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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe Responsibility Low Vol 30 | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.1 | 2.4 | 121.5 |
STOXX Europe 600 | 13,647.4 | 10,947.5 | 18.2 | 6.3 | 391.9 | 1.7 | 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 | 3.4 | 6.5 | 8.5 | 1.2 | 8.7 | N/A | N/A | 8.6 | 0.4 | 1.7 |
STOXX Europe 600 | 1.3 | 8.2 | 9.9 | 12.2 | 34.3 | N/A | N/A | 10.1 | 4.0 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | N/A | N/A | 7.6 | 10.6 | 14.4 | N/A | N/A | 0.5 | -0.1 | 0.1 |
STOXX Europe 600 | N/A | N/A | 9.7 | 14.4 | 17.7 | N/A | N/A | 0.6 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | 0.7 | 0.8 | 0.8 | 0.8 | 0.9 | 7.2 | 6.1 | 6.2 | 8.3 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 3.1 | -0.5 | -0.3 | -0.5 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), 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 | 3.4 | 1.6 | 17.1 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Responsibility Low Vol 30 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.93 |
1332288000000 | 100.18 |
1332374400000 | 99.91 |
1332460800000 | 99.92 |
1332720000000 | 100.85 |
1332806400000 | 100.42 |
1332892800000 | 100.39 |
1332979200000 | 99.9 |
1333065600000 | 100.98 |
1333324800000 | 102.7 |
1333411200000 | 102.02 |
1333497600000 | 100.34 |
1333584000000 | 100.31 |
1334016000000 | 98.91 |
1334102400000 | 99.22 |
1334188800000 | 100 |
1334275200000 | 99.13 |
1334534400000 | 100.05 |
1334620800000 | 101.19 |
1334707200000 | 101.12 |
1334793600000 | 101.17 |
1334880000000 | 101.3 |
1335139200000 | 100.22 |
1335225600000 | 100.77 |
1335312000000 | 101.38 |
1335398400000 | 102.68 |
1335484800000 | 102.44 |
1335744000000 | 102.37 |
1335830400000 | 102.56 |
1335916800000 | 103.16 |
1336003200000 | 103.53 |
1336089600000 | 102.53 |
1336348800000 | 103.08 |
1336435200000 | 102.42 |
1336521600000 | 102.49 |
1336608000000 | 102.17 |
1336694400000 | 103.19 |
1336953600000 | 102.37 |
1337040000000 | 102.36 |
1337126400000 | 101.63 |
1337212800000 | 101.29 |
1337299200000 | 100.4 |
1337558400000 | 100.76 |
1337644800000 | 101.47 |
1337731200000 | 100.16 |
1337817600000 | 100.95 |
1337904000000 | 101.34 |
1338163200000 | 101.34 |
1338249600000 | 101.98 |
1338336000000 | 101.01 |
1338422400000 | 101.27 |
1338508800000 | 99.84 |
1338768000000 | 99.04 |
1338854400000 | 99.37 |
1338940800000 | 100.77 |
1339027200000 | 101.45 |
1339113600000 | 102.21 |
1339372800000 | 102.14 |
1339459200000 | 102.68 |
1339545600000 | 103 |
1339632000000 | 103.14 |
1339718400000 | 102.69 |
1339977600000 | 103.34 |
1340064000000 | 104.04 |
1340150400000 | 103.6 |
1340236800000 | 103.51 |
1340323200000 | 103.09 |
1340582400000 | 102.38 |
1340668800000 | 102.58 |
1340755200000 | 103.51 |
1340841600000 | 103.42 |
1340928000000 | 105.07 |
1341187200000 | 106.07 |
1341273600000 | 106.9 |
1341360000000 | 106.83 |
1341446400000 | 106.85 |
1341532800000 | 106.55 |
1341792000000 | 106.17 |
1341878400000 | 106.68 |
1341964800000 | 106.77 |
1342051200000 | 106.17 |
1342137600000 | 107.49 |
1342396800000 | 107.84 |
1342483200000 | 108.06 |
1342569600000 | 109.15 |
1342656000000 | 110.33 |
1342742400000 | 109.71 |
1343001600000 | 107.38 |
1343088000000 | 107.29 |
1343174400000 | 107.44 |
1343260800000 | 109.8 |
1343347200000 | 110.27 |
1343606400000 | 110.98 |
1343692800000 | 110.05 |
1343779200000 | 110.1 |
1343865600000 | 109.81 |
1343952000000 | 111.14 |
1344211200000 | 111.11 |
1344297600000 | 111.26 |
1344384000000 | 111.21 |
1344470400000 | 111.62 |
1344556800000 | 111.19 |
1344816000000 | 111.04 |
1344902400000 | 112.04 |
1344988800000 | 112.17 |
1345075200000 | 111.95 |
1345161600000 | 111.88 |
1345420800000 | 111.78 |
1345507200000 | 112 |
1345593600000 | 110.73 |
1345680000000 | 110.29 |
1345766400000 | 111.12 |
1346025600000 | 111.51 |
1346112000000 | 110.74 |
1346198400000 | 110.89 |
1346284800000 | 110.78 |
1346371200000 | 110.71 |
1346630400000 | 111.56 |
1346716800000 | 110.75 |
1346803200000 | 111.42 |
1346889600000 | 113.18 |
1346976000000 | 111.65 |
1347235200000 | 110.83 |
1347321600000 | 111 |
1347408000000 | 110.71 |
1347494400000 | 110.74 |
1347580800000 | 110.47 |
1347840000000 | 110.58 |
1347926400000 | 111.02 |
1348012800000 | 111.8 |
1348099200000 | 112.34 |
1348185600000 | 112.82 |
1348444800000 | 112.86 |
1348531200000 | 113.51 |
1348617600000 | 112.76 |
1348704000000 | 113.14 |
1348790400000 | 112.45 |
1349049600000 | 113.41 |
1349136000000 | 113.21 |
1349222400000 | 113.34 |
1349308800000 | 113.28 |
1349395200000 | 114.04 |
1349654400000 | 113.47 |
1349740800000 | 112.94 |
1349827200000 | 112.49 |
1349913600000 | 112.78 |
1350000000000 | 112.65 |
1350259200000 | 113.46 |
1350345600000 | 114.41 |
1350432000000 | 114.09 |
1350518400000 | 114.09 |
1350604800000 | 113.72 |
1350864000000 | 113.05 |
1350950400000 | 111.47 |
1351036800000 | 111.89 |
1351123200000 | 112.46 |
1351209600000 | 112.85 |
1351468800000 | 112.77 |
1351555200000 | 112.95 |
1351641600000 | 112.33 |
1351728000000 | 112.94 |
1351814400000 | 113.38 |
1352073600000 | 113 |
1352160000000 | 113.61 |
1352246400000 | 112.9 |
1352332800000 | 112.7 |
1352419200000 | 112.74 |
1352678400000 | 112.59 |
1352764800000 | 112.99 |
1352851200000 | 112.42 |
1352937600000 | 111.41 |
1353024000000 | 110.77 |
1353283200000 | 112.08 |
1353369600000 | 112.41 |
1353456000000 | 112.7 |
1353542400000 | 113.3 |
1353628800000 | 113.8 |
1353888000000 | 113.68 |
1353974400000 | 114.09 |
1354060800000 | 114.44 |
1354147200000 | 115.08 |
1354233600000 | 115.02 |
1354492800000 | 115.22 |
1354579200000 | 115.17 |
1354665600000 | 115.25 |
1354752000000 | 115.92 |
1354838400000 | 116.11 |
1355097600000 | 116.49 |
1355184000000 | 116.74 |
1355270400000 | 116.5 |
1355356800000 | 115.93 |
1355443200000 | 115.8 |
1355702400000 | 115.45 |
1355788800000 | 115.82 |
1355875200000 | 116.05 |
1355961600000 | 115.97 |
1356048000000 | 115.76 |
1356307200000 | 115.78 |
1356566400000 | 115.51 |
1356652800000 | 114.94 |
1356912000000 | 115.32 |
1357084800000 | 116.38 |
1357171200000 | 117.01 |
1357257600000 | 117.25 |
1357516800000 | 116.45 |
1357603200000 | 116.69 |
1357689600000 | 116.9 |
1357776000000 | 116.2 |
1357862400000 | 115.77 |
1358121600000 | 115.38 |
1358208000000 | 115.42 |
1358294400000 | 115.82 |
1358380800000 | 116.27 |
1358467200000 | 116.31 |
1358726400000 | 116.52 |
1358812800000 | 116.76 |
1358899200000 | 117.74 |
1358985600000 | 117.77 |
1359072000000 | 118.19 |
1359331200000 | 117.85 |
1359417600000 | 118.35 |
1359504000000 | 118.02 |
1359590400000 | 118 |
1359676800000 | 118.79 |
1359936000000 | 118.06 |
1360022400000 | 118.66 |
1360108800000 | 117.96 |
1360195200000 | 118.11 |
1360281600000 | 118.9 |
1360540800000 | 118.24 |
1360627200000 | 118.39 |
1360713600000 | 118.94 |
1360800000000 | 118.82 |
1360886400000 | 119.06 |
1361145600000 | 118.77 |
1361232000000 | 120.17 |
1361318400000 | 120.42 |
1361404800000 | 119.43 |
1361491200000 | 120.86 |
1361750400000 | 120.5 |
1361836800000 | 120.27 |
1361923200000 | 121.09 |
1362009600000 | 122.36 |
1362096000000 | 122.49 |
1362355200000 | 122.86 |
1362441600000 | 124.18 |
1362528000000 | 124.15 |
1362614400000 | 124.04 |
1362700800000 | 124.56 |
1362960000000 | 124.65 |
1363046400000 | 125 |
1363132800000 | 125.33 |
1363219200000 | 126.21 |
1363305600000 | 126.26 |
1363564800000 | 126.46 |
1363651200000 | 127.03 |
1363737600000 | 127.13 |
1363824000000 | 126.71 |
1363910400000 | 126.98 |
1364169600000 | 127.33 |
1364256000000 | 127.7 |
1364342400000 | 127.26 |
1364428800000 | 128.2 |
1364860800000 | 129.97 |
1364947200000 | 129.65 |
1365033600000 | 128.36 |
1365120000000 | 126.58 |
1365379200000 | 126.87 |
1365465600000 | 126.41 |
1365552000000 | 128.17 |
1365638400000 | 128.8 |
1365724800000 | 128.51 |
1365984000000 | 128.22 |
1366070400000 | 127.11 |
1366156800000 | 125.86 |
1366243200000 | 125.73 |
1366329600000 | 125.29 |
1366588800000 | 125.41 |
1366675200000 | 127.51 |
1366761600000 | 127.78 |
1366848000000 | 128.05 |
1366934400000 | 127.77 |
1367193600000 | 128.15 |
1367280000000 | 128.08 |
1367366400000 | 128.09 |
1367452800000 | 128.28 |
1367539200000 | 128.73 |
1367798400000 | 129.02 |
1367884800000 | 128.65 |
1367971200000 | 129.36 |
1368057600000 | 129.49 |
1368144000000 | 130 |
1368403200000 | 130.22 |
1368489600000 | 130.41 |
1368576000000 | 131.5 |
1368662400000 | 131.49 |
1368748800000 | 131.03 |
1369008000000 | 131.64 |
1369094400000 | 131.71 |
1369180800000 | 132 |
1369267200000 | 129.9 |
1369353600000 | 129.98 |
1369612800000 | 130.24 |
1369699200000 | 131.34 |
1369785600000 | 128.75 |
1369872000000 | 128.5 |
1369958400000 | 127.55 |
1370217600000 | 126.62 |
1370304000000 | 126.76 |
1370390400000 | 124.82 |
1370476800000 | 124.07 |
1370563200000 | 125.24 |
1370822400000 | 125.53 |
1370908800000 | 124.59 |
1370995200000 | 125.04 |
1371081600000 | 124.86 |
1371168000000 | 124.84 |
1371427200000 | 125.81 |
1371513600000 | 125.78 |
1371600000000 | 125.98 |
1371686400000 | 122.82 |
1371772800000 | 121.77 |
1372032000000 | 119.7 |
1372118400000 | 121.16 |
1372204800000 | 123.18 |
1372291200000 | 124.45 |
1372377600000 | 124.56 |
1372636800000 | 125.45 |
1372723200000 | 125.31 |
1372809600000 | 125.26 |
1372896000000 | 127.17 |
1372982400000 | 126.07 |
1373241600000 | 127.31 |
1373328000000 | 128.31 |
1373414400000 | 129.02 |
1373500800000 | 129.18 |
1373587200000 | 129 |
1373846400000 | 129.23 |
1373932800000 | 128.19 |
1374019200000 | 128.41 |
1374105600000 | 129.24 |
1374192000000 | 129.14 |
1374451200000 | 128.6 |
1374537600000 | 127.92 |
1374624000000 | 128.68 |
1374710400000 | 127.81 |
1374796800000 | 127.1 |
1375056000000 | 127.37 |
1375142400000 | 127.99 |
1375228800000 | 128.05 |
1375315200000 | 128.94 |
1375401600000 | 129.39 |
1375660800000 | 129.77 |
1375747200000 | 130.01 |
1375833600000 | 129.49 |
1375920000000 | 129.62 |
1376006400000 | 130.24 |
1376265600000 | 130.08 |
1376352000000 | 130.3 |
1376438400000 | 130.21 |
1376524800000 | 129.08 |
1376611200000 | 129.25 |
1376870400000 | 129.39 |
1376956800000 | 128.85 |
1377043200000 | 128.21 |
1377129600000 | 128.93 |
1377216000000 | 129.24 |
1377475200000 | 129.26 |
1377561600000 | 127.67 |
1377648000000 | 126.51 |
1377734400000 | 126.78 |
1377820800000 | 126.05 |
1378080000000 | 128.21 |
1378166400000 | 127.57 |
1378252800000 | 127.51 |
1378339200000 | 127.62 |
1378425600000 | 127.97 |
1378684800000 | 127.28 |
1378771200000 | 128.39 |
1378857600000 | 128.27 |
1378944000000 | 128.13 |
1379030400000 | 128.71 |
1379289600000 | 129.63 |
1379376000000 | 129.55 |
1379462400000 | 129.96 |
1379548800000 | 130.79 |
1379635200000 | 130.89 |
1379894400000 | 130.36 |
1379980800000 | 130.13 |
1380067200000 | 130.11 |
1380153600000 | 130.45 |
1380240000000 | 130.21 |
1380499200000 | 129.81 |
1380585600000 | 130.2 |
1380672000000 | 129.1 |
1380758400000 | 128.62 |
1380844800000 | 128.43 |
1381104000000 | 127.92 |
1381190400000 | 127.43 |
1381276800000 | 126.69 |
1381363200000 | 127.86 |
1381449600000 | 128.51 |
1381708800000 | 128.8 |
1381795200000 | 129.23 |
1381881600000 | 129.43 |
1381968000000 | 129.73 |
1382054400000 | 130.62 |
1382313600000 | 131.46 |
1382400000000 | 132.32 |
1382486400000 | 132.48 |
1382572800000 | 132.55 |
1382659200000 | 132.61 |
1382918400000 | 133.07 |
1383004800000 | 132.94 |
1383091200000 | 132.87 |
1383177600000 | 133.85 |
1383264000000 | 133.28 |
1383523200000 | 133.5 |
1383609600000 | 133.74 |
1383696000000 | 134.34 |
1383782400000 | 134.4 |
1383868800000 | 134.41 |
1384128000000 | 134.9 |
1384214400000 | 134.59 |
1384300800000 | 134.22 |
1384387200000 | 135.27 |
1384473600000 | 135.38 |
1384732800000 | 135.57 |
1384819200000 | 135.02 |
1384905600000 | 134.98 |
1384992000000 | 134.89 |
1385078400000 | 135.14 |
1385337600000 | 136 |
1385424000000 | 135.41 |
1385510400000 | 136.14 |
1385596800000 | 136.48 |
1385683200000 | 136.77 |
1385942400000 | 136.7 |
1386028800000 | 135.13 |
1386115200000 | 134.27 |
1386201600000 | 134.02 |
1386288000000 | 134.5 |
1386547200000 | 134.76 |
1386633600000 | 134.05 |
1386720000000 | 133.54 |
1386806400000 | 132.51 |
1386892800000 | 132.61 |
1387152000000 | 133.75 |
1387238400000 | 132.86 |
1387324800000 | 133.72 |
1387411200000 | 135.96 |
1387497600000 | 136.63 |
1387756800000 | 137.31 |
1387843200000 | 137.78 |
1388102400000 | 138.87 |
1388361600000 | 138.81 |
1388448000000 | 139.21 |
1388620800000 | 138.11 |
1388707200000 | 138.72 |
1388966400000 | 138.25 |
1389052800000 | 137.99 |
1389139200000 | 138.29 |
1389225600000 | 137.62 |
1389312000000 | 138.25 |
1389571200000 | 138.56 |
1389657600000 | 138.69 |
1389744000000 | 139.46 |
1389830400000 | 139.83 |
1389916800000 | 140.32 |
1390176000000 | 140.38 |
1390262400000 | 140.84 |
1390348800000 | 140.76 |
1390435200000 | 139.98 |
1390521600000 | 137.52 |
1390780800000 | 136.73 |
1390867200000 | 136.91 |
1390953600000 | 136.38 |
1391040000000 | 136.6 |
1391126400000 | 136.17 |
1391385600000 | 135.82 |
1391472000000 | 134.86 |
1391558400000 | 135.08 |
1391644800000 | 136.03 |
1391731200000 | 136.77 |
1391990400000 | 136.82 |
1392076800000 | 138.26 |
1392163200000 | 139.11 |
1392249600000 | 139.23 |
1392336000000 | 139.95 |
1392595200000 | 140.34 |
1392681600000 | 140.47 |
1392768000000 | 140.46 |
1392854400000 | 139.98 |
1392940800000 | 140.43 |
1393200000000 | 141.78 |
1393286400000 | 142.11 |
1393372800000 | 141.63 |
1393459200000 | 141.51 |
1393545600000 | 141.87 |
1393804800000 | 139.14 |
1393891200000 | 141.47 |
1393977600000 | 141.14 |
1394064000000 | 141.25 |
1394150400000 | 140.21 |
1394409600000 | 139.51 |
1394496000000 | 139.7 |
1394582400000 | 138.39 |
1394668800000 | 136.69 |
1394755200000 | 136.29 |
1395014400000 | 137.16 |
1395100800000 | 137.78 |
1395187200000 | 137.58 |
1395273600000 | 137.16 |
1395360000000 | 137.44 |
1395619200000 | 136.57 |
1395705600000 | 138.22 |
1395792000000 | 139.19 |
1395878400000 | 139.67 |
1395964800000 | 140.53 |
1396224000000 | 140.72 |
1396310400000 | 140.79 |
1396396800000 | 140.85 |
1396483200000 | 140.46 |
1396569600000 | 140.71 |
1396828800000 | 139.55 |
1396915200000 | 139.12 |
1397001600000 | 139.26 |
1397088000000 | 139.09 |
1397174400000 | 137.43 |
1397433600000 | 137.74 |
1397520000000 | 137.23 |
1397606400000 | 138.21 |
1397692800000 | 138.77 |
1398124800000 | 140.57 |
1398211200000 | 140.34 |
1398297600000 | 140.59 |
1398384000000 | 140.04 |
1398643200000 | 140.27 |
1398729600000 | 141.57 |
1398816000000 | 141.55 |
1398902400000 | 141.5 |
1398988800000 | 141.35 |
1399248000000 | 141.11 |
1399334400000 | 141.32 |
1399420800000 | 141.86 |
1399507200000 | 142.52 |
1399593600000 | 143.15 |
1399852800000 | 143.8 |
1399939200000 | 144.2 |
1400025600000 | 144.54 |
1400112000000 | 144.25 |
1400198400000 | 144.61 |
1400457600000 | 145.19 |
1400544000000 | 144.96 |
1400630400000 | 145.43 |
1400716800000 | 145.81 |
1400803200000 | 145.54 |
1401062400000 | 146.07 |
1401148800000 | 146.37 |
1401235200000 | 146.71 |
1401321600000 | 147.04 |
1401408000000 | 147.37 |
1401667200000 | 147.53 |
1401753600000 | 146.75 |
1401840000000 | 146.92 |
1401926400000 | 147.19 |
1402012800000 | 147.57 |
1402272000000 | 147.98 |
1402358400000 | 148.62 |
1402444800000 | 148.2 |
1402531200000 | 148.58 |
1402617600000 | 148.01 |
1402876800000 | 147.47 |
1402963200000 | 148.08 |
1403049600000 | 147.9 |
1403136000000 | 148.48 |
1403222400000 | 148.5 |
1403481600000 | 147.95 |
1403568000000 | 147.81 |
1403654400000 | 146.35 |
1403740800000 | 146.86 |
1403827200000 | 146.97 |
1404086400000 | 147.08 |
1404172800000 | 148.25 |
1404259200000 | 148.34 |
1404345600000 | 149.49 |
1404432000000 | 149.53 |
1404691200000 | 148.49 |
1404777600000 | 147.29 |
1404864000000 | 146.77 |
1404950400000 | 145.48 |
1405036800000 | 145.69 |
1405296000000 | 146.81 |
1405382400000 | 146.4 |
1405468800000 | 147.82 |
1405555200000 | 147.02 |
1405641600000 | 146.79 |
1405900800000 | 146.38 |
1405987200000 | 147.81 |
1406073600000 | 147.86 |
1406160000000 | 148.42 |
1406246400000 | 147.18 |
1406505600000 | 147.24 |
1406592000000 | 147.72 |
1406678400000 | 146.86 |
1406764800000 | 144.64 |
1406851200000 | 142.96 |
1407110400000 | 142.06 |
1407196800000 | 143.18 |
1407283200000 | 142.13 |
1407369600000 | 141.72 |
1407456000000 | 140.73 |
1407715200000 | 142.54 |
1407801600000 | 142.53 |
1407888000000 | 142.97 |
1407974400000 | 143.21 |
1408060800000 | 142.61 |
1408320000000 | 143.85 |
1408406400000 | 144.74 |
1408492800000 | 144.59 |
1408579200000 | 145.21 |
1408665600000 | 144.96 |
1408924800000 | 146.19 |
1409011200000 | 146.98 |
1409097600000 | 146.63 |
1409184000000 | 146.11 |
1409270400000 | 146.13 |
1409529600000 | 146.64 |
1409616000000 | 147.11 |
1409702400000 | 147.72 |
1409788800000 | 148.78 |
1409875200000 | 148.2 |
1410134400000 | 147.74 |
1410220800000 | 147.19 |
1410307200000 | 146.9 |
1410393600000 | 147.09 |
1410480000000 | 147.03 |
1410739200000 | 147.08 |
1410825600000 | 146.7 |
1410912000000 | 147.06 |
1410998400000 | 147.88 |
1411084800000 | 148.39 |
1411344000000 | 148.37 |
1411430400000 | 146.58 |
1411516800000 | 147.04 |
1411603200000 | 146.17 |
1411689600000 | 146.21 |
1411948800000 | 146.36 |
1412035200000 | 147.05 |
1412121600000 | 146 |
1412208000000 | 143.27 |
1412294400000 | 144.37 |
1412553600000 | 144.62 |
1412640000000 | 142.65 |
1412726400000 | 142.29 |
1412812800000 | 142.34 |
1412899200000 | 140.95 |
1413158400000 | 140.36 |
1413244800000 | 140.26 |
1413331200000 | 136.91 |
1413417600000 | 136.34 |
1413504000000 | 139.59 |
1413763200000 | 138.99 |
1413849600000 | 141.52 |
1413936000000 | 142.41 |
1414022400000 | 143.23 |
1414108800000 | 142.87 |
1414368000000 | 143.19 |
1414454400000 | 144.92 |
1414540800000 | 145.73 |
1414627200000 | 146.83 |
1414713600000 | 148.97 |
1414972800000 | 148 |
1415059200000 | 147.21 |
1415145600000 | 149.52 |
1415232000000 | 149.79 |
1415318400000 | 148.85 |
1415577600000 | 150.4 |
1415664000000 | 151.17 |
1415750400000 | 150.02 |
1415836800000 | 150.6 |
1415923200000 | 150.7 |
1416182400000 | 151.15 |
1416268800000 | 152.13 |
1416355200000 | 152.2 |
1416441600000 | 152.29 |
1416528000000 | 154.05 |
1416787200000 | 154.38 |
1416873600000 | 154.82 |
1416960000000 | 154.99 |
1417046400000 | 156.12 |
1417132800000 | 156.97 |
1417392000000 | 156.86 |
1417478400000 | 157.22 |
1417564800000 | 157.59 |
1417651200000 | 155.97 |
1417737600000 | 158.05 |
1417996800000 | 157.64 |
1418083200000 | 154.84 |
1418169600000 | 154.88 |
1418256000000 | 154.89 |
1418342400000 | 151.78 |
1418601600000 | 149.27 |
1418688000000 | 151.57 |
1418774400000 | 151.6 |
1418860800000 | 154.63 |
1418947200000 | 155.34 |
1419206400000 | 156.95 |
1419292800000 | 157.63 |
1419379200000 | 157.57 |
1419811200000 | 157.65 |
1419897600000 | 156.38 |
1419984000000 | 157.1 |
1420156800000 | 156.2 |
1420416000000 | 155.01 |
1420502400000 | 154.26 |
1420588800000 | 155.36 |
1420675200000 | 158.82 |
1420761600000 | 157.79 |
1421020800000 | 159.36 |
1421107200000 | 160.79 |
1421193600000 | 159.57 |
1421280000000 | 163.72 |
1421366400000 | 166.36 |
1421625600000 | 166.3 |
1421712000000 | 167.35 |
1421798400000 | 167.76 |
1421884800000 | 169.48 |
1421971200000 | 173.46 |
1422230400000 | 174.58 |
1422316800000 | 173.22 |
1422403200000 | 173.68 |
1422489600000 | 173.78 |
1422576000000 | 173.08 |
1422835200000 | 172.73 |
1422921600000 | 172.23 |
1423008000000 | 173.13 |
1423094400000 | 173.47 |
1423180800000 | 173.55 |
1423440000000 | 172.22 |
1423526400000 | 173.54 |
1423612800000 | 174.08 |
1423699200000 | 174.03 |
1423785600000 | 173.98 |
1424044800000 | 173.1 |
1424131200000 | 173.38 |
1424217600000 | 174.1 |
1424304000000 | 175.37 |
1424390400000 | 175.04 |
1424649600000 | 176.95 |
1424736000000 | 177.72 |
1424822400000 | 177.84 |
1424908800000 | 178.88 |
1424995200000 | 179.31 |
1425254400000 | 179.75 |
1425340800000 | 178.58 |
1425427200000 | 179.55 |
1425513600000 | 180.84 |
1425600000000 | 181.42 |
1425859200000 | 181.05 |
1425945600000 | 180.46 |
1426032000000 | 182.84 |
1426118400000 | 183.36 |
1426204800000 | 184.66 |
1426464000000 | 186.2 |
1426550400000 | 185.12 |
1426636800000 | 186.21 |
1426723200000 | 186.62 |
1426809600000 | 187.75 |
1427068800000 | 186.83 |
1427155200000 | 188.25 |
1427241600000 | 186.48 |
1427328000000 | 183.98 |
1427414400000 | 184.25 |
1427673600000 | 186.25 |
1427760000000 | 185.6 |
1427846400000 | 186.45 |
1427932800000 | 186.48 |
1428364800000 | 188.75 |
1428451200000 | 189.33 |
1428537600000 | 191.31 |
1428624000000 | 193.07 |
1428883200000 | 193.04 |
1428969600000 | 192.86 |
1429056000000 | 192.43 |
1429142400000 | 190.55 |
1429228800000 | 187.39 |
1429488000000 | 189.01 |
1429574400000 | 190.04 |
1429660800000 | 189.16 |
1429747200000 | 187.8 |
1429833600000 | 187.72 |
1430092800000 | 188.82 |
1430179200000 | 185.37 |
1430265600000 | 182.02 |
1430352000000 | 182.05 |
1430438400000 | 181.36 |
1430697600000 | 182.57 |
1430784000000 | 179.64 |
1430870400000 | 177.86 |
1430956800000 | 178.16 |
1431043200000 | 182.51 |
1431302400000 | 183.08 |
1431388800000 | 181.31 |
1431475200000 | 181.19 |
1431561600000 | 182.32 |
1431648000000 | 182.85 |
1431907200000 | 183.19 |
1431993600000 | 186.48 |
1432080000000 | 185.65 |
1432166400000 | 185.75 |
1432252800000 | 185.75 |
1432512000000 | 185.63 |
1432598400000 | 184.46 |
1432684800000 | 185.87 |
1432771200000 | 185.16 |
1432857600000 | 182.45 |
1433116800000 | 182.99 |
1433203200000 | 180.87 |
1433289600000 | 179.96 |
1433376000000 | 178.83 |
1433462400000 | 177.11 |
1433721600000 | 175.67 |
1433808000000 | 175.28 |
1433894400000 | 177.56 |
1433980800000 | 179.09 |
1434067200000 | 177.53 |
1434326400000 | 175 |
1434412800000 | 175.71 |
1434499200000 | 174.49 |
1434585600000 | 174.85 |
1434672000000 | 174.63 |
1434931200000 | 177.56 |
1435017600000 | 179.32 |
1435104000000 | 178.57 |
1435190400000 | 177.82 |
1435276800000 | 177.84 |
1435536000000 | 174.7 |
1435622400000 | 172.5 |
1435708800000 | 174.86 |
1435795200000 | 174.51 |
1435881600000 | 173.64 |
1436140800000 | 172.48 |
1436227200000 | 170.76 |
1436313600000 | 171.24 |
1436400000000 | 174.28 |
1436486400000 | 177.29 |
1436745600000 | 180.5 |
1436832000000 | 181.76 |
1436918400000 | 182.44 |
1437004800000 | 184.69 |
1437091200000 | 184.96 |
1437350400000 | 185.3 |
1437436800000 | 183.59 |
1437523200000 | 183.05 |
1437609600000 | 182.51 |
1437696000000 | 181.5 |
1437955200000 | 178.69 |
1438041600000 | 180.37 |
1438128000000 | 181.74 |
1438214400000 | 182.33 |
1438300800000 | 183 |
1438560000000 | 184.46 |
1438646400000 | 184.71 |
1438732800000 | 185.77 |
1438819200000 | 185.01 |
1438905600000 | 183.42 |
1439164800000 | 184.26 |
1439251200000 | 182.12 |
1439337600000 | 178.37 |
1439424000000 | 180.2 |
1439510400000 | 181.05 |
1439769600000 | 181.5 |
1439856000000 | 182.25 |
1439942400000 | 180.09 |
1440028800000 | 176.96 |
1440115200000 | 172.03 |
1440374400000 | 164.44 |
1440460800000 | 169.96 |
1440547200000 | 167.34 |
1440633600000 | 171.78 |
1440720000000 | 171.49 |
1440979200000 | 171.58 |
1441065600000 | 167.98 |
1441152000000 | 168.31 |
1441238400000 | 170.56 |
1441324800000 | 167.57 |
1441584000000 | 168.13 |
1441670400000 | 169.03 |
1441756800000 | 170.95 |
1441843200000 | 169.61 |
1441929600000 | 168.16 |
1442188800000 | 167.33 |
1442275200000 | 167.88 |
1442361600000 | 170.14 |
1442448000000 | 170.01 |
1442534400000 | 168.32 |
1442793600000 | 170.15 |
1442880000000 | 166.92 |
1442966400000 | 167.19 |
1443052800000 | 164.52 |
1443139200000 | 168.65 |
1443398400000 | 166.89 |
1443484800000 | 165.66 |
1443571200000 | 169.42 |
1443657600000 | 168.5 |
1443744000000 | 168.71 |
1444003200000 | 172.83 |
1444089600000 | 173.61 |
1444176000000 | 172.79 |
1444262400000 | 174.25 |
1444348800000 | 174.51 |
1444608000000 | 174.14 |
1444694400000 | 173.29 |
1444780800000 | 171.98 |
1444867200000 | 173.83 |
1444953600000 | 175.06 |
1445212800000 | 175.7 |
1445299200000 | 175.64 |
1445385600000 | 176.26 |
1445472000000 | 178.7 |
1445558400000 | 181.81 |
1445817600000 | 181.5 |
1445904000000 | 179.5 |
1445990400000 | 180.8 |
1446076800000 | 181.87 |
1446163200000 | 181.49 |
1446422400000 | 181.76 |
1446508800000 | 181.65 |
1446595200000 | 182.26 |
1446681600000 | 182.88 |
1446768000000 | 182.91 |
1447027200000 | 180.79 |
1447113600000 | 181.47 |
1447200000000 | 183.16 |
1447286400000 | 181.83 |
1447372800000 | 180.45 |
1447632000000 | 180.38 |
1447718400000 | 183.47 |
1447804800000 | 183.11 |
1447891200000 | 184.78 |
1447977600000 | 185.14 |
1448236800000 | 184.66 |
1448323200000 | 182.37 |
1448409600000 | 184.97 |
1448496000000 | 185.95 |
1448582400000 | 185.86 |
1448841600000 | 186.92 |
1448928000000 | 186.59 |
1449014400000 | 187.23 |
1449100800000 | 183.16 |
1449187200000 | 183.22 |
1449446400000 | 184.89 |
1449532800000 | 183 |
1449619200000 | 182.09 |
1449705600000 | 181.26 |
1449792000000 | 178.84 |
1450051200000 | 177.46 |
1450137600000 | 180.85 |
1450224000000 | 181.69 |
1450310400000 | 183.19 |
1450396800000 | 181.78 |
1450656000000 | 180.06 |
1450742400000 | 179.65 |
1450828800000 | 182.75 |
1450915200000 | 182.6 |
1451260800000 | 182.29 |
1451347200000 | 185 |
1451433600000 | 184.56 |
1451520000000 | 183.79 |
1451865600000 | 180.18 |
1451952000000 | 180.66 |
1452038400000 | 179.46 |
1452124800000 | 177.03 |
1452211200000 | 175.32 |
1452470400000 | 174.91 |
1452556800000 | 176.9 |
1452643200000 | 177.14 |
1452729600000 | 174.38 |
1452816000000 | 171.13 |
1453075200000 | 169.87 |
1453161600000 | 171.87 |
1453248000000 | 167.83 |
1453334400000 | 169.53 |
1453420800000 | 174.14 |
1453680000000 | 174.16 |
1453766400000 | 174.44 |
1453852800000 | 175.05 |
1453939200000 | 173.92 |
1454025600000 | 178.27 |
1454284800000 | 178.41 |
1454371200000 | 176.3 |
1454457600000 | 174.77 |
1454544000000 | 173.7 |
1454630400000 | 171.32 |
1454889600000 | 166.27 |
1454976000000 | 164.78 |
1455062400000 | 167.12 |
1455148800000 | 162.1 |
1455235200000 | 164.54 |
1455494400000 | 169.02 |
1455580800000 | 168.99 |
1455667200000 | 172.3 |
1455753600000 | 173.42 |
1455840000000 | 172.73 |
1456099200000 | 174.49 |
1456185600000 | 173.4 |
1456272000000 | 171.28 |
1456358400000 | 173.95 |
1456444800000 | 175.51 |
1456704000000 | 176.08 |
1456790400000 | 178.57 |
1456876800000 | 177.19 |
1456963200000 | 176.42 |
1457049600000 | 176.68 |
1457308800000 | 176.01 |
1457395200000 | 174.81 |
1457481600000 | 175.68 |
1457568000000 | 173.58 |
1457654400000 | 177.75 |
1457913600000 | 179.67 |
1458000000000 | 178.97 |
1458086400000 | 179.43 |
1458172800000 | 179.88 |
1458259200000 | 179.56 |
1458518400000 | 179.64 |
1458604800000 | 179.05 |
1458691200000 | 179.74 |
1458777600000 | 178.04 |
1459209600000 | 179.39 |
1459296000000 | 180.62 |
1459382400000 | 179.42 |
1459468800000 | 177.56 |
1459728000000 | 178.43 |
1459814400000 | 177.11 |
1459900800000 | 178.44 |
1459987200000 | 178.2 |
1460073600000 | 179.49 |
1460332800000 | 179.7 |
1460419200000 | 180.2 |
1460505600000 | 181.48 |
1460592000000 | 181.03 |
1460678400000 | 180.34 |
1460937600000 | 180.69 |
1461024000000 | 182.26 |
1461110400000 | 181.97 |
1461196800000 | 179.38 |
1461283200000 | 179.07 |
1461542400000 | 179.41 |
1461628800000 | 179.72 |
1461715200000 | 180.08 |
1461801600000 | 179.52 |
1461888000000 | 177.4 |
1462147200000 | 178.02 |
1462233600000 | 177.1 |
1462320000000 | 175.72 |
1462406400000 | 176.6 |
1462492800000 | 176.05 |
1462752000000 | 177.5 |
1462838400000 | 178.33 |
1462924800000 | 177.15 |
1463011200000 | 177.46 |
1463097600000 | 176.48 |
1463356800000 | 175.76 |
1463443200000 | 176.13 |
1463529600000 | 176.16 |
1463616000000 | 174.67 |
1463702400000 | 176.89 |
1463961600000 | 176.75 |
1464048000000 | 179.58 |
1464134400000 | 180.15 |
1464220800000 | 180.91 |
1464307200000 | 182.16 |
1464566400000 | 182.23 |
1464652800000 | 181.47 |
1464739200000 | 180.52 |
1464825600000 | 179.53 |
1464912000000 | 179.01 |
1465171200000 | 179.28 |
1465257600000 | 180.9 |
1465344000000 | 180.16 |
1465430400000 | 179.54 |
1465516800000 | 176.06 |
1465776000000 | 173.34 |
1465862400000 | 170.68 |
1465948800000 | 171.11 |
1466035200000 | 169.79 |
1466121600000 | 170.85 |
1466380800000 | 175.38 |
1466467200000 | 176.3 |
1466553600000 | 175.63 |
1466640000000 | 177 |
1466726400000 | 170.3 |
1466985600000 | 165.36 |
1467072000000 | 168.73 |
1467158400000 | 172.92 |
1467244800000 | 174.41 |
1467331200000 | 176.16 |
1467590400000 | 175.18 |
1467676800000 | 173.02 |
1467763200000 | 170.41 |
1467849600000 | 171.78 |
1467936000000 | 173.77 |
1468195200000 | 176.23 |
1468281600000 | 176.65 |
1468368000000 | 177.44 |
1468454400000 | 177.58 |
1468540800000 | 177.05 |
1468800000000 | 177.27 |
1468886400000 | 177.11 |
1468972800000 | 178.82 |
1469059200000 | 177.75 |
1469145600000 | 178.09 |
1469404800000 | 178.87 |
1469491200000 | 178.18 |
1469577600000 | 178.52 |
1469664000000 | 178.77 |
1469750400000 | 179.26 |
1470009600000 | 178.93 |
1470096000000 | 177.77 |
1470182400000 | 176.69 |
1470268800000 | 177.59 |
1470355200000 | 178.98 |
1470614400000 | 178.62 |
1470700800000 | 180.28 |
1470787200000 | 180 |
1470873600000 | 181.28 |
1470960000000 | 181.33 |
1471219200000 | 180.84 |
1471305600000 | 179.3 |
1471392000000 | 177.97 |
1471478400000 | 179.3 |
1471564800000 | 178.57 |
1471824000000 | 178.8 |
1471910400000 | 179.91 |
1471996800000 | 180.02 |
1472083200000 | 179.16 |
1472169600000 | 179.37 |
1472428800000 | 179.36 |
1472515200000 | 179.55 |
1472601600000 | 179.5 |
1472688000000 | 179.96 |
1472774400000 | 182.9 |
1473033600000 | 183.18 |
1473120000000 | 183.39 |
1473206400000 | 184.05 |
1473292800000 | 183.29 |
1473379200000 | 180.71 |
1473638400000 | 179.14 |
1473724800000 | 178.1 |
1473811200000 | 178.22 |
1473897600000 | 179.1 |
1473984000000 | 178.93 |
1474243200000 | 180.35 |
1474329600000 | 181.33 |
1474416000000 | 180.25 |
1474502400000 | 182.72 |
1474588800000 | 182.06 |
1474848000000 | 180.31 |
1474934400000 | 181.09 |
1475020800000 | 181.46 |
1475107200000 | 180.79 |
1475193600000 | 181.11 |
1475452800000 | 181.13 |
1475539200000 | 181.85 |
1475625600000 | 178.62 |
1475712000000 | 176.96 |
1475798400000 | 174.88 |
1476057600000 | 175.9 |
1476144000000 | 175.58 |
1476230400000 | 174.71 |
1476316800000 | 174.9 |
1476403200000 | 176.58 |
1476662400000 | 175.2 |
1476748800000 | 176.34 |
1476835200000 | 176.87 |
1476921600000 | 176.88 |
1477008000000 | 177.03 |
1477267200000 | 176.82 |
1477353600000 | 176.35 |
1477440000000 | 174.93 |
1477526400000 | 174.89 |
1477612800000 | 174.43 |
1477872000000 | 174.56 |
1477958400000 | 173.13 |
1478044800000 | 171.91 |
1478131200000 | 170.94 |
1478217600000 | 169.73 |
1478476800000 | 170.87 |
1478563200000 | 171.1 |
1478649600000 | 170.49 |
1478736000000 | 166.39 |
1478822400000 | 166.5 |
1479081600000 | 164.93 |
1479168000000 | 165.8 |
1479254400000 | 166.63 |
1479340800000 | 167.47 |
1479427200000 | 167.66 |
1479686400000 | 168.05 |
1479772800000 | 167.83 |
1479859200000 | 168.08 |
1479945600000 | 168.28 |
1480032000000 | 169.41 |
1480291200000 | 168.82 |
1480377600000 | 169.28 |
1480464000000 | 168.85 |
1480550400000 | 166.6 |
1480636800000 | 166.23 |
1480896000000 | 166.26 |
1480982400000 | 167.19 |
1481068800000 | 166.99 |
1481155200000 | 167.85 |
1481241600000 | 171.66 |
1481500800000 | 170.87 |
1481587200000 | 173.05 |
1481673600000 | 172.37 |
1481760000000 | 172.73 |
1481846400000 | 173.48 |
1482105600000 | 174.48 |
1482192000000 | 174.61 |
1482278400000 | 174.33 |
1482364800000 | 174.54 |
1482451200000 | 175.26 |
1482796800000 | 175.88 |
1482883200000 | 175.77 |
1482969600000 | 175.96 |
1483056000000 | 176.59 |
1483315200000 | 177.57 |
1483401600000 | 177.13 |
1483488000000 | 177.07 |
1483574400000 | 177.57 |
1483660800000 | 177.38 |
1483920000000 | 177.11 |
1484006400000 | 176.22 |
1484092800000 | 176.41 |
1484179200000 | 175.4 |
1484265600000 | 176.45 |
1484524800000 | 175.97 |
1484611200000 | 175.47 |
1484697600000 | 175.33 |
1484784000000 | 175.68 |
1484870400000 | 175.2 |
1485129600000 | 174.57 |
1485216000000 | 174.16 |
1485302400000 | 175.3 |
1485388800000 | 175.69 |
1485475200000 | 175.87 |
1485734400000 | 175.12 |
1485820800000 | 174.95 |
1485907200000 | 175.48 |
1485993600000 | 175.7 |
1486080000000 | 176.39 |
1486339200000 | 175.51 |
1486425600000 | 176.78 |
1486512000000 | 178.13 |
1486598400000 | 179.1 |
1486684800000 | 178.8 |
1486944000000 | 179.22 |
1487030400000 | 179.02 |
1487116800000 | 179.38 |
1487203200000 | 179.38 |
1487289600000 | 179.93 |
1487548800000 | 180.35 |
1487635200000 | 180.76 |
1487721600000 | 181.26 |
1487808000000 | 182.04 |
1487894400000 | 181.26 |
1488153600000 | 180.95 |
1488240000000 | 181.47 |
1488326400000 | 182.57 |
1488412800000 | 182.71 |
1488499200000 | 182.22 |
1488758400000 | 181.83 |
1488844800000 | 181.3 |
1488931200000 | 180.98 |
1489017600000 | 181.5 |
1489104000000 | 181.71 |
1489363200000 | 182.21 |
1489449600000 | 181.87 |
1489536000000 | 181.94 |
1489622400000 | 183.22 |
1489708800000 | 184.47 |
1489968000000 | 184.34 |
1490054400000 | 183.57 |
1490140800000 | 183.41 |
1490227200000 | 184.91 |
1490313600000 | 184.79 |
1490572800000 | 184.51 |
1490659200000 | 184.87 |
1490745600000 | 185.16 |
1490832000000 | 185.88 |
1490918400000 | 186.94 |
1491177600000 | 186.78 |
1491264000000 | 186.91 |
1491350400000 | 186.58 |
1491436800000 | 186.67 |
1491523200000 | 186.6 |
1491782400000 | 186.73 |
1491868800000 | 186.58 |
1491955200000 | 188.03 |
1492041600000 | 188.13 |
1492473600000 | 187.45 |
1492560000000 | 186.92 |
1492646400000 | 187.23 |
1492732800000 | 187.07 |
1492992000000 | 189.86 |
1493078400000 | 189.13 |
1493164800000 | 189.01 |
1493251200000 | 188.87 |
1493337600000 | 187.82 |
1493596800000 | 187.61 |
1493683200000 | 189.53 |
1493769600000 | 189.65 |
1493856000000 | 190.44 |
1493942400000 | 191.49 |
1494201600000 | 191.75 |
1494288000000 | 193.01 |
1494374400000 | 193.08 |
1494460800000 | 192.22 |
1494547200000 | 194.05 |
1494806400000 | 193.64 |
1494892800000 | 194.76 |
1494979200000 | 192.57 |
1495065600000 | 191.8 |
1495152000000 | 192.85 |
1495411200000 | 193.57 |
1495497600000 | 193.62 |
1495584000000 | 193.97 |
1495670400000 | 194.01 |
1495756800000 | 194.67 |
1496016000000 | 194.53 |
1496102400000 | 194.43 |
1496188800000 | 195.25 |
1496275200000 | 196.31 |
1496361600000 | 196.9 |
1496620800000 | 196.66 |
1496707200000 | 195.79 |
1496793600000 | 195.69 |
1496880000000 | 194.56 |
1496966400000 | 194.99 |
1497225600000 | 193.21 |
1497312000000 | 194.27 |
1497398400000 | 194.76 |
1497484800000 | 193.67 |
1497571200000 | 195.15 |
1497830400000 | 196.62 |
1497916800000 | 195.84 |
1498003200000 | 195.21 |
1498089600000 | 194.88 |
1498176000000 | 195.02 |
1498435200000 | 195.57 |
1498521600000 | 192.95 |
1498608000000 | 191.67 |
1498694400000 | 188.86 |
1498780800000 | 188.86 |
1499040000000 | 189.51 |
1499126400000 | 188.6 |
1499212800000 | 188.57 |
1499299200000 | 186.25 |
1499385600000 | 186.1 |
1499644800000 | 186.76 |
1499731200000 | 185.6 |
1499817600000 | 188.2 |
1499904000000 | 188.53 |
1499990400000 | 189.01 |
1500249600000 | 189.03 |
1500336000000 | 188 |
1500422400000 | 189.33 |
1500508800000 | 188.53 |
1500595200000 | 186.7 |
1500854400000 | 185.98 |
1500940800000 | 186.03 |
1501027200000 | 187.19 |
1501113600000 | 187.77 |
1501200000000 | 185.66 |
1501459200000 | 185.78 |
1501545600000 | 186.42 |
1501632000000 | 186.46 |
1501718400000 | 186.37 |
1501804800000 | 187.83 |
1502064000000 | 187.49 |
1502150400000 | 187.3 |
1502236800000 | 186.8 |
1502323200000 | 185.55 |
1502409600000 | 184.21 |
1502668800000 | 186.21 |
1502755200000 | 186.34 |
1502841600000 | 187.08 |
1502928000000 | 186.27 |
1503014400000 | 184.86 |
1503273600000 | 184.42 |
1503360000000 | 186.2 |
1503446400000 | 184.99 |
1503532800000 | 185.01 |
1503619200000 | 184.51 |
1503878400000 | 183.73 |
1503964800000 | 181.91 |
1504051200000 | 182.96 |
1504137600000 | 184.36 |
1504224000000 | 184.72 |
1504483200000 | 184.06 |
1504569600000 | 183.84 |
1504656000000 | 183.8 |
1504742400000 | 184.97 |
1504828800000 | 185.49 |
1505088000000 | 187.42 |
1505174400000 | 187.66 |
1505260800000 | 187.13 |
1505347200000 | 187.29 |
1505433600000 | 186.52 |
1505692800000 | 186.49 |
1505779200000 | 186.67 |
1505865600000 | 186.55 |
1505952000000 | 186.15 |
1506038400000 | 186.38 |
1506297600000 | 186.99 |
1506384000000 | 186.98 |
1506470400000 | 186.91 |
1506556800000 | 187.67 |
1506643200000 | 189.05 |
1506902400000 | 189.72 |
1506988800000 | 189.84 |
1507075200000 | 189.14 |
1507161600000 | 189.88 |
1507248000000 | 189.16 |
1507507200000 | 189.61 |
1507593600000 | 189.83 |
1507680000000 | 189.92 |
1507766400000 | 190.25 |
1507852800000 | 190.44 |
1508112000000 | 189.96 |
1508198400000 | 189.5 |
1508284800000 | 189.87 |
1508371200000 | 189.18 |
1508457600000 | 189.52 |
1508716800000 | 189.5 |
1508803200000 | 188.72 |
1508889600000 | 187.82 |
1508976000000 | 191.56 |
1509062400000 | 192.44 |
1509321600000 | 192.86 |
1509408000000 | 193.39 |
1509494400000 | 193.23 |
1509580800000 | 192.49 |
1509667200000 | 193.27 |
1509926400000 | 193.14 |
1510012800000 | 192.51 |
1510099200000 | 193.16 |
1510185600000 | 191.87 |
1510272000000 | 190.98 |
1510531200000 | 189.46 |
1510617600000 | 189.3 |
1510704000000 | 188.82 |
1510790400000 | 189.95 |
1510876800000 | 189.45 |
1511136000000 | 190.54 |
1511222400000 | 190.89 |
1511308800000 | 190.45 |
1511395200000 | 190.34 |
1511481600000 | 189.88 |
1511740800000 | 189.54 |
1511827200000 | 190.45 |
1511913600000 | 190.75 |
1512000000000 | 190.77 |
1512086400000 | 189.55 |
1512345600000 | 191.43 |
1512432000000 | 191.17 |
1512518400000 | 191.27 |
1512604800000 | 192.07 |
1512691200000 | 192.87 |
1512950400000 | 192.1 |
1513036800000 | 192.44 |
1513123200000 | 192.28 |
1513209600000 | 191.67 |
1513296000000 | 191.9 |
1513555200000 | 193.82 |
1513641600000 | 193.11 |
1513728000000 | 191.59 |
1513814400000 | 192.03 |
1513900800000 | 191.8 |
1514332800000 | 192.04 |
1514419200000 | 191.89 |
1514505600000 | 191.47 |
1514851200000 | 191.09 |
1514937600000 | 191.41 |
1515024000000 | 192.17 |
1515110400000 | 194.23 |
1515369600000 | 195.11 |
1515456000000 | 195.82 |
1515542400000 | 194.08 |
1515628800000 | 192.56 |
1515715200000 | 192.68 |
1515974400000 | 192.11 |
1516060800000 | 193.16 |
1516147200000 | 193.09 |
1516233600000 | 193.12 |
1516320000000 | 194.12 |
1516579200000 | 194.38 |
1516665600000 | 194.87 |
1516752000000 | 194.21 |
1516838400000 | 192.61 |
1516924800000 | 194.08 |
1517184000000 | 193.32 |
1517270400000 | 191.85 |
1517356800000 | 192.88 |
1517443200000 | 192.3 |
1517529600000 | 190.18 |
1517788800000 | 187.12 |
1517875200000 | 182.26 |
1517961600000 | 186.46 |
1518048000000 | 182.91 |
1518134400000 | 181.19 |
1518393600000 | 183.35 |
1518480000000 | 182 |
1518566400000 | 183.15 |
1518652800000 | 183.86 |
1518739200000 | 186.3 |
1518998400000 | 185.48 |
1519084800000 | 186.92 |
1519171200000 | 187.74 |
1519257600000 | 187.28 |
1519344000000 | 188.55 |
1519603200000 | 188.71 |
1519689600000 | 187.59 |
1519776000000 | 186.87 |
1519862400000 | 184.51 |
1519948800000 | 181.76 |
1520208000000 | 183.73 |
1520294400000 | 183.69 |
1520380800000 | 184.72 |
1520467200000 | 186.95 |
1520553600000 | 187.34 |
1520812800000 | 187.72 |
1520899200000 | 185.66 |
1520985600000 | 184.49 |
1521072000000 | 185.47 |
1521158400000 | 185.23 |
1521417600000 | 183.99 |
1521504000000 | 184.03 |
1521590400000 | 183.48 |
1521676800000 | 181.54 |
1521763200000 | 180.46 |
1522022400000 | 179.86 |
1522108800000 | 181.83 |
1522195200000 | 183.01 |
1522281600000 | 183.17 |
1522713600000 | 181.95 |
1522800000000 | 180.84 |
1522886400000 | 183.98 |
1522972800000 | 183.42 |
1523232000000 | 184.07 |
1523318400000 | 184.8 |
1523404800000 | 184.23 |
1523491200000 | 185 |
1523577600000 | 185.29 |
1523836800000 | 185.48 |
1523923200000 | 186.14 |
1524009600000 | 186.21 |
1524096000000 | 186.25 |
1524182400000 | 186.45 |
1524441600000 | 186.85 |
1524528000000 | 186.15 |
1524614400000 | 185.01 |
1524700800000 | 186.47 |
1524787200000 | 186.94 |
1525046400000 | 186.93 |
1525132800000 | 186.86 |
1525219200000 | 187.66 |
1525305600000 | 186.32 |
1525392000000 | 186.77 |
1525651200000 | 187.82 |
1525737600000 | 188.13 |
1525824000000 | 188.01 |
1525910400000 | 188.7 |
1525996800000 | 188.59 |
1526256000000 | 188.09 |
1526342400000 | 186.17 |
1526428800000 | 186.47 |
1526515200000 | 186.93 |
1526601600000 | 186.37 |
1526860800000 | 187.04 |
1526947200000 | 187.74 |
1527033600000 | 186.92 |
1527120000000 | 186.82 |
1527206400000 | 187.75 |
1527465600000 | 188.01 |
1527552000000 | 185.26 |
1527638400000 | 185.59 |
1527724800000 | 185.16 |
1527811200000 | 186 |
1528070400000 | 187.04 |
1528156800000 | 186.38 |
1528243200000 | 186.32 |
1528329600000 | 185.94 |
1528416000000 | 185.84 |
1528675200000 | 187.02 |
1528761600000 | 187.42 |
1528848000000 | 187.05 |
1528934400000 | 188.26 |
1529020800000 | 187.5 |
1529280000000 | 186.05 |
1529366400000 | 184.82 |
1529452800000 | 185.71 |
1529539200000 | 185.02 |
1529625600000 | 186.92 |
1529884800000 | 184.68 |
1529971200000 | 184.04 |
1530057600000 | 185.09 |
1530144000000 | 184.22 |
1530230400000 | 185.15 |
1530489600000 | 184.4 |
1530576000000 | 185.51 |
1530662400000 | 186.19 |
1530748800000 | 185.91 |
1530835200000 | 186.3 |
1531094400000 | 187.01 |
1531180800000 | 187.64 |
1531267200000 | 186.86 |
1531353600000 | 187.87 |
1531440000000 | 187.28 |
1531699200000 | 186.63 |
1531785600000 | 186.56 |
1531872000000 | 186.03 |
1531958400000 | 185.27 |
1532044800000 | 185.59 |
1532304000000 | 185.21 |
1532390400000 | 185.52 |
1532476800000 | 185.68 |
1532563200000 | 187.44 |
1532649600000 | 188.43 |
1532908800000 | 188.15 |
1532995200000 | 187.88 |
1533081600000 | 187.36 |
1533168000000 | 187.39 |
1533254400000 | 188.84 |
1533513600000 | 188.61 |
1533600000000 | 188.48 |
1533686400000 | 188.56 |
1533772800000 | 189.17 |
1533859200000 | 188 |
1534118400000 | 187.83 |
1534204800000 | 187.5 |
1534291200000 | 186.24 |
1534377600000 | 187.27 |
1534464000000 | 187.37 |
1534723200000 | 188.05 |
1534809600000 | 188.08 |
1534896000000 | 188.66 |
1534982400000 | 188.48 |
1535068800000 | 188.19 |
1535328000000 | 188.84 |
1535414400000 | 188.69 |
1535500800000 | 189.8 |
1535587200000 | 189.31 |
1535673600000 | 188.81 |
1535932800000 | 188.45 |
1536019200000 | 187.37 |
1536105600000 | 185.64 |
1536192000000 | 184.78 |
1536278400000 | 185.19 |
1536537600000 | 185.8 |
1536624000000 | 185.74 |
1536710400000 | 185.99 |
1536796800000 | 185.57 |
1536883200000 | 185.83 |
1537142400000 | 186.1 |
1537228800000 | 186.36 |
1537315200000 | 185.45 |
1537401600000 | 186.31 |
1537488000000 | 185.97 |
1537747200000 | 185.35 |
1537833600000 | 185.49 |
1537920000000 | 186.31 |
1538006400000 | 186.83 |
1538092800000 | 185.58 |
1538352000000 | 185.82 |
1538438400000 | 184.09 |
1538524800000 | 184.7 |
1538611200000 | 182.51 |
1538697600000 | 181.08 |
1538956800000 | 179.58 |
1539043200000 | 180.67 |
1539129600000 | 177.87 |
1539216000000 | 175.11 |
1539302400000 | 174.18 |
1539561600000 | 174.25 |
1539648000000 | 177.63 |
1539734400000 | 177.77 |
1539820800000 | 178.31 |
1539907200000 | 178.18 |
1540166400000 | 177.31 |
1540252800000 | 174.7 |
1540339200000 | 175.57 |
1540425600000 | 176.63 |
1540512000000 | 175.66 |
1540771200000 | 176.65 |
1540857600000 | 177.15 |
1540944000000 | 179.75 |
1541030400000 | 179.99 |
1541116800000 | 180.09 |
1541376000000 | 179.61 |
1541462400000 | 179.55 |
1541548800000 | 182.08 |
1541635200000 | 182.59 |
1541721600000 | 183.28 |
1541980800000 | 181.77 |
1542067200000 | 183.05 |
1542153600000 | 182.44 |
1542240000000 | 179.78 |
1542326400000 | 179.73 |
1542585600000 | 178.52 |
1542672000000 | 176.09 |
1542758400000 | 177.6 |
1542844800000 | 176.8 |
1542931200000 | 178.12 |
1543190400000 | 179.95 |
1543276800000 | 180.23 |
1543363200000 | 180.48 |
1543449600000 | 179.96 |
1543536000000 | 179.37 |
1543795200000 | 179.79 |
1543881600000 | 179.2 |
1543968000000 | 178.07 |
1544054400000 | 173.89 |
1544140800000 | 175.23 |
1544400000000 | 172.63 |
1544486400000 | 174.05 |
1544572800000 | 176.92 |
1544659200000 | 176.32 |
1544745600000 | 176.09 |
1545004800000 | 174.99 |
1545091200000 | 172.69 |
1545177600000 | 173.29 |
1545264000000 | 171.82 |
1545350400000 | 171.2 |
1545609600000 | 171.01 |
1545868800000 | 167.73 |
1545955200000 | 170.37 |
1546214400000 | 171.28 |
1546387200000 | 170.83 |
1546473600000 | 170.77 |
1546560000000 | 173.66 |
1546819200000 | 173.29 |
1546905600000 | 174.06 |
1546992000000 | 173.95 |
1547078400000 | 174.71 |
1547164800000 | 175.93 |
1547424000000 | 175.33 |
1547510400000 | 175.43 |
1547596800000 | 176.34 |
1547683200000 | 176.91 |
1547769600000 | 178.75 |
1548028800000 | 178.95 |
1548115200000 | 178.53 |
1548201600000 | 179.15 |
1548288000000 | 179.52 |
1548374400000 | 179.67 |
1548633600000 | 179.32 |
1548720000000 | 180.8 |
1548806400000 | 180.75 |
1548892800000 | 179.94 |
1548979200000 | 180.14 |
1549238400000 | 180.25 |
1549324800000 | 182.14 |
1549411200000 | 182.4 |
1549497600000 | 181.39 |
1549584000000 | 180.31 |
1549843200000 | 180.92 |
1549929600000 | 180.58 |
1550016000000 | 180.79 |
1550102400000 | 179.89 |
1550188800000 | 181.21 |
1550448000000 | 181.78 |
1550534400000 | 182.16 |
1550620800000 | 182.48 |
1550707200000 | 183.24 |
1550793600000 | 183.72 |
1551052800000 | 183.38 |
1551139200000 | 183.73 |
1551225600000 | 183.14 |
1551312000000 | 183.97 |
1551398400000 | 183.42 |
1551657600000 | 183.75 |
1551744000000 | 184.12 |
1551830400000 | 183.92 |
1551916800000 | 184.19 |
1552003200000 | 184 |
1552262400000 | 184.81 |
1552348800000 | 184.89 |
1552435200000 | 185.74 |
1552521600000 | 187.51 |
1552608000000 | 188.96 |
1552867200000 | 189.58 |
1552953600000 | 190.02 |
1553040000000 | 188.88 |
1553126400000 | 188.9 |
1553212800000 | 187.8 |
1553472000000 | 186.94 |
1553558400000 | 188.18 |
1553644800000 | 188.51 |
1553731200000 | 188.16 |
1553817600000 | 188.38 |
1554076800000 | 189.07 |
1554163200000 | 189.65 |
1554249600000 | 190.52 |
1554336000000 | 189.59 |
1554422400000 | 188.79 |
1554681600000 | 187.79 |
1554768000000 | 186.94 |
1554854400000 | 188.22 |
1554940800000 | 188.25 |
1555027200000 | 187.52 |
1555286400000 | 188 |
1555372800000 | 188.42 |
1555459200000 | 187.56 |
1555545600000 | 188.21 |
1555977600000 | 188.64 |
1556064000000 | 188.3 |
1556150400000 | 188.41 |
1556236800000 | 189.21 |
1556496000000 | 189.2 |
1556582400000 | 189.15 |
1556668800000 | 189.08 |
1556755200000 | 188.2 |
1556841600000 | 188.41 |
1557100800000 | 187.57 |
1557187200000 | 186.95 |
1557273600000 | 187.09 |
1557360000000 | 185.42 |
1557446400000 | 185.93 |
1557705600000 | 184.8 |
1557792000000 | 185.86 |
1557878400000 | 187.2 |
1557964800000 | 189.86 |
1558051200000 | 189.49 |
1558310400000 | 189.29 |
1558396800000 | 189.65 |
1558483200000 | 189.48 |
1558569600000 | 188.32 |
1558656000000 | 189.43 |
1558915200000 | 189.81 |
1559001600000 | 189.61 |
1559088000000 | 187.98 |
1559174400000 | 188.84 |
1559260800000 | 188.74 |
1559520000000 | 189.49 |
1559606400000 | 189.22 |
1559692800000 | 191.02 |
1559779200000 | 190.77 |
1559865600000 | 191.63 |
1560124800000 | 191.57 |
1560211200000 | 191.91 |
1560297600000 | 191.83 |
1560384000000 | 191.98 |
1560470400000 | 192.05 |
1560729600000 | 191.99 |
1560816000000 | 194.02 |
1560902400000 | 192.22 |
1560988800000 | 192.07 |
1561075200000 | 191.11 |
1561334400000 | 191.13 |
1561420800000 | 190.52 |
1561507200000 | 188.78 |
1561593600000 | 187.26 |
1561680000000 | 188.53 |
1561939200000 | 189.51 |
1562025600000 | 190.9 |
1562112000000 | 192.96 |
1562198400000 | 193.32 |
1562284800000 | 191.7 |
1562544000000 | 191.83 |
1562630400000 | 192.09 |
1562716800000 | 191.16 |
1562803200000 | 190.61 |
1562889600000 | 190.62 |
1563148800000 | 190.91 |
1563235200000 | 190.43 |
1563321600000 | 191.14 |
1563408000000 | 190.92 |
1563494400000 | 190.58 |
1563753600000 | 190.45 |
1563840000000 | 191.29 |
1563926400000 | 191.52 |
1564012800000 | 190.93 |
1564099200000 | 191.66 |
1564358400000 | 192.74 |
1564444800000 | 190.19 |
1564531200000 | 189.94 |
1564617600000 | 191.17 |
1564704000000 | 188.79 |
1564963200000 | 185.63 |
1565049600000 | 184.8 |
1565136000000 | 185.69 |
1565222400000 | 187.84 |
1565308800000 | 186.9 |
1565568000000 | 187.13 |
1565654400000 | 187.44 |
1565740800000 | 185.42 |
1565827200000 | 185.18 |
1565913600000 | 187.42 |
1566172800000 | 189.02 |
1566259200000 | 187.92 |
1566345600000 | 189.36 |
1566432000000 | 188.65 |
1566518400000 | 188.14 |
1566777600000 | 188.4 |
1566864000000 | 189.7 |
1566950400000 | 189.01 |
1567036800000 | 190.08 |
1567123200000 | 191.13 |
1567382400000 | 192.19 |
1567468800000 | 192.33 |
1567555200000 | 193.5 |
1567641600000 | 193.05 |
1567728000000 | 193.95 |
1567987200000 | 192.49 |
1568073600000 | 191.54 |
1568160000000 | 192.53 |
1568246400000 | 193.35 |
1568332800000 | 193.06 |
1568592000000 | 192.07 |
1568678400000 | 192.97 |
1568764800000 | 193.83 |
1568851200000 | 195.33 |
1568937600000 | 196.48 |
1569196800000 | 196.14 |
1569283200000 | 196.83 |
1569369600000 | 196.67 |
1569456000000 | 198.85 |
1569542400000 | 199.1 |
1569801600000 | 199.85 |
1569888000000 | 198.66 |
1569974400000 | 194.77 |
1570060800000 | 194.6 |
1570147200000 | 196.68 |
1570406400000 | 197.71 |
1570492800000 | 196.63 |
1570579200000 | 196.97 |
1570665600000 | 197.46 |
1570752000000 | 200.78 |
1571011200000 | 199.98 |
1571097600000 | 201.74 |
1571184000000 | 201.23 |
1571270400000 | 201.24 |
1571356800000 | 200.18 |
1571616000000 | 200.1 |
1571702400000 | 200.51 |
1571788800000 | 200.44 |
1571875200000 | 200.89 |
1571961600000 | 200.55 |
1572220800000 | 200.69 |
1572307200000 | 200.61 |
1572393600000 | 200.99 |
1572480000000 | 200.92 |
1572566400000 | 200.99 |
1572825600000 | 201.63 |
1572912000000 | 201.17 |
1572998400000 | 201.85 |
1573084800000 | 202.26 |
1573171200000 | 202.18 |
1573430400000 | 202.37 |
1573516800000 | 202.89 |
1573603200000 | 202.66 |
1573689600000 | 202.35 |
1573776000000 | 203.36 |
1574035200000 | 204.31 |
1574121600000 | 204.08 |
1574208000000 | 203.17 |
1574294400000 | 202.2 |
1574380800000 | 202.42 |
1574640000000 | 203.55 |
1574726400000 | 203.68 |
1574812800000 | 204.26 |
1574899200000 | 204.03 |
1574985600000 | 203.71 |
1575244800000 | 200.87 |
1575331200000 | 200.06 |
1575417600000 | 201.12 |
1575504000000 | 200.55 |
1575590400000 | 202.52 |
1575849600000 | 202.27 |
1575936000000 | 201.94 |
1576022400000 | 201.87 |
1576108800000 | 200.58 |
1576195200000 | 201.54 |
1576454400000 | 203.39 |
1576540800000 | 203.1 |
1576627200000 | 202.72 |
1576713600000 | 203.11 |
1576800000000 | 204.74 |
1577059200000 | 204.45 |
1577145600000 | 204.7 |
1577404800000 | 205.12 |
1577664000000 | 203.2 |
1577750400000 | 202.75 |
1577923200000 | 203.82 |
1578009600000 | 204.53 |
1578268800000 | 203.61 |
1578355200000 | 204.17 |
1578441600000 | 204.32 |
1578528000000 | 205.42 |
1578614400000 | 205.68 |
1578873600000 | 205.46 |
1578960000000 | 206.34 |
1579046400000 | 206.68 |
1579132800000 | 207.25 |
1579219200000 | 208.76 |
1579478400000 | 209.28 |
1579564800000 | 209.13 |
1579651200000 | 208.86 |
1579737600000 | 208.99 |
1579824000000 | 210.88 |
1580083200000 | 207.38 |
1580169600000 | 210.35 |
1580256000000 | 210.98 |
1580342400000 | 209.82 |
1580428800000 | 208.26 |
1580688000000 | 208.99 |
1580774400000 | 210.46 |
1580860800000 | 212.15 |
1580947200000 | 213.73 |
1581033600000 | 214.38 |
1581292800000 | 214.89 |
1581379200000 | 216.28 |
1581465600000 | 216.76 |
1581552000000 | 217.5 |
1581638400000 | 218.6 |
1581897600000 | 218.98 |
1581984000000 | 219.65 |
1582070400000 | 221.54 |
1582156800000 | 219.13 |
1582243200000 | 218.83 |
1582502400000 | 211.8 |
1582588800000 | 208.37 |
1582675200000 | 207.94 |
1582761600000 | 201.91 |
1582848000000 | 194.19 |
1583107200000 | 195.17 |
1583193600000 | 198.46 |
1583280000000 | 202.5 |
1583366400000 | 200.4 |
1583452800000 | 193.94 |
1583712000000 | 181.82 |
1583798400000 | 177.24 |
1583884800000 | 176.1 |
1583971200000 | 155.5 |
1584057600000 | 157.57 |
1584316800000 | 148.08 |
1584403200000 | 149.94 |
1584489600000 | 145.18 |
1584576000000 | 148.33 |
1584662400000 | 150.71 |
1584921600000 | 143.81 |
1585008000000 | 153.99 |
1585094400000 | 157.99 |
1585180800000 | 161.69 |
1585267200000 | 156.03 |
1585526400000 | 158.15 |
1585612800000 | 160.47 |
1585699200000 | 157.89 |
1585785600000 | 158.83 |
1585872000000 | 157.44 |
1586131200000 | 162.63 |
1586217600000 | 166.67 |
1586304000000 | 166.27 |
1586390400000 | 170 |
1586822400000 | 169.72 |
1586908800000 | 165.68 |
1586995200000 | 165.65 |
1587081600000 | 168.07 |
1587340800000 | 168.11 |
1587427200000 | 164.12 |
1587513600000 | 165.75 |
1587600000000 | 166.56 |
1587686400000 | 164.9 |
1587945600000 | 167.03 |
1588032000000 | 169.17 |
1588118400000 | 172.16 |
1588204800000 | 169.77 |
1588291200000 | 169.39 |
1588550400000 | 164.97 |
1588636800000 | 166.64 |
1588723200000 | 165.47 |
1588809600000 | 166.96 |
1588896000000 | 168.37 |
1589155200000 | 167.49 |
1589241600000 | 167.33 |
1589328000000 | 164.28 |
1589414400000 | 162.12 |
1589500800000 | 162.07 |
1589760000000 | 166.72 |
1589846400000 | 165.59 |
1589932800000 | 165.56 |
1590019200000 | 164.42 |
1590105600000 | 164.81 |
1590364800000 | 167.32 |
1590451200000 | 169.16 |
1590537600000 | 169.97 |
1590624000000 | 172.15 |
1590710400000 | 170.65 |
1590969600000 | 172.09 |
1591056000000 | 176.21 |
1591142400000 | 180.8 |
1591228800000 | 180.32 |
1591315200000 | 183.4 |
1591574400000 | 182.5 |
1591660800000 | 179.96 |
1591747200000 | 179.3 |
1591833600000 | 172.93 |
1591920000000 | 173.3 |
1592179200000 | 172.74 |
1592265600000 | 177.08 |
1592352000000 | 177.18 |
1592438400000 | 177.15 |
1592524800000 | 176.86 |
1592784000000 | 175.95 |
1592870400000 | 176.66 |
1592956800000 | 173.9 |
1593043200000 | 175.11 |
1593129600000 | 174.83 |
1593388800000 | 175.06 |
1593475200000 | 175.47 |
1593561600000 | 175.81 |
1593648000000 | 177.94 |
1593734400000 | 176.95 |
1593993600000 | 178.58 |
1594080000000 | 177.63 |
1594166400000 | 177.98 |
1594252800000 | 177.16 |
1594339200000 | 178.51 |
1594598400000 | 179.44 |
1594684800000 | 178.82 |
1594771200000 | 180.46 |
1594857600000 | 180.22 |
1594944000000 | 180.65 |
1595203200000 | 182.77 |
1595289600000 | 182.5 |
1595376000000 | 181.66 |
1595462400000 | 181.76 |
1595548800000 | 178.84 |
1595808000000 | 178.39 |
1595894400000 | 179.16 |
1595980800000 | 179.49 |
1596067200000 | 177.14 |
1596153600000 | 176.51 |
1596412800000 | 179.16 |
1596499200000 | 178.44 |
1596585600000 | 178.22 |
1596672000000 | 177.01 |
1596758400000 | 178.13 |
1597017600000 | 177.94 |
1597104000000 | 179.07 |
1597190400000 | 183.53 |
1597276800000 | 182.7 |
1597363200000 | 181.14 |
1597622400000 | 181.64 |
1597708800000 | 180.7 |
1597795200000 | 181.85 |
1597881600000 | 181.2 |
1597968000000 | 181.35 |
1598227200000 | 183.04 |
1598313600000 | 182.66 |
1598400000000 | 183.85 |
1598486400000 | 183.1 |
1598572800000 | 181.38 |
1598832000000 | 180.6 |
1598918400000 | 179.92 |
1599004800000 | 183.05 |
1599091200000 | 180.72 |
1599177600000 | 178.1 |
1599436800000 | 180.42 |
1599523200000 | 179.66 |
1599609600000 | 183.06 |
1599696000000 | 181.7 |
1599782400000 | 181.24 |
1600041600000 | 180.52 |
1600128000000 | 182.09 |
1600214400000 | 183.35 |
1600300800000 | 183.07 |
1600387200000 | 183.28 |
1600646400000 | 180.04 |
1600732800000 | 180.65 |
1600819200000 | 180.97 |
1600905600000 | 179.33 |
1600992000000 | 179.09 |
1601251200000 | 180.86 |
1601337600000 | 180.37 |
1601424000000 | 180.42 |
1601510400000 | 180.56 |
1601596800000 | 181.27 |
1601856000000 | 182.45 |
1601942400000 | 181.1 |
1602028800000 | 180.18 |
1602115200000 | 180.95 |
1602201600000 | 182.1 |
1602460800000 | 183.8 |
1602547200000 | 184.21 |
1602633600000 | 183.75 |
1602720000000 | 180.82 |
1602806400000 | 181.43 |
1603065600000 | 180.71 |
1603152000000 | 180 |
1603238400000 | 178.08 |
1603324800000 | 177.48 |
1603411200000 | 178.17 |
1603670400000 | 176.15 |
1603756800000 | 175.67 |
1603843200000 | 171.75 |
1603929600000 | 172.66 |
1604016000000 | 172.16 |
1604275200000 | 174.08 |
1604361600000 | 176.04 |
1604448000000 | 180.49 |
1604534400000 | 181.09 |
1604620800000 | 180.99 |
1604880000000 | 180.59 |
1604966400000 | 179.55 |
1605052800000 | 181.81 |
1605139200000 | 181.17 |
1605225600000 | 180.93 |
1605484800000 | 180.38 |
1605571200000 | 179.84 |
1605657600000 | 180.58 |
1605744000000 | 180.41 |
1605830400000 | 181.31 |
1606089600000 | 179.25 |
1606176000000 | 177.66 |
1606262400000 | 178.53 |
1606348800000 | 178.96 |
1606435200000 | 179.73 |
1606694400000 | 179.39 |
1606780800000 | 178.44 |
1606867200000 | 177.89 |
1606953600000 | 177.03 |
1607040000000 | 176.95 |
1607299200000 | 176.77 |
1607385600000 | 178.32 |
1607472000000 | 179.12 |
1607558400000 | 179.02 |
1607644800000 | 178.37 |
1607904000000 | 179.17 |
1607990400000 | 178 |
1608076800000 | 179.66 |
1608163200000 | 180.07 |
1608249600000 | 180.47 |
1608508800000 | 177.4 |
1608595200000 | 178.3 |
1608681600000 | 178.47 |
1608768000000 | 178.41 |
1609113600000 | 180.05 |
1609200000000 | 181.83 |
1609286400000 | 181.22 |
1609372800000 | 180.94 |
1609718400000 | 182.84 |
1609804800000 | 181.25 |
1609891200000 | 181.08 |
1609977600000 | 181.36 |
1610064000000 | 182.25 |
1610323200000 | 181.78 |
1610409600000 | 180.83 |
1610496000000 | 181.75 |
1610582400000 | 181.91 |
1610668800000 | 181.46 |
1610928000000 | 181.08 |
1611014400000 | 180.64 |
1611100800000 | 181.03 |
1611187200000 | 181.54 |
1611273600000 | 181.3 |
1611532800000 | 181.94 |
1611619200000 | 182 |
1611705600000 | 181.43 |
1611792000000 | 181.25 |
1611878400000 | 177.9 |
1612137600000 | 179.6 |
1612224000000 | 180.76 |
1612310400000 | 180.34 |
1612396800000 | 180.89 |
1612483200000 | 180.16 |
1612742400000 | 180.04 |
1612828800000 | 180.52 |
1612915200000 | 180.46 |
1613001600000 | 180.93 |
1613088000000 | 182.79 |
1613347200000 | 184.34 |
1613433600000 | 183.8 |
1613520000000 | 182.94 |
1613606400000 | 181.74 |
1613692800000 | 181.37 |
1613952000000 | 179.56 |
1614038400000 | 178.63 |
1614124800000 | 177.8 |
1614211200000 | 177.99 |
1614297600000 | 176.09 |
1614556800000 | 177.52 |
1614643200000 | 178.39 |
1614729600000 | 176.75 |
1614816000000 | 176.06 |
1614902400000 | 174.7 |
1615161600000 | 176.99 |
1615248000000 | 178.29 |
1615334400000 | 180.34 |
1615420800000 | 181.43 |
1615507200000 | 181.04 |
1615766400000 | 181.84 |
1615852800000 | 183.5 |
1615939200000 | 182.44 |
1616025600000 | 182.45 |
1616112000000 | 182.29 |
1616371200000 | 183.83 |
1616457600000 | 184.74 |
1616544000000 | 183.94 |
1616630400000 | 184.01 |
1616716800000 | 184.84 |
1616976000000 | 186.18 |
1617062400000 | 186.3 |
1617148800000 | 185.79 |
1617235200000 | 186.77 |
1617667200000 | 186.64 |
1617753600000 | 186.42 |
1617840000000 | 188.33 |
1617926400000 | 188.65 |
1618185600000 | 187.82 |
1618272000000 | 187.48 |
1618358400000 | 186.75 |
1618444800000 | 188.27 |
1618531200000 | 189.61 |
1618790400000 | 190.1 |
1618876800000 | 189.21 |
1618963200000 | 190.11 |
1619049600000 | 190.77 |
1619136000000 | 189.83 |
1619395200000 | 189.47 |
1619481600000 | 189.24 |
1619568000000 | 187.96 |
1619654400000 | 187.6 |
1619740800000 | 186.98 |
1620000000000 | 187.97 |
1620086400000 | 185.98 |
1620172800000 | 188.31 |
1620259200000 | 187.44 |
1620345600000 | 188.55 |
1620604800000 | 188.37 |
1620691200000 | 185.9 |
1620777600000 | 186.63 |
1620864000000 | 187.07 |
1620950400000 | 188.36 |
1621209600000 | 188.97 |
1621296000000 | 189.01 |
1621382400000 | 187.51 |
1621468800000 | 190.07 |
1621555200000 | 190.76 |
1621814400000 | 190.9 |
1621900800000 | 191.89 |
1621987200000 | 191.8 |
1622073600000 | 191.1 |
1622160000000 | 191.7 |
1622419200000 | 190.64 |
1622505600000 | 191.36 |
1622592000000 | 191.47 |
1622678400000 | 191.96 |
1622764800000 | 193.13 |
1623024000000 | 193.16 |
1623110400000 | 193.46 |
1623196800000 | 194.41 |
1623283200000 | 194.87 |
1623369600000 | 195.89 |
1623628800000 | 196.14 |
1623715200000 | 196.52 |
1623801600000 | 197.15 |
1623888000000 | 197.11 |
1623974400000 | 196.06 |
1624233600000 | 196.71 |
1624320000000 | 197.05 |
1624406400000 | 195.7 |
1624492800000 | 197.15 |
1624579200000 | 197.18 |
1624838400000 | 197.12 |
1624924800000 | 196.29 |
1625011200000 | 195.57 |
1625097600000 | 195.83 |
1625184000000 | 196.81 |
1625443200000 | 197.37 |
1625529600000 | 197.88 |
1625616000000 | 200.04 |
1625702400000 | 198.48 |
1625788800000 | 200.28 |
1626048000000 | 202.66 |
1626134400000 | 203.55 |
1626220800000 | 202.67 |
1626307200000 | 201.26 |
1626393600000 | 202.26 |
1626652800000 | 199.52 |
1626739200000 | 200.04 |
1626825600000 | 201.33 |
1626912000000 | 202.6 |
1626998400000 | 204.08 |
1627257600000 | 203.07 |
1627344000000 | 203.23 |
1627430400000 | 203.82 |
1627516800000 | 203.93 |
1627603200000 | 203.87 |
1627862400000 | 204.44 |
1627948800000 | 204.94 |
1628035200000 | 206.14 |
1628121600000 | 206.98 |
1628208000000 | 206.03 |
1628467200000 | 206.51 |
1628553600000 | 206.59 |
1628640000000 | 207.68 |
1628726400000 | 208.57 |
1628812800000 | 209.16 |
1629072000000 | 209.08 |
1629158400000 | 209.72 |
1629244800000 | 209.48 |
1629331200000 | 208.05 |
1629417600000 | 208.8 |
1629676800000 | 209.26 |
1629763200000 | 207.53 |
1629849600000 | 205.98 |
1629936000000 | 205.61 |
1630022400000 | 206.77 |
1630281600000 | 207.1 |
1630368000000 | 206.3 |
1630454400000 | 206.91 |
1630540800000 | 206.91 |
1630627200000 | 205.63 |
1630886400000 | 206.15 |
1630972800000 | 205.5 |
1631059200000 | 203.81 |
1631145600000 | 204.27 |
1631232000000 | 202.76 |
1631491200000 | 203.31 |
1631577600000 | 203.73 |
1631664000000 | 202.46 |
1631750400000 | 203.38 |
1631836800000 | 202.53 |
1632096000000 | 200.5 |
1632182400000 | 203.15 |
1632268800000 | 203.06 |
1632355200000 | 204.77 |
1632441600000 | 202.27 |
1632700800000 | 200.87 |
1632787200000 | 196.77 |
1632873600000 | 197.86 |
1632960000000 | 197.66 |
1633046400000 | 198.03 |
1633305600000 | 198.23 |
1633392000000 | 199.14 |
1633478400000 | 197.54 |
1633564800000 | 199.5 |
1633651200000 | 199 |
1633910400000 | 199.03 |
1633996800000 | 199.91 |
1634083200000 | 201.02 |
1634169600000 | 202.77 |
1634256000000 | 203.47 |
1634515200000 | 202.69 |
1634601600000 | 203.28 |
1634688000000 | 204.15 |
1634774400000 | 204.26 |
1634860800000 | 206 |
1635120000000 | 205.58 |
1635206400000 | 206.89 |
1635292800000 | 206.42 |
1635379200000 | 206.67 |
1635465600000 | 205.49 |
1635724800000 | 207.24 |
1635811200000 | 208.42 |
1635897600000 | 209.83 |
1635984000000 | 211.5 |
1636070400000 | 210.4 |
1636329600000 | 209.5 |
1636416000000 | 209.62 |
1636502400000 | 210.99 |
1636588800000 | 210.8 |
1636675200000 | 212.11 |
1636934400000 | 212.67 |
1637020800000 | 212.12 |
1637107200000 | 212.81 |
1637193600000 | 212.63 |
1637280000000 | 213.17 |
1637539200000 | 212.74 |
1637625600000 | 210.64 |
1637712000000 | 211.49 |
1637798400000 | 212.43 |
1637884800000 | 208.02 |
1638144000000 | 208.66 |
1638230400000 | 207.26 |
1638316800000 | 208.75 |
1638403200000 | 207.26 |
1638489600000 | 207.04 |
1638748800000 | 209.21 |
1638835200000 | 212.28 |
1638921600000 | 210.9 |
1639008000000 | 211.25 |
1639094400000 | 211.46 |
1639353600000 | 211.15 |
1639440000000 | 209.92 |
1639526400000 | 211.21 |
1639612800000 | 212.48 |
1639699200000 | 212.1 |
1639958400000 | 209.93 |
1640044800000 | 211.65 |
1640131200000 | 212.26 |
1640217600000 | 213.91 |
1640304000000 | 213.96 |
1640563200000 | 214.73 |
1640649600000 | 216.51 |
1640736000000 | 216.98 |
1640822400000 | 217 |
1640908800000 | 216.57 |
1641168000000 | 217.18 |
1641254400000 | 218 |
1641340800000 | 217.22 |
1641427200000 | 214.62 |
1641513600000 | 214.18 |
1641772800000 | 212.35 |
1641859200000 | 213.35 |
1641945600000 | 213.96 |
1642032000000 | 214.5 |
1642118400000 | 214.17 |
1642377600000 | 215.3 |
1642464000000 | 214.58 |
1642550400000 | 214.74 |
1642636800000 | 214.98 |
1642723200000 | 212.32 |
1642982400000 | 207 |
1643068800000 | 208.1 |
1643155200000 | 209.72 |
1643241600000 | 211.92 |
1643328000000 | 211.34 |
1643587200000 | 212.39 |
1643673600000 | 213.26 |
1643760000000 | 214.24 |
1643846400000 | 211.57 |
1643932800000 | 207.54 |
1644192000000 | 207.29 |
1644278400000 | 207.35 |
1644364800000 | 209.7 |
1644451200000 | 210.01 |
1644537600000 | 209.44 |
1644796800000 | 206.97 |
1644883200000 | 208.6699 |
1644969600000 | 209.4 |
1645056000000 | 208.3 |
1645142400000 | 209.73 |
1645401600000 | 208.04 |
1645488000000 | 206.7 |
1645574400000 | 207.44 |
1645660800000 | 202.6 |
1645747200000 | 208.48 |
1646006400000 | 209.53 |
1646092800000 | 207.45 |
1646179200000 | 207.87 |
1646265600000 | 205.82 |
1646352000000 | 201.82 |
1646611200000 | 199.6699 |
1646697600000 | 198.34 |
1646784000000 | 204.45 |
1646870400000 | 203.35 |
1646956800000 | 204.82 |
1647216000000 | 208.13 |
1647302400000 | 208.97 |
1647388800000 | 211.05 |
1647475200000 | 212.68 |
1647561600000 | 213.8 |
1647820800000 | 213.82 |
1647907200000 | 215.25 |
1647993600000 | 212.58 |
1648080000000 | 213.19 |
1648166400000 | 215.76 |
1648425600000 | 216.64 |
1648512000000 | 217.49 |
1648598400000 | 218.33 |
1648684800000 | 218.04 |
1648771200000 | 219.37 |
1649030400000 | 219.57 |
1649116800000 | 221.61 |
1649203200000 | 221.18 |
1649289600000 | 221.09 |
1649376000000 | 223.42 |
1649635200000 | 224.51 |
1649721600000 | 223.27 |
1649808000000 | 223.12 |
1649894400000 | 225.76 |
1650326400000 | 222.14 |
1650412800000 | 223.03 |
1650499200000 | 222.13 |
1650585600000 | 220.28 |
1650844800000 | 218.88 |
1650931200000 | 219.62 |
1651017600000 | 220.51 |
1651104000000 | 220.86 |
1651190400000 | 220.18 |
1651449600000 | 218.17 |
1651536000000 | 217.85 |
1651622400000 | 216.15 |
1651708800000 | 216.37 |
1651795200000 | 212.61 |
1652054400000 | 208.9199 |
1652140800000 | 210.67 |
1652227200000 | 213.24 |
1652313600000 | 212.98 |
1652400000000 | 214.77 |
1652659200000 | 216.17 |
1652745600000 | 217.41 |
1652832000000 | 217.11 |
1652918400000 | 214.36 |
1653004800000 | 215.99 |
1653264000000 | 217.45 |
1653350400000 | 216.2 |
1653436800000 | 216.45 |
1653523200000 | 215.59 |
1653609600000 | 216.12 |
1653868800000 | 214.9 |
1653955200000 | 213.97 |
1654041600000 | 210.86 |
1654128000000 | 210.4 |
1654214400000 | 210 |
1654473600000 | 211.04 |
1654560000000 | 209.87 |
1654646400000 | 207.5 |
1654732800000 | 205.36 |
1654819200000 | 202.3 |
1655078400000 | 198.94 |
1655164800000 | 196.4 |
1655251200000 | 198.9 |
1655337600000 | 196.55 |
1655424000000 | 197.62 |
1655683200000 | 198.18 |
1655769600000 | 196.71 |
1655856000000 | 195.96 |
1655942400000 | 194.54 |
1656028800000 | 198.83 |
1656288000000 | 199.63 |
1656374400000 | 200.95 |
1656460800000 | 200.29 |
1656547200000 | 198.4199 |
1656633600000 | 199.16 |
1656892800000 | 200.57 |
1656979200000 | 198.3 |
1657065600000 | 199.63 |
1657152000000 | 202.1399 |
1657238400000 | 202.54 |
1657497600000 | 202.32 |
1657584000000 | 203.65 |
1657670400000 | 202.03 |
1657756800000 | 199.76 |
1657843200000 | 200.33 |
1658102400000 | 201.08 |
1658188800000 | 202.15 |
1658275200000 | 200.72 |
1658361600000 | 199.32 |
1658448000000 | 200.83 |
1658707200000 | 200.98 |
1658793600000 | 202.43 |
1658880000000 | 201.71 |
1658966400000 | 201.68 |
1659052800000 | 203.27 |
1659312000000 | 201.66 |
1659398400000 | 202.37 |
1659484800000 | 201.96 |
1659571200000 | 201.65 |
1659657600000 | 201.5 |
1659916800000 | 202.61 |
1660003200000 | 203.13 |
1660089600000 | 203.51 |
1660176000000 | 202.7 |
1660262400000 | 202.8 |
1660521600000 | 203.22 |
1660608000000 | 204.19 |
1660694400000 | 203.07 |
1660780800000 | 203.6399 |
1660867200000 | 203.62 |
1661126400000 | 203.47 |
1661212800000 | 201.6399 |
1661299200000 | 201.09 |
1661385600000 | 200.84 |
1661472000000 | 197.81 |
1661731200000 | 197 |
1661817600000 | 195 |
1661904000000 | 192.74 |
1661990400000 | 190.6399 |
1662076800000 | 192.3899 |
1662336000000 | 191.66 |
1662422400000 | 191.56 |
1662508800000 | 189.98 |
1662595200000 | 188.73 |
1662681600000 | 191.18 |
1662940800000 | 193.66 |
1663027200000 | 192.01 |
1663113600000 | 189.62 |
1663200000000 | 188.57 |
1663286400000 | 187.04 |
1663545600000 | 186.7 |
1663632000000 | 182.8899 |
1663718400000 | 184.08 |
1663804800000 | 181.32 |
1663891200000 | 178.33 |
1664150400000 | 176.51 |
1664236800000 | 176.04 |
1664323200000 | 176.32 |
1664409600000 | 173.91 |
1664496000000 | 174.31 |
1664755200000 | 175.97 |
1664841600000 | 178.69 |
1664928000000 | 176.71 |
1665014400000 | 174.69 |
1665100800000 | 173.24 |
1665360000000 | 172.75 |
1665446400000 | 172.4 |
1665532800000 | 170.76 |
1665619200000 | 170.6699 |
1665705600000 | 172.35 |
1665964800000 | 175.44 |
1666051200000 | 176.07 |
1666137600000 | 175.51 |
1666224000000 | 175.11 |
1666310400000 | 173.4199 |
1666569600000 | 175.1699 |
1666656000000 | 177.84 |
1666742400000 | 178.22 |
1666828800000 | 178.48 |
1666915200000 | 179.83 |
1667174400000 | 180.51 |
1667260800000 | 180.1699 |
1667347200000 | 180.11 |
1667433600000 | 178.1 |
1667520000000 | 178.99 |
1667779200000 | 179.1 |
1667865600000 | 179.88 |
1667952000000 | 180.88 |
1668038400000 | 184.45 |
1668124800000 | 181.38 |
1668384000000 | 181.94 |
1668470400000 | 182.29 |
1668556800000 | 181.94 |
1668643200000 | 180.6399 |
1668729600000 | 182.56 |
1668988800000 | 183.97 |
1669075200000 | 184.45 |
1669161600000 | 185.31 |
1669248000000 | 186.54 |
1669334400000 | 186.3899 |
1669593600000 | 185.36 |
1669680000000 | 184.12 |
1669766400000 | 184.52 |
1669852800000 | 187.15 |
1669939200000 | 186.29 |
1670198400000 | 185.5 |
1670284800000 | 184.72 |
1670371200000 | 183.9199 |
1670457600000 | 182.93 |
1670544000000 | 184.23 |
1670803200000 | 182.88 |
1670889600000 | 184.07 |
1670976000000 | 184.99 |
1671062400000 | 181.69 |
1671148800000 | 178.57 |
1671408000000 | 179.09 |
1671494400000 | 178.33 |
1671580800000 | 180.68 |
1671667200000 | 179.95 |
1671753600000 | 180.09 |
1672099200000 | 179.82 |
1672185600000 | 179.68 |
1672272000000 | 180.76 |
1672358400000 | 178.51 |
1672617600000 | 179.5 |
1672704000000 | 181.34 |
1672790400000 | 182.93 |
1672876800000 | 181.9199 |
1672963200000 | 183.45 |
1673222400000 | 184.2 |
1673308800000 | 183.62 |
1673395200000 | 183.4199 |
1673481600000 | 184.1699 |
1673568000000 | 184.7 |
1673827200000 | 185.84 |
1673913600000 | 186.13 |
1674000000000 | 185.56 |
1674086400000 | 184.71 |
1674172800000 | 184.8 |
1674432000000 | 184.75 |
1674518400000 | 184.38 |
1674604800000 | 183.72 |
1674691200000 | 183.53 |
1674777600000 | 183.66 |
1675036800000 | 184.53 |
1675123200000 | 184.46 |
1675209600000 | 184.38 |
1675296000000 | 184.75 |
1675382400000 | 184.53 |
1675641600000 | 184.3 |
1675728000000 | 184.41 |
1675814400000 | 185.55 |
1675900800000 | 186.1 |
1675987200000 | 185.69 |
1676246400000 | 186.53 |
1676332800000 | 186.98 |
1676419200000 | 188.16 |
1676505600000 | 188.71 |
1676592000000 | 189.69 |
1676851200000 | 190.15 |
1676937600000 | 190.22 |
1677024000000 | 190.98 |
1677110400000 | 189.88 |
1677196800000 | 190.25 |
1677456000000 | 191.25 |
1677542400000 | 190.3899 |
1677628800000 | 189.3 |
1677715200000 | 190.24 |
1677801600000 | 190.33 |
1678060800000 | 190.65 |
1678147200000 | 189.7 |
1678233600000 | 190.16 |
1678320000000 | 189.71 |
1678406400000 | 188.49 |
1678665600000 | 186.01 |
1678752000000 | 187.1 |
1678838400000 | 185.6699 |
1678924800000 | 187.06 |
1679011200000 | 185.69 |
1679270400000 | 187.97 |
1679356800000 | 189.28 |
1679443200000 | 189.07 |
1679529600000 | 189.05 |
1679616000000 | 188.51 |
1679875200000 | 190.32 |
1679961600000 | 189.57 |
1680048000000 | 191.12 |
1680134400000 | 191.6699 |
1680220800000 | 192.97 |
1680480000000 | 193.07 |
1680566400000 | 193.75 |
1680652800000 | 196.1399 |
1680739200000 | 197 |
1681171200000 | 197.38 |
1681257600000 | 197.28 |
1681344000000 | 196.56 |
1681430400000 | 195.47 |
1681689600000 | 196.15 |
1681776000000 | 196.56 |
1681862400000 | 197.41 |
1681948800000 | 198.8 |
1682035200000 | 199.85 |
1682294400000 | 199.59 |
1682380800000 | 200.16 |
1682467200000 | 199.25 |
1682553600000 | 199.04 |
1682640000000 | 200.44 |
1682899200000 | 200.47 |
1682985600000 | 198.06 |
1683072000000 | 198.75 |
1683158400000 | 198.1699 |
1683244800000 | 198.61 |
1683504000000 | 198.86 |
1683590400000 | 199.91 |
1683676800000 | 198.79 |
1683763200000 | 198.36 |
1683849600000 | 199 |
1684108800000 | 199.71 |
1684195200000 | 199.52 |
1684281600000 | 197.61 |
1684368000000 | 197.3899 |
1684454400000 | 197.96 |
1684713600000 | 197.78 |
1684800000000 | 196.8899 |
1684886400000 | 195.03 |
1684972800000 | 192.82 |
1685059200000 | 193.9199 |
1685318400000 | 194 |
1685404800000 | 192.63 |
1685491200000 | 192.27 |
1685577600000 | 193 |
1685664000000 | 193.28 |
1685923200000 | 192.71 |
1686009600000 | 192.78 |
1686096000000 | 191.78 |
1686182400000 | 191.26 |
1686268800000 | 191.27 |
1686528000000 | 190.55 |
1686614400000 | 190.41 |
1686700800000 | 190.59 |
1686787200000 | 190.98 |
1686873600000 | 192.23 |
1687132800000 | 190.51 |
1687219200000 | 190.32 |
1687305600000 | 189.11 |
1687392000000 | 188.55 |
1687478400000 | 189.08 |
1687737600000 | 188.72 |
1687824000000 | 189.18 |
1687910400000 | 189.91 |
1687996800000 | 189.75 |
1688083200000 | 191.05 |
1688342400000 | 190.65 |
1688428800000 | 190.62 |
1688515200000 | 190.03 |
1688601600000 | 187.33 |
1688688000000 | 185.99 |
1688947200000 | 185.81 |
1689033600000 | 186 |
1689120000000 | 187.66 |
1689206400000 | 188.52 |
1689292800000 | 189.05 |
1689552000000 | 188.6699 |
1689638400000 | 188.61 |
1689724800000 | 189.25 |
1689811200000 | 190.45 |
1689897600000 | 191.1399 |
1690156800000 | 191.3899 |
1690243200000 | 191.3899 |
1690329600000 | 190.69 |
1690416000000 | 191.93 |
1690502400000 | 191.12 |
1690761600000 | 190.25 |
1690848000000 | 189.25 |
1690934400000 | 187.11 |
1691020800000 | 185.02 |
1691107200000 | 184.56 |
1691366400000 | 184.56 |
1691452800000 | 184.54 |
1691539200000 | 185.3899 |
1691625600000 | 187.35 |
1691712000000 | 186.01 |
1691971200000 | 186.57 |
1692057600000 | 185.38 |
1692144000000 | 185.18 |
1692230400000 | 183.87 |
1692316800000 | 183.2 |
1692576000000 | 183.03 |
1692662400000 | 182.81 |
1692748800000 | 184.15 |
1692835200000 | 184.21 |
1692921600000 | 184.55 |
1693180800000 | 185.33 |
1693267200000 | 187.06 |
1693353600000 | 187.31 |
1693440000000 | 187.35 |
1693526400000 | 186.9199 |
1693785600000 | 186.31 |
1693872000000 | 185.99 |
1693958400000 | 185.77 |
1694044800000 | 187.04 |
1694131200000 | 187.96 |
1694390400000 | 188.3899 |
1694476800000 | 188.4 |
1694563200000 | 188.03 |
1694649600000 | 190.03 |
1694736000000 | 190.21 |
1694995200000 | 189.32 |
1695081600000 | 189.58 |
1695168000000 | 190.65 |
1695254400000 | 188.34 |
1695340800000 | 186.8899 |
1695600000000 | 185.06 |
1695686400000 | 184.09 |
1695772800000 | 182.9 |
1695859200000 | 183.01 |
1695945600000 | 184.07 |
1696204800000 | 182.45 |
1696291200000 | 180.9 |
1696377600000 | 181.27 |
1696464000000 | 182.3 |
1696550400000 | 182.75 |
1696809600000 | 183.73 |
1696896000000 | 185.76 |
1696982400000 | 186.43 |
1697068800000 | 186.43 |
1697155200000 | 186.33 |
1697414400000 | 185.99 |
1697500800000 | 186.06 |
1697587200000 | 185.85 |
1697673600000 | 183.78 |
1697760000000 | 182.6 |
1698019200000 | 181.82 |
1698105600000 | 182.07 |
1698192000000 | 182.58 |
1698278400000 | 182.32 |
1698364800000 | 181 |
1698624000000 | 181.94 |
1698710400000 | 182.79 |
1698796800000 | 184.57 |
1698883200000 | 185.84 |
1698969600000 | 185.37 |
1699228800000 | 185.13 |
1699315200000 | 185.23 |
1699401600000 | 186.01 |
1699488000000 | 186.9 |
1699574400000 | 186.01 |
1699833600000 | 186.77 |
1699920000000 | 187.57 |
1700006400000 | 187.32 |
1700092800000 | 187.52 |
1700179200000 | 188.57 |
1700438400000 | 188.47 |
1700524800000 | 188.9199 |
1700611200000 | 189.54 |
1700697600000 | 190.01 |
1700784000000 | 190.36 |
1701043200000 | 190.49 |
1701129600000 | 190.51 |
1701216000000 | 190.18 |
1701302400000 | 191.21 |
1701388800000 | 192.44 |
1701648000000 | 192.69 |
1701734400000 | 193.78 |
1701820800000 | 194.31 |
1701907200000 | 194.1399 |
1701993600000 | 195.3 |
1702252800000 | 195.55 |
1702339200000 | 195.4199 |
1702425600000 | 195.04 |
1702512000000 | 194.65 |
1702598400000 | 193.71 |
1702857600000 | 193.56 |
1702944000000 | 193.46 |
1703030400000 | 193.6 |
1703116800000 | 192.93 |
1703203200000 | 193.26 |
1703635200000 | 193.33 |
1703721600000 | 193.34 |
1703808000000 | 193.78 |
1704153600000 | 193.88 |
1704240000000 | 193.95 |
1704326400000 | 195.65 |
1704412800000 | 195.22 |
1704672000000 | 196.31 |
1704758400000 | 196.09 |
1704844800000 | 195.87 |
1704931200000 | 194.91 |
1705017600000 | 197.31 |
1705276800000 | 197.8 |
1705363200000 | 198.66 |
1705449600000 | 197.3 |
1705536000000 | 197.09 |
1705622400000 | 197.1399 |
1705881600000 | 198.68 |
1705968000000 | 197.06 |
1706054400000 | 198.33 |
1706140800000 | 198.4 |
1706227200000 | 199.53 |
1706486400000 | 199.73 |
1706572800000 | 199.91 |
1706659200000 | 200.11 |
1706745600000 | 199.02 |
1706832000000 | 199.25 |
1707091200000 | 198.88 |
1707177600000 | 199.24 |
1707264000000 | 198.26 |
1707350400000 | 197.86 |
1707436800000 | 197.4 |
1707696000000 | 198.12 |
1707782400000 | 196.7 |
1707868800000 | 197.2 |
1707955200000 | 197.52 |
1708041600000 | 198.06 |
1708300800000 | 198.57 |
1708387200000 | 199.43 |
1708473600000 | 199.07 |
1708560000000 | 199.3 |
1708646400000 | 200.1 |
1708905600000 | 199.04 |
1708992000000 | 199.04 |
1709078400000 | 197.9 |
1709164800000 | 198.33 |
1709251200000 | 198.69 |
1709510400000 | 198.54 |
1709596800000 | 199.26 |
1709683200000 | 199.1699 |
1709769600000 | 199.3 |
1709856000000 | 199.98 |
1710115200000 | 199.27 |
1710201600000 | 200.05 |
1710288000000 | 199.95 |
1710374400000 | 199.61 |
1710460800000 | 198.98 |
1710720000000 | 198.31 |
1710806400000 | 198.84 |
1710892800000 | 199.65 |
1710979200000 | 199.88 |
1711065600000 | 200.57 |
1711324800000 | 200.52 |
1711411200000 | 200.74 |
1711497600000 | 201.27 |
1711584000000 | 201.32 |
1712016000000 | 198.8 |
1712102400000 | 198.34 |
1712188800000 | 198.06 |
1712275200000 | 196.73 |
1712534400000 | 196.26 |
1712620800000 | 196.01 |
1712707200000 | 195.86 |
1712793600000 | 195.13 |
1712880000000 | 195.51 |
1713139200000 | 195.33 |
1713225600000 | 193.2 |
1713312000000 | 193.47 |
1713398400000 | 194.48 |
1713484800000 | 195.19 |
1713744000000 | 196.73 |
1713830400000 | 198.26 |
1713916800000 | 197.19 |
1714003200000 | 195.81 |
1714089600000 | 196.59 |
1714348800000 | 197.15 |
1714435200000 | 196.47 |
1714521600000 | 196.24 |
1714608000000 | 196.6 |
1714694400000 | 197.53 |
1714953600000 | 198.1699 |
1715040000000 | 199.69 |
1715126400000 | 200.6399 |
1715212800000 | 200.76 |
1715299200000 | 201.9199 |
1715558400000 | 202.02 |
1715644800000 | 201.31 |
1715731200000 | 202.81 |
1715817600000 | 202.91 |
1715904000000 | 203.46 |
1716163200000 | 202.46 |
1716249600000 | 202.16 |
1716336000000 | 201.66 |
1716422400000 | 200.13 |
1716508800000 | 199.8 |
1716768000000 | 200.58 |
1716854400000 | 198.8 |
1716940800000 | 197.63 |
1717027200000 | 198.4199 |
1717113600000 | 199.31 |
1717372800000 | 200.56 |
1717459200000 | 200.71 |
1717545600000 | 201.88 |
1717632000000 | 202.26 |
1717718400000 | 201.63 |
1717977600000 | 201.09 |
1718064000000 | 199.4199 |
1718150400000 | 201.24 |
1718236800000 | 200.01 |
1718323200000 | 198.99 |
1718582400000 | 198.47 |
1718668800000 | 200.46 |
1718755200000 | 200.68 |
1718841600000 | 202.59 |
1718928000000 | 202.48 |
1719187200000 | 203.46 |
1719273600000 | 202.3 |
1719360000000 | 200.9199 |
1719446400000 | 200.6399 |
1719532800000 | 199.65 |
1719792000000 | 199.93 |
1719878400000 | 198.56 |
1719964800000 | 199.31 |
1720051200000 | 200.55 |
1720137600000 | 200.52 |
1720396800000 | 200.53 |
1720483200000 | 199.82 |
1720569600000 | 201.12 |
1720656000000 | 201.91 |
1720742400000 | 202.97 |
1721001600000 | 201.77 |
1721088000000 | 201.55 |
1721174400000 | 201.59 |
1721260800000 | 202.48 |
1721347200000 | 201.36 |
1721606400000 | 202.75 |
1721692800000 | 203.1399 |
1721779200000 | 202.88 |
1721865600000 | 204.01 |
1721952000000 | 205.52 |
1722211200000 | 205.5 |
1722297600000 | 206.66 |
1722384000000 | 206.4 |
1722470400000 | 205.7 |
1722556800000 | 203.96 |
1722816000000 | 199.86 |
1722902400000 | 198.9199 |
1722988800000 | 201.38 |
1723075200000 | 201.33 |
1723161600000 | 201.8899 |
1723420800000 | 202.35 |
1723507200000 | 203.13 |
1723593600000 | 203.6 |
1723680000000 | 204.26 |
1723766400000 | 204.93 |
1724025600000 | 205.5 |
1724112000000 | 204.96 |
1724198400000 | 205.5 |
1724284800000 | 206.23 |
1724371200000 | 207.43 |
1724630400000 | 207.9 |
1724716800000 | 208.82 |
1724803200000 | 210.32 |
iSTOXX Europe Responsibility Low Vol 30 | STOXX Europe 600 | |
---|---|---|
2017 | 8.5634433 | 7.8053946 |
2018 | -10.7003494 | -13.4329872 |
2019 | 18.6858121 | 23.5585884 |
2020 | -10.8357884 | -4.0731098 |
2021 | 19.8585048 | 22.4369487 |
2022 | -17.759743 | -13.0369566 |
2023 | 8.6934507 | 12.9440136 |
2024 | 11.5564328 | 14.604221 |
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 | realtime 15 sec |
Calculation hours | 09:00:00 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.