209600000 | 218.35 |
1675296000000 | 219.17 |
1675382400000 | 217.24 |
1675641600000 | 214.45 |
1675728000000 | 213.81 |
1675814400000 | 215.76 |
1675900800000 | 217.16 |
1675987200000 | 214.96 |
1676246400000 | 216.8 |
1676332800000 | 217.31 |
1676419200000 | 217.81 |
1676505600000 | 218.39 |
1676592000000 | 219.33 |
1676851200000 | 220.35 |
1676937600000 | 220.35 |
1677024000000 | 220.08 |
1677110400000 | 218.31 |
1677196800000 | 217.6 |
1677456000000 | 219.99 |
1677542400000 | 219.07 |
1677628800000 | 219.18 |
1677715200000 | 219.01 |
1677801600000 | 218.84 |
1678060800000 | 220.89 |
1678147200000 | 217.88 |
1678233600000 | 217.72 |
1678320000000 | 217.88 |
1678406400000 | 218.91 |
1678665600000 | 216.94 |
1678752000000 | 218.02 |
1678838400000 | 212.55 |
1678924800000 | 216.12 |
1679011200000 | 215.04 |
1679270400000 | 219.24 |
1679356800000 | 221.77 |
1679443200000 | 221.95 |
1679529600000 | 223.96 |
1679616000000 | 220.86 |
1679875200000 | 223.37 |
1679961600000 | 223.9 |
1680048000000 | 225.68 |
1680134400000 | 228.39 |
1680220800000 | 228.91 |
1680480000000 | 229.54 |
1680566400000 | 232.06 |
1680652800000 | 233.69 |
1680739200000 | 235.77 |
1681171200000 | 235.99 |
1681257600000 | 237.74 |
1681344000000 | 238.39 |
1681430400000 | 236.8 |
1681689600000 | 235.65 |
1681776000000 | 237.15 |
1681862400000 | 238.09 |
1681948800000 | 240.21 |
1682035200000 | 241.46 |
1682294400000 | 242.38 |
1682380800000 | 242.1 |
1682467200000 | 242.46 |
1682553600000 | 241.58 |
1682640000000 | 243.94 |
1682899200000 | 242.65 |
1682985600000 | 239.71 |
1683072000000 | 242.58 |
1683158400000 | 240.73 |
1683244800000 | 241.39 |
1683504000000 | 241.86 |
1683590400000 | 241.84 |
1683676800000 | 240.86 |
1683763200000 | 239.42 |
1683849600000 | 239.15 |
1684108800000 | 240.07 |
1684195200000 | 239.87 |
1684281600000 | 236.72 |
1684368000000 | 235.45 |
1684454400000 | 236.78 |
1684713600000 | 237.22 |
1684800000000 | 235.71 |
1684886400000 | 233.13 |
1684972800000 | 229.83 |
1685059200000 | 230.65 |
1685318400000 | 230.81 |
1685404800000 | 229.81 |
1685491200000 | 227.96 |
1685577600000 | 230.6 |
1685664000000 | 230.81 |
1685923200000 | 230.12 |
1686009600000 | 229.75 |
1686096000000 | 229.06 |
1686182400000 | 229.77 |
1686268800000 | 229.5 |
1686528000000 | 228.43 |
1686614400000 | 229.71 |
1686700800000 | 231.02 |
1686787200000 | 232.72 |
1686873600000 | 234.54 |
1687132800000 | 232.6 |
1687219200000 | 231.88 |
1687305600000 | 231.54 |
1687392000000 | 230.94 |
1687478400000 | 229.96 |
1687737600000 | 230.08 |
1687824000000 | 231.51 |
1687910400000 | 231.36 |
1687996800000 | 230.91 |
1688083200000 | 232.95 |
1688342400000 | 232.38 |
1688428800000 | 232.3 |
1688515200000 | 230.98 |
1688601600000 | 227.57 |
1688688000000 | 227.64 |
1688947200000 | 227.99 |
1689033600000 | 228.5 |
1689120000000 | 233.38 |
1689206400000 | 236 |
1689292800000 | 237.68 |
1689552000000 | 236.99 |
1689638400000 | 237 |
1689724800000 | 236.85 |
1689811200000 | 237.41 |
1689897600000 | 237.55 |
1690156800000 | 237.15 |
1690243200000 | 236.38 |
1690329600000 | 236.12 |
1690416000000 | 236.09 |
1690502400000 | 236.04 |
1690761600000 | 234.75 |
1690848000000 | 232.54 |
1690934400000 | 228.81 |
1691020800000 | 226.51 |
1691107200000 | 227.83 |
1691366400000 | 227.42 |
1691452800000 | 226.22 |
1691539200000 | 228.03 |
1691625600000 | 231.17 |
1691712000000 | 228.55 |
1691971200000 | 227.83 |
1692057600000 | 227.1 |
1692144000000 | 226.19 |
1692230400000 | 224.23 |
1692316800000 | 223.09 |
1692576000000 | 223.16 |
1692662400000 | 222.14 |
1692748800000 | 223.69 |
1692835200000 | 223.61 |
1692921600000 | 222.6 |
1693180800000 | 224.26 |
1693267200000 | 226.89 |
1693353600000 | 229.29 |
1693440000000 | 227.76 |
1693526400000 | 226.28 |
1693785600000 | 225.08 |
1693872000000 | 223.11 |
1693958400000 | 222.83 |
1694044800000 | 224.3 |
1694131200000 | 225.61 |
1694390400000 | 226.78 |
1694476800000 | 226.1 |
1694563200000 | 226.19 |
1694649600000 | 227.05 |
1694736000000 | 227.28 |
1694995200000 | 226.4 |
1695081600000 | 227.03 |
1695168000000 | 228.93 |
1695254400000 | 224.9 |
1695340800000 | 223.13 |
1695600000000 | 219.29 |
1695686400000 | 218.26 |
1695772800000 | 215.37 |
1695859200000 | 216.56 |
1695945600000 | 218.31 |
1696204800000 | 214.54 |
1696291200000 | 212.28 |
1696377600000 | 213.06 |
1696464000000 | 215.05 |
1696550400000 | 215.75 |
1696809600000 | 217.04 |
1696896000000 | 220.52 |
1696982400000 | 221.87 |
1697068800000 | 220.44 |
1697155200000 | 219.24 |
1697414400000 | 219.9 |
1697500800000 | 220.55 |
1697587200000 | 219.51 |
1697673600000 | 217.68 |
1697760000000 | 216.69 |
1698019200000 | 216.6 |
1698105600000 | 216.28 |
1698192000000 | 216.63 |
1698278400000 | 215.43 |
1698364800000 | 214.6 |
1698624000000 | 216.54 |
1698710400000 | 216.54 |
1698796800000 | 217.98 |
1698883200000 | 221.16 |
1698969600000 | 222.99 |
1699228800000 | 222.93 |
1699315200000 | 221.82 |
1699401600000 | 223.2 |
1699488000000 | 224.46 |
1699574400000 | 222.46 |
1699833600000 | 223.78 |
1699920000000 | 227.83 |
1700006400000 | 228.12 |
1700092800000 | 228.72 |
1700179200000 | 230.22 |
1700438400000 | 231.3 |
1700524800000 | 231.74 |
1700611200000 | 231.05 |
1700697600000 | 232.69 |
1700784000000 | 233.76 |
1701043200000 | 233.77 |
1701129600000 | 234.82 |
1701216000000 | 234.28 |
1701302400000 | 234.18 |
1701388800000 | 234.06 |
1701648000000 | 234.18 |
1701734400000 | 235.29 |
1701820800000 | 235.62 |
1701907200000 | 235.27 |
1701993600000 | 236.33 |
1702252800000 | 236.1 |
1702339200000 | 236.76 |
1702425600000 | 236.58 |
1702512000000 | 240.48 |
1702598400000 | 237.6 |
1702857600000 | 237.4 |
1702944000000 | 238.84 |
1703030400000 | 238.95 |
1703116800000 | 238.48 |
1703203200000 | 239.38 |
1703635200000 | 241.48 |
1703721600000 | 241.5 |
1703808000000 | 240.76 |
1704153600000 | 238.64 |
1704240000000 | 237.91 |
1704326400000 | 241.09 |
1704412800000 | 241.06 |
1704672000000 | 242.26 |
1704758400000 | 240.8 |
1704844800000 | 241.62 |
1704931200000 | 239.98 |
1705017600000 | 243.36 |
1705276800000 | 243.63 |
1705363200000 | 243.03 |
1705449600000 | 240.76 |
1705536000000 | 240.67 |
1705622400000 | 241.44 |
1705881600000 | 243.37 |
1705968000000 | 240.22 |
1706054400000 | 243.31 |
1706140800000 | 241.8 |
1706227200000 | 243.91 |
1706486400000 | 242.7 |
1706572800000 | 243.79 |
1706659200000 | 244.61 |
1706745600000 | 242.53 |
1706832000000 | 242.2 |
1707091200000 | 240.04 |
1707177600000 | 240.89 |
1707264000000 | 240 |
1707350400000 | 239.62 |
1707436800000 | 239.6 |
1707696000000 | 240.05 |
1707782400000 | 237.24 |
1707868800000 | 237.91 |
1707955200000 | 239.21 |
1708041600000 | 240.08 |
1708300800000 | 240.61 |
1708387200000 | 242.91 |
1708473600000 | 242.06 |
1708560000000 | 242.45 |
1708646400000 | 243.67 |
1708905600000 | 243.06 |
1708992000000 | 242.98 |
1709078400000 | 241.29 |
1709164800000 | 241.52 |
1709251200000 | 242.27 |
1709510400000 | 242.72 |
1709596800000 | 243.78 |
1709683200000 | 244.47 |
1709769600000 | 245.41 |
1709856000000 | 246.94 |
1710115200000 | 245.34 |
1710201600000 | 246.08 |
1710288000000 | 246.53 |
1710374400000 | 245.17 |
1710460800000 | 244.4 |
1710720000000 | 243.51 |
1710806400000 | 243.58 |
1710892800000 | 244.45 |
1710979200000 | 244.89 |
1711065600000 | 244.71 |
1711324800000 | 245.14 |
1711411200000 | 245.55 |
1711497600000 | 246.02 |
1711584000000 | 245.6 |
1712016000000 | 242.17 |
1712102400000 | 242.88 |
1712188800000 | 243.56 |
1712275200000 | 240.8 |
1712534400000 | 241.01 |
1712620800000 | 240.79 |
1712707200000 | 238.31 |
1712793600000 | 236.65 |
1712880000000 | 235.89 |
1713139200000 | 235.79 |
1713225600000 | 233.32 |
1713312000000 | 233.75 |
1713398400000 | 235.47 |
1713484800000 | 237.31 |
1713744000000 | 238.62 |
1713830400000 | 241.68 |
1713916800000 | 240.16 |
1714003200000 | 239.03 |
1714089600000 | 239.58 |
1714348800000 | 241.14 |
1714435200000 | 239.84 |
1714521600000 | 239.36 |
1714608000000 | 240.01 |
1714694400000 | 242.92 |
1714953600000 | 244.15 |
1715040000000 | 245.96 |
1715126400000 | 246.48 |
1715212800000 | 248.02 |
1715299200000 | 249.24 |
1715558400000 | 250.29 |
1715644800000 | 249.9 |
1715731200000 | 252.49 |
1715817600000 | 253.09 |
1715904000000 | 253.9 |
1716163200000 | 253.67 |
1716249600000 | 253.18 |
1716336000000 | 252.23 |
1716422400000 | 250.14 |
1716508800000 | 250.38 |
1716768000000 | 251.65 |
1716854400000 | 249.79 |
1716940800000 | 246.93 |
1717027200000 | 248.91 |
1717113600000 | 250.53 |
1717372800000 | 252.43 |
1717459200000 | 253.23 |
1717545600000 | 254.39 |
1717632000000 | 255.46 |
1717718400000 | 253.12 |
1717977600000 | 250.63 |
1718064000000 | 248.27 |
1718150400000 | 253.45 |
1718236800000 | 250.21 |
1718323200000 | 246.99 |
1718582400000 | 247.02 |
1718668800000 | 250.02 |
1718755200000 | 250.52 |
1718841600000 | 252.26 |
1718928000000 | 251.2 |
1719187200000 | 253.76 |
1719273600000 | 251.64 |
1719360000000 | 249.46 |
1719446400000 | 249.82 |
1719532800000 | 248.73 |
1719792000000 | 249.35 |
1719878400000 | 247.95 |
1719964800000 | 250.31 |
1720051200000 | 251.95 |
1720137600000 | 252.29 |
1720396800000 | 252.54 |
1720483200000 | 251.46 |
1720569600000 | 253.29 |
1720656000000 | 255.58 |
1720742400000 | 257.64 |
1721001600000 | 256.29 |
1721088000000 | 255.12 |
1721174400000 | 256.4 |
1721260800000 | 257.15 |
1721347200000 | 255.14 |
1721606400000 | 256.79 |
1721692800000 | 256.35 |
1721779200000 | 256.22 |
1721865600000 | 257.68 |
1721952000000 | 259.86 |
1722211200000 | 258.87 |
1722297600000 | 260.07 |
1722384000000 | 260.12 |
1722470400000 | 258.61 |
1722556800000 | 259.51 |
1722816000000 | 255.62 |
1722902400000 | 253.36 |
1722988800000 | 256.45 |
1723075200000 | 255.87 |
1723161600000 | 256.94 |
1723420800000 | 257.73 |
1723507200000 | 259.3 |
1723593600000 | 261.77 |
1723680000000 | 261.5299 |
1723766400000 | 262.55 |
1724025600000 | 265.05 |
iSTOXX Europe Responsibility Low Vol 30 | STOXX Europe 600 | |
---|---|---|
2017 | 27.9420107 | 27.0810119 |
2018 | -11.720821 | -14.7392234 |
2019 | 20.6354933 | 25.765016 |
2020 | 0.6753572 | 7.4374981 |
2021 | 14.6719211 | 16.7988689 |
2022 | -19.6650028 | -15.8298091 |
2023 | 16.8757008 | 20.9560222 |
2024 | 14.3379442 | 15.6133656 |
Methodology
The iSTOXX Europe Responsibility Low Vol 30 Index is based on the STOXX Europe 600 Index.
STOXX will exclude companies that fall above the 20th percentile in terms of ESG scores and companies considered to be non-compliant with Global Standards Screening, and companies involved in Controversial Weapons. Furthermore, companies involved in Animal Testing, Weapons, Gambling, Adult Entertainment, Thermal Coal, Nuclear Power, Tobacco, Conventional Oil & Gas, Unconventional Oil & Gas, Genetically Modified Plants and Seeds, are also excluded.
From the remaining companies, those involved in incidents and events that may pose a business or reputation risk due to the potential impact on stakeholders or the environment, are excluded. Consequently, the remaining companies are ranked in ascending order based on their volatility and the top 30 companies with the lowest volatility are selected considering industry and country constraints.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1147454966 | ISXERLVG | .ISXERLVG | |
Price EUR | CH1147454909 | ISXERLVP | ISXERLVP INDEX | .ISXERLVP |
Net Return EUR | CH1147454958 | ISXERLVR | ISXERLVR INDEX | .ISXERLVR |
Gross Return USD | CH1147455054 | ISXERLGV | .ISXERLGV | |
Price USD | CH1147454990 | ISXERLVL | .ISXERLVL | |
Net Return USD | CH1147455021 | ISXERLVV | .ISXERLVV |
Quick Facts
Weighting | Inverse Volatility weighted |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since Mar. 12, 2012 |
Inception date | Nov. 26, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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 Europe Responsibility Low Vol 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 5.146% |
ORANGE | Telecommunications | France | 4.098% |
GRP BRUXELLES LAMBERT | Financial Services | Belgium | 4.085% |
SWISS PRIME SITE | Real Estate | Switzerland | 3.960% |
BUNZL | Industrial Goods and Services | UK | 3.881% |
LONDON STOCK EXCHANGE | Financial Services | UK | 3.709% |
ASSICURAZIONI GENERALI | Insurance | Italy | 3.651% |
RELX PLC | Media | UK | 3.630% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.585% |
WOLTERS KLUWER | Media | Netherlands | 3.475% |
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.