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 | 13,645.5 | 10,945.6 | 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 | 3.6 | 10.3 | 12.9 | 13.8 | 30.3 | N/A | N/A | 13.1 | 4.5 | 5.5 |
STOXX Europe 600 | 1.4 | 11.0 | 13.6 | 23.6 | 56.1 | N/A | N/A | 13.8 | 7.4 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | N/A | N/A | 7.7 | 10.6 | 14.4 | N/A | N/A | 1.0 | 0.2 | 0.3 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
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 | 8.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Responsibility Low Vol 30 | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 3.2 | -0.2 | -0.2 | -0.4 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, 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 | 4.4 | 1.6 | 17.1 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Responsibility Low Vol 30 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.93 |
1332288000000 | 100.24 |
1332374400000 | 99.96 |
1332460800000 | 99.98 |
1332720000000 | 100.98 |
1332806400000 | 100.55 |
1332892800000 | 100.52 |
1332979200000 | 100.03 |
1333065600000 | 101.11 |
1333324800000 | 102.83 |
1333411200000 | 102.15 |
1333497600000 | 100.46 |
1333584000000 | 100.43 |
1334016000000 | 99.27 |
1334102400000 | 99.58 |
1334188800000 | 100.36 |
1334275200000 | 99.49 |
1334534400000 | 100.41 |
1334620800000 | 101.55 |
1334707200000 | 101.49 |
1334793600000 | 101.54 |
1334880000000 | 101.84 |
1335139200000 | 100.75 |
1335225600000 | 101.56 |
1335312000000 | 102.17 |
1335398400000 | 103.6 |
1335484800000 | 103.49 |
1335744000000 | 103.42 |
1335830400000 | 103.62 |
1335916800000 | 104.25 |
1336003200000 | 104.63 |
1336089600000 | 103.62 |
1336348800000 | 104.17 |
1336435200000 | 103.6 |
1336521600000 | 103.74 |
1336608000000 | 103.42 |
1336694400000 | 104.56 |
1336953600000 | 103.73 |
1337040000000 | 103.73 |
1337126400000 | 102.98 |
1337212800000 | 102.64 |
1337299200000 | 101.74 |
1337558400000 | 102.1 |
1337644800000 | 103.06 |
1337731200000 | 101.73 |
1337817600000 | 102.62 |
1337904000000 | 103.15 |
1338163200000 | 103.15 |
1338249600000 | 103.8 |
1338336000000 | 102.95 |
1338422400000 | 103.22 |
1338508800000 | 101.76 |
1338768000000 | 100.95 |
1338854400000 | 101.28 |
1338940800000 | 102.74 |
1339027200000 | 103.43 |
1339113600000 | 104.2 |
1339372800000 | 104.19 |
1339459200000 | 104.74 |
1339545600000 | 105.07 |
1339632000000 | 105.31 |
1339718400000 | 104.85 |
1339977600000 | 105.52 |
1340064000000 | 106.23 |
1340150400000 | 105.91 |
1340236800000 | 105.82 |
1340323200000 | 105.39 |
1340582400000 | 104.67 |
1340668800000 | 104.87 |
1340755200000 | 105.82 |
1340841600000 | 105.73 |
1340928000000 | 107.41 |
1341187200000 | 108.43 |
1341273600000 | 109.29 |
1341360000000 | 109.21 |
1341446400000 | 109.23 |
1341532800000 | 108.92 |
1341792000000 | 108.54 |
1341878400000 | 109.06 |
1341964800000 | 109.16 |
1342051200000 | 108.53 |
1342137600000 | 109.89 |
1342396800000 | 110.25 |
1342483200000 | 110.47 |
1342569600000 | 111.59 |
1342656000000 | 112.79 |
1342742400000 | 112.16 |
1343001600000 | 109.77 |
1343088000000 | 109.68 |
1343174400000 | 109.84 |
1343260800000 | 112.25 |
1343347200000 | 112.73 |
1343606400000 | 113.45 |
1343692800000 | 112.5 |
1343779200000 | 112.56 |
1343865600000 | 112.26 |
1343952000000 | 113.62 |
1344211200000 | 113.59 |
1344297600000 | 113.74 |
1344384000000 | 113.92 |
1344470400000 | 114.34 |
1344556800000 | 113.9 |
1344816000000 | 113.75 |
1344902400000 | 114.77 |
1344988800000 | 114.91 |
1345075200000 | 114.68 |
1345161600000 | 114.61 |
1345420800000 | 114.51 |
1345507200000 | 114.72 |
1345593600000 | 113.43 |
1345680000000 | 112.97 |
1345766400000 | 113.82 |
1346025600000 | 114.23 |
1346112000000 | 113.44 |
1346198400000 | 113.59 |
1346284800000 | 113.48 |
1346371200000 | 113.41 |
1346630400000 | 114.28 |
1346716800000 | 113.45 |
1346803200000 | 114.13 |
1346889600000 | 115.93 |
1346976000000 | 114.36 |
1347235200000 | 113.53 |
1347321600000 | 113.71 |
1347408000000 | 113.4 |
1347494400000 | 113.43 |
1347580800000 | 113.16 |
1347840000000 | 113.27 |
1347926400000 | 113.72 |
1348012800000 | 114.52 |
1348099200000 | 115.07 |
1348185600000 | 115.57 |
1348444800000 | 115.61 |
1348531200000 | 116.28 |
1348617600000 | 115.55 |
1348704000000 | 115.94 |
1348790400000 | 115.24 |
1349049600000 | 116.22 |
1349136000000 | 116.01 |
1349222400000 | 116.15 |
1349308800000 | 116.09 |
1349395200000 | 116.86 |
1349654400000 | 116.28 |
1349740800000 | 115.74 |
1349827200000 | 115.28 |
1349913600000 | 115.58 |
1350000000000 | 115.44 |
1350259200000 | 116.28 |
1350345600000 | 117.24 |
1350432000000 | 116.91 |
1350518400000 | 116.91 |
1350604800000 | 116.54 |
1350864000000 | 115.85 |
1350950400000 | 114.23 |
1351036800000 | 114.67 |
1351123200000 | 115.25 |
1351209600000 | 115.65 |
1351468800000 | 115.57 |
1351555200000 | 115.75 |
1351641600000 | 115.11 |
1351728000000 | 115.74 |
1351814400000 | 116.19 |
1352073600000 | 115.8 |
1352160000000 | 116.42 |
1352246400000 | 115.77 |
1352332800000 | 115.56 |
1352419200000 | 115.61 |
1352678400000 | 115.45 |
1352764800000 | 115.87 |
1352851200000 | 115.29 |
1352937600000 | 114.24 |
1353024000000 | 113.71 |
1353283200000 | 115.06 |
1353369600000 | 115.4 |
1353456000000 | 115.78 |
1353542400000 | 116.39 |
1353628800000 | 116.9 |
1353888000000 | 116.79 |
1353974400000 | 117.2 |
1354060800000 | 117.65 |
1354147200000 | 118.31 |
1354233600000 | 118.25 |
1354492800000 | 118.46 |
1354579200000 | 118.41 |
1354665600000 | 118.55 |
1354752000000 | 119.24 |
1354838400000 | 119.43 |
1355097600000 | 119.83 |
1355184000000 | 120.18 |
1355270400000 | 120.01 |
1355356800000 | 119.42 |
1355443200000 | 119.29 |
1355702400000 | 118.92 |
1355788800000 | 119.3 |
1355875200000 | 119.54 |
1355961600000 | 119.45 |
1356048000000 | 119.24 |
1356307200000 | 119.27 |
1356566400000 | 118.99 |
1356652800000 | 118.4 |
1356912000000 | 118.79 |
1357084800000 | 119.89 |
1357171200000 | 120.53 |
1357257600000 | 120.78 |
1357516800000 | 119.95 |
1357603200000 | 120.2 |
1357689600000 | 120.42 |
1357776000000 | 119.7 |
1357862400000 | 119.26 |
1358121600000 | 118.85 |
1358208000000 | 118.89 |
1358294400000 | 119.31 |
1358380800000 | 119.77 |
1358467200000 | 119.81 |
1358726400000 | 120.02 |
1358812800000 | 120.27 |
1358899200000 | 121.29 |
1358985600000 | 121.32 |
1359072000000 | 121.75 |
1359331200000 | 121.4 |
1359417600000 | 121.91 |
1359504000000 | 121.68 |
1359590400000 | 121.65 |
1359676800000 | 122.47 |
1359936000000 | 121.72 |
1360022400000 | 122.34 |
1360108800000 | 121.69 |
1360195200000 | 121.84 |
1360281600000 | 122.65 |
1360540800000 | 121.97 |
1360627200000 | 122.13 |
1360713600000 | 122.88 |
1360800000000 | 122.75 |
1360886400000 | 123 |
1361145600000 | 122.7 |
1361232000000 | 124.14 |
1361318400000 | 124.4 |
1361404800000 | 123.38 |
1361491200000 | 124.86 |
1361750400000 | 124.48 |
1361836800000 | 124.46 |
1361923200000 | 125.3 |
1362009600000 | 126.62 |
1362096000000 | 126.75 |
1362355200000 | 127.14 |
1362441600000 | 128.5 |
1362528000000 | 128.47 |
1362614400000 | 128.53 |
1362700800000 | 129.08 |
1362960000000 | 129.17 |
1363046400000 | 129.53 |
1363132800000 | 129.88 |
1363219200000 | 130.78 |
1363305600000 | 130.84 |
1363564800000 | 131.04 |
1363651200000 | 131.63 |
1363737600000 | 131.74 |
1363824000000 | 131.38 |
1363910400000 | 131.66 |
1364169600000 | 132.02 |
1364256000000 | 132.41 |
1364342400000 | 131.95 |
1364428800000 | 133 |
1364860800000 | 134.84 |
1364947200000 | 134.5 |
1365033600000 | 133.16 |
1365120000000 | 131.31 |
1365379200000 | 131.89 |
1365465600000 | 131.41 |
1365552000000 | 133.24 |
1365638400000 | 134.08 |
1365724800000 | 133.78 |
1365984000000 | 133.47 |
1366070400000 | 132.32 |
1366156800000 | 131.08 |
1366243200000 | 130.95 |
1366329600000 | 131.12 |
1366588800000 | 131.24 |
1366675200000 | 133.77 |
1366761600000 | 134.06 |
1366848000000 | 134.34 |
1366934400000 | 134.2 |
1367193600000 | 134.81 |
1367280000000 | 134.85 |
1367366400000 | 134.86 |
1367452800000 | 135.06 |
1367539200000 | 135.71 |
1367798400000 | 136.14 |
1367884800000 | 135.76 |
1367971200000 | 136.59 |
1368057600000 | 136.73 |
1368144000000 | 137.27 |
1368403200000 | 137.5 |
1368489600000 | 137.71 |
1368576000000 | 139.01 |
1368662400000 | 139.09 |
1368748800000 | 138.66 |
1369008000000 | 139.31 |
1369094400000 | 139.39 |
1369180800000 | 139.69 |
1369267200000 | 137.47 |
1369353600000 | 137.55 |
1369612800000 | 137.83 |
1369699200000 | 139 |
1369785600000 | 136.25 |
1369872000000 | 136.06 |
1369958400000 | 135.06 |
1370217600000 | 134.07 |
1370304000000 | 134.21 |
1370390400000 | 132.46 |
1370476800000 | 131.66 |
1370563200000 | 132.91 |
1370822400000 | 133.21 |
1370908800000 | 132.22 |
1370995200000 | 132.69 |
1371081600000 | 132.51 |
1371168000000 | 132.48 |
1371427200000 | 133.51 |
1371513600000 | 133.48 |
1371600000000 | 133.74 |
1371686400000 | 130.38 |
1371772800000 | 129.27 |
1372032000000 | 127.08 |
1372118400000 | 128.62 |
1372204800000 | 130.81 |
1372291200000 | 132.15 |
1372377600000 | 132.27 |
1372636800000 | 133.22 |
1372723200000 | 133.07 |
1372809600000 | 133.01 |
1372896000000 | 135.05 |
1372982400000 | 133.88 |
1373241600000 | 135.19 |
1373328000000 | 136.26 |
1373414400000 | 137.01 |
1373500800000 | 137.18 |
1373587200000 | 136.99 |
1373846400000 | 137.23 |
1373932800000 | 136.13 |
1374019200000 | 136.36 |
1374105600000 | 137.25 |
1374192000000 | 137.14 |
1374451200000 | 136.56 |
1374537600000 | 135.85 |
1374624000000 | 136.65 |
1374710400000 | 135.72 |
1374796800000 | 134.97 |
1375056000000 | 135.26 |
1375142400000 | 135.92 |
1375228800000 | 135.98 |
1375315200000 | 136.92 |
1375401600000 | 137.4 |
1375660800000 | 137.8 |
1375747200000 | 138.06 |
1375833600000 | 137.7 |
1375920000000 | 137.84 |
1376006400000 | 138.49 |
1376265600000 | 138.32 |
1376352000000 | 138.56 |
1376438400000 | 138.55 |
1376524800000 | 137.36 |
1376611200000 | 137.54 |
1376870400000 | 137.68 |
1376956800000 | 137.1 |
1377043200000 | 136.42 |
1377129600000 | 137.19 |
1377216000000 | 137.52 |
1377475200000 | 137.54 |
1377561600000 | 135.85 |
1377648000000 | 134.61 |
1377734400000 | 134.9 |
1377820800000 | 134.13 |
1378080000000 | 136.42 |
1378166400000 | 135.74 |
1378252800000 | 135.68 |
1378339200000 | 135.79 |
1378425600000 | 136.17 |
1378684800000 | 135.44 |
1378771200000 | 136.61 |
1378857600000 | 136.49 |
1378944000000 | 136.34 |
1379030400000 | 136.95 |
1379289600000 | 137.94 |
1379376000000 | 137.85 |
1379462400000 | 138.28 |
1379548800000 | 139.17 |
1379635200000 | 139.27 |
1379894400000 | 138.72 |
1379980800000 | 138.46 |
1380067200000 | 138.45 |
1380153600000 | 138.8 |
1380240000000 | 138.56 |
1380499200000 | 138.13 |
1380585600000 | 138.54 |
1380672000000 | 137.44 |
1380758400000 | 136.93 |
1380844800000 | 136.72 |
1381104000000 | 136.18 |
1381190400000 | 135.66 |
1381276800000 | 134.91 |
1381363200000 | 136.16 |
1381449600000 | 136.85 |
1381708800000 | 137.15 |
1381795200000 | 137.62 |
1381881600000 | 137.84 |
1381968000000 | 138.16 |
1382054400000 | 139.1 |
1382313600000 | 140 |
1382400000000 | 140.92 |
1382486400000 | 141.08 |
1382572800000 | 141.16 |
1382659200000 | 141.23 |
1382918400000 | 141.72 |
1383004800000 | 141.58 |
1383091200000 | 141.5 |
1383177600000 | 142.55 |
1383264000000 | 141.94 |
1383523200000 | 142.18 |
1383609600000 | 142.43 |
1383696000000 | 143.12 |
1383782400000 | 143.18 |
1383868800000 | 143.19 |
1384128000000 | 143.71 |
1384214400000 | 143.37 |
1384300800000 | 142.98 |
1384387200000 | 144.1 |
1384473600000 | 144.22 |
1384732800000 | 144.42 |
1384819200000 | 143.84 |
1384905600000 | 143.86 |
1384992000000 | 143.76 |
1385078400000 | 144.03 |
1385337600000 | 144.94 |
1385424000000 | 144.31 |
1385510400000 | 145.09 |
1385596800000 | 145.46 |
1385683200000 | 145.76 |
1385942400000 | 145.69 |
1386028800000 | 144.01 |
1386115200000 | 143.19 |
1386201600000 | 142.93 |
1386288000000 | 143.53 |
1386547200000 | 143.8 |
1386633600000 | 143.05 |
1386720000000 | 142.5 |
1386806400000 | 141.4 |
1386892800000 | 141.5 |
1387152000000 | 142.73 |
1387238400000 | 141.78 |
1387324800000 | 142.69 |
1387411200000 | 145.08 |
1387497600000 | 145.8 |
1387756800000 | 146.52 |
1387843200000 | 147.02 |
1388102400000 | 148.19 |
1388361600000 | 148.12 |
1388448000000 | 148.55 |
1388620800000 | 147.38 |
1388707200000 | 148.03 |
1388966400000 | 147.53 |
1389052800000 | 147.25 |
1389139200000 | 147.57 |
1389225600000 | 146.85 |
1389312000000 | 147.52 |
1389571200000 | 147.86 |
1389657600000 | 147.99 |
1389744000000 | 148.81 |
1389830400000 | 149.21 |
1389916800000 | 149.73 |
1390176000000 | 149.79 |
1390262400000 | 150.29 |
1390348800000 | 150.29 |
1390435200000 | 149.46 |
1390521600000 | 146.83 |
1390780800000 | 145.98 |
1390867200000 | 146.17 |
1390953600000 | 145.61 |
1391040000000 | 145.85 |
1391126400000 | 145.44 |
1391385600000 | 145.06 |
1391472000000 | 144.03 |
1391558400000 | 144.32 |
1391644800000 | 145.34 |
1391731200000 | 146.12 |
1391990400000 | 146.18 |
1392076800000 | 147.72 |
1392163200000 | 148.63 |
1392249600000 | 148.75 |
1392336000000 | 149.52 |
1392595200000 | 149.94 |
1392681600000 | 150.08 |
1392768000000 | 150.25 |
1392854400000 | 149.73 |
1392940800000 | 150.21 |
1393200000000 | 151.66 |
1393286400000 | 152.01 |
1393372800000 | 151.5 |
1393459200000 | 151.57 |
1393545600000 | 151.95 |
1393804800000 | 149.03 |
1393891200000 | 151.53 |
1393977600000 | 151.17 |
1394064000000 | 151.44 |
1394150400000 | 150.32 |
1394409600000 | 149.58 |
1394496000000 | 149.78 |
1394582400000 | 148.38 |
1394668800000 | 146.55 |
1394755200000 | 146.13 |
1395014400000 | 147.24 |
1395100800000 | 147.91 |
1395187200000 | 147.69 |
1395273600000 | 147.24 |
1395360000000 | 147.55 |
1395619200000 | 146.61 |
1395705600000 | 148.38 |
1395792000000 | 149.43 |
1395878400000 | 149.94 |
1395964800000 | 150.86 |
1396224000000 | 151.07 |
1396310400000 | 151.14 |
1396396800000 | 151.25 |
1396483200000 | 150.82 |
1396569600000 | 151.62 |
1396828800000 | 150.45 |
1396915200000 | 150.07 |
1397001600000 | 150.49 |
1397088000000 | 150.31 |
1397174400000 | 148.51 |
1397433600000 | 149.08 |
1397520000000 | 148.52 |
1397606400000 | 149.64 |
1397692800000 | 150.25 |
1398124800000 | 152.24 |
1398211200000 | 152 |
1398297600000 | 152.27 |
1398384000000 | 151.85 |
1398643200000 | 152.16 |
1398729600000 | 153.57 |
1398816000000 | 153.77 |
1398902400000 | 153.72 |
1398988800000 | 153.55 |
1399248000000 | 153.29 |
1399334400000 | 153.52 |
1399420800000 | 154.21 |
1399507200000 | 155.13 |
1399593600000 | 155.83 |
1399852800000 | 156.78 |
1399939200000 | 157.23 |
1400025600000 | 157.6 |
1400112000000 | 157.28 |
1400198400000 | 157.82 |
1400457600000 | 158.45 |
1400544000000 | 158.2 |
1400630400000 | 158.89 |
1400716800000 | 159.38 |
1400803200000 | 159.09 |
1401062400000 | 159.66 |
1401148800000 | 160 |
1401235200000 | 160.37 |
1401321600000 | 160.82 |
1401408000000 | 161.19 |
1401667200000 | 161.37 |
1401753600000 | 160.51 |
1401840000000 | 160.89 |
1401926400000 | 161.18 |
1402012800000 | 161.59 |
1402272000000 | 162.04 |
1402358400000 | 162.75 |
1402444800000 | 162.28 |
1402531200000 | 162.7 |
1402617600000 | 162.13 |
1402876800000 | 161.53 |
1402963200000 | 162.2 |
1403049600000 | 162 |
1403136000000 | 162.64 |
1403222400000 | 162.66 |
1403481600000 | 162.05 |
1403568000000 | 161.9 |
1403654400000 | 160.31 |
1403740800000 | 160.86 |
1403827200000 | 160.98 |
1404086400000 | 161.11 |
1404172800000 | 162.39 |
1404259200000 | 162.52 |
1404345600000 | 163.78 |
1404432000000 | 163.83 |
1404691200000 | 162.69 |
1404777600000 | 161.38 |
1404864000000 | 160.81 |
1404950400000 | 159.4 |
1405036800000 | 159.62 |
1405296000000 | 160.85 |
1405382400000 | 160.4 |
1405468800000 | 161.96 |
1405555200000 | 161.08 |
1405641600000 | 160.83 |
1405900800000 | 160.37 |
1405987200000 | 161.94 |
1406073600000 | 162 |
1406160000000 | 162.61 |
1406246400000 | 161.26 |
1406505600000 | 161.32 |
1406592000000 | 161.85 |
1406678400000 | 160.9 |
1406764800000 | 158.47 |
1406851200000 | 156.63 |
1407110400000 | 155.64 |
1407196800000 | 156.88 |
1407283200000 | 156.07 |
1407369600000 | 155.63 |
1407456000000 | 154.54 |
1407715200000 | 156.53 |
1407801600000 | 156.52 |
1407888000000 | 157 |
1407974400000 | 157.26 |
1408060800000 | 156.6 |
1408320000000 | 157.96 |
1408406400000 | 158.94 |
1408492800000 | 158.78 |
1408579200000 | 159.46 |
1408665600000 | 159.19 |
1408924800000 | 160.53 |
1409011200000 | 161.4 |
1409097600000 | 161.02 |
1409184000000 | 160.45 |
1409270400000 | 160.46 |
1409529600000 | 161.03 |
1409616000000 | 161.54 |
1409702400000 | 162.21 |
1409788800000 | 163.38 |
1409875200000 | 162.73 |
1410134400000 | 162.24 |
1410220800000 | 161.63 |
1410307200000 | 161.31 |
1410393600000 | 161.52 |
1410480000000 | 161.46 |
1410739200000 | 161.51 |
1410825600000 | 161.1 |
1410912000000 | 161.49 |
1410998400000 | 162.39 |
1411084800000 | 162.95 |
1411344000000 | 162.93 |
1411430400000 | 160.96 |
1411516800000 | 161.47 |
1411603200000 | 160.51 |
1411689600000 | 160.56 |
1411948800000 | 160.72 |
1412035200000 | 161.47 |
1412121600000 | 160.33 |
1412208000000 | 157.32 |
1412294400000 | 158.53 |
1412553600000 | 158.8 |
1412640000000 | 156.64 |
1412726400000 | 156.25 |
1412812800000 | 156.3 |
1412899200000 | 154.78 |
1413158400000 | 154.14 |
1413244800000 | 154.02 |
1413331200000 | 150.35 |
1413417600000 | 149.72 |
1413504000000 | 153.28 |
1413763200000 | 152.63 |
1413849600000 | 155.41 |
1413936000000 | 156.38 |
1414022400000 | 157.28 |
1414108800000 | 156.89 |
1414368000000 | 157.24 |
1414454400000 | 159.14 |
1414540800000 | 160.02 |
1414627200000 | 161.23 |
1414713600000 | 163.59 |
1414972800000 | 162.52 |
1415059200000 | 161.75 |
1415145600000 | 164.3 |
1415232000000 | 164.72 |
1415318400000 | 163.68 |
1415577600000 | 165.39 |
1415664000000 | 166.24 |
1415750400000 | 164.98 |
1415836800000 | 165.62 |
1415923200000 | 165.72 |
1416182400000 | 166.21 |
1416268800000 | 167.3 |
1416355200000 | 167.37 |
1416441600000 | 167.47 |
1416528000000 | 169.41 |
1416787200000 | 169.77 |
1416873600000 | 170.25 |
1416960000000 | 170.44 |
1417046400000 | 171.68 |
1417132800000 | 172.61 |
1417392000000 | 172.5 |
1417478400000 | 172.9 |
1417564800000 | 173.3 |
1417651200000 | 171.6 |
1417737600000 | 173.89 |
1417996800000 | 173.44 |
1418083200000 | 170.36 |
1418169600000 | 170.4 |
1418256000000 | 170.42 |
1418342400000 | 166.99 |
1418601600000 | 164.23 |
1418688000000 | 166.76 |
1418774400000 | 166.79 |
1418860800000 | 170.13 |
1418947200000 | 170.91 |
1419206400000 | 172.68 |
1419292800000 | 173.43 |
1419379200000 | 173.36 |
1419811200000 | 173.45 |
1419897600000 | 172.05 |
1419984000000 | 172.85 |
1420156800000 | 171.86 |
1420416000000 | 170.55 |
1420502400000 | 169.72 |
1420588800000 | 170.93 |
1420675200000 | 174.74 |
1420761600000 | 173.61 |
1421020800000 | 175.33 |
1421107200000 | 176.9 |
1421193600000 | 175.57 |
1421280000000 | 180.13 |
1421366400000 | 183.04 |
1421625600000 | 182.97 |
1421712000000 | 184.12 |
1421798400000 | 184.57 |
1421884800000 | 186.56 |
1421971200000 | 190.95 |
1422230400000 | 192.18 |
1422316800000 | 190.68 |
1422403200000 | 191.18 |
1422489600000 | 191.44 |
1422576000000 | 190.67 |
1422835200000 | 190.28 |
1422921600000 | 189.74 |
1423008000000 | 190.73 |
1423094400000 | 191.2 |
1423180800000 | 191.28 |
1423440000000 | 189.82 |
1423526400000 | 191.27 |
1423612800000 | 191.87 |
1423699200000 | 191.81 |
1423785600000 | 191.76 |
1424044800000 | 190.79 |
1424131200000 | 191.09 |
1424217600000 | 191.89 |
1424304000000 | 193.29 |
1424390400000 | 192.92 |
1424649600000 | 195.03 |
1424736000000 | 196.03 |
1424822400000 | 196.17 |
1424908800000 | 197.31 |
1424995200000 | 197.78 |
1425254400000 | 198.27 |
1425340800000 | 196.98 |
1425427200000 | 198.05 |
1425513600000 | 199.68 |
1425600000000 | 200.32 |
1425859200000 | 199.92 |
1425945600000 | 199.27 |
1426032000000 | 201.89 |
1426118400000 | 202.46 |
1426204800000 | 203.9 |
1426464000000 | 205.59 |
1426550400000 | 204.41 |
1426636800000 | 205.61 |
1426723200000 | 206.07 |
1426809600000 | 207.31 |
1427068800000 | 206.29 |
1427155200000 | 207.86 |
1427241600000 | 205.91 |
1427328000000 | 203.58 |
1427414400000 | 203.88 |
1427673600000 | 206.1 |
1427760000000 | 205.38 |
1427846400000 | 206.32 |
1427932800000 | 206.35 |
1428364800000 | 209.37 |
1428451200000 | 210 |
1428537600000 | 212.21 |
1428624000000 | 214.15 |
1428883200000 | 214.13 |
1428969600000 | 213.93 |
1429056000000 | 213.44 |
1429142400000 | 211.52 |
1429228800000 | 208.1 |
1429488000000 | 209.9 |
1429574400000 | 211.41 |
1429660800000 | 210.42 |
1429747200000 | 208.9 |
1429833600000 | 209.25 |
1430092800000 | 210.47 |
1430179200000 | 206.87 |
1430265600000 | 203.14 |
1430352000000 | 203.31 |
1430438400000 | 202.53 |
1430697600000 | 203.88 |
1430784000000 | 200.61 |
1430870400000 | 198.63 |
1430956800000 | 199.56 |
1431043200000 | 204.43 |
1431302400000 | 205.07 |
1431388800000 | 203.08 |
1431475200000 | 203.06 |
1431561600000 | 204.33 |
1431648000000 | 204.93 |
1431907200000 | 205.46 |
1431993600000 | 209.14 |
1432080000000 | 208.21 |
1432166400000 | 208.42 |
1432252800000 | 208.42 |
1432512000000 | 208.28 |
1432598400000 | 206.96 |
1432684800000 | 208.55 |
1432771200000 | 207.75 |
1432857600000 | 204.71 |
1433116800000 | 205.47 |
1433203200000 | 203.1 |
1433289600000 | 202.07 |
1433376000000 | 201.01 |
1433462400000 | 199.07 |
1433721600000 | 197.45 |
1433808000000 | 197.01 |
1433894400000 | 199.68 |
1433980800000 | 201.46 |
1434067200000 | 199.71 |
1434326400000 | 196.87 |
1434412800000 | 197.67 |
1434499200000 | 196.29 |
1434585600000 | 196.7 |
1434672000000 | 196.45 |
1434931200000 | 199.75 |
1435017600000 | 201.72 |
1435104000000 | 200.88 |
1435190400000 | 200.04 |
1435276800000 | 200.06 |
1435536000000 | 196.53 |
1435622400000 | 194.05 |
1435708800000 | 196.7 |
1435795200000 | 196.31 |
1435881600000 | 195.33 |
1436140800000 | 194.03 |
1436227200000 | 192.1 |
1436313600000 | 192.63 |
1436400000000 | 196.14 |
1436486400000 | 199.53 |
1436745600000 | 203.15 |
1436832000000 | 204.56 |
1436918400000 | 205.33 |
1437004800000 | 207.86 |
1437091200000 | 208.16 |
1437350400000 | 208.54 |
1437436800000 | 206.63 |
1437523200000 | 206.01 |
1437609600000 | 205.41 |
1437696000000 | 204.26 |
1437955200000 | 201.1 |
1438041600000 | 203 |
1438128000000 | 204.54 |
1438214400000 | 205.28 |
1438300800000 | 206.03 |
1438560000000 | 207.67 |
1438646400000 | 207.95 |
1438732800000 | 209.15 |
1438819200000 | 208.34 |
1438905600000 | 206.55 |
1439164800000 | 207.63 |
1439251200000 | 205.22 |
1439337600000 | 200.99 |
1439424000000 | 203.11 |
1439510400000 | 204.06 |
1439769600000 | 204.58 |
1439856000000 | 205.42 |
1439942400000 | 202.99 |
1440028800000 | 199.52 |
1440115200000 | 193.97 |
1440374400000 | 185.41 |
1440460800000 | 191.64 |
1440547200000 | 188.68 |
1440633600000 | 193.69 |
1440720000000 | 193.36 |
1440979200000 | 193.46 |
1441065600000 | 189.4 |
1441152000000 | 189.78 |
1441238400000 | 192.31 |
1441324800000 | 188.94 |
1441584000000 | 189.57 |
1441670400000 | 190.59 |
1441756800000 | 192.75 |
1441843200000 | 191.24 |
1441929600000 | 189.61 |
1442188800000 | 188.67 |
1442275200000 | 189.29 |
1442361600000 | 191.83 |
1442448000000 | 191.69 |
1442534400000 | 189.78 |
1442793600000 | 191.85 |
1442880000000 | 188.21 |
1442966400000 | 188.51 |
1443052800000 | 185.51 |
1443139200000 | 190.16 |
1443398400000 | 188.17 |
1443484800000 | 186.79 |
1443571200000 | 191.03 |
1443657600000 | 189.99 |
1443744000000 | 190.38 |
1444003200000 | 195.04 |
1444089600000 | 195.92 |
1444176000000 | 195 |
1444262400000 | 196.64 |
1444348800000 | 196.94 |
1444608000000 | 196.52 |
1444694400000 | 195.55 |
1444780800000 | 194.08 |
1444867200000 | 196.18 |
1444953600000 | 197.58 |
1445212800000 | 198.29 |
1445299200000 | 198.23 |
1445385600000 | 198.92 |
1445472000000 | 201.68 |
1445558400000 | 205.19 |
1445817600000 | 204.83 |
1445904000000 | 202.58 |
1445990400000 | 204.05 |
1446076800000 | 205.25 |
1446163200000 | 204.83 |
1446422400000 | 205.13 |
1446508800000 | 205.15 |
1446595200000 | 205.84 |
1446681600000 | 206.54 |
1446768000000 | 206.57 |
1447027200000 | 204.18 |
1447113600000 | 204.95 |
1447200000000 | 206.86 |
1447286400000 | 205.35 |
1447372800000 | 203.8 |
1447632000000 | 203.97 |
1447718400000 | 207.46 |
1447804800000 | 207.05 |
1447891200000 | 208.94 |
1447977600000 | 209.34 |
1448236800000 | 208.8 |
1448323200000 | 206.21 |
1448409600000 | 209.15 |
1448496000000 | 210.27 |
1448582400000 | 210.24 |
1448841600000 | 211.43 |
1448928000000 | 211.05 |
1449014400000 | 211.79 |
1449100800000 | 207.41 |
1449187200000 | 207.48 |
1449446400000 | 209.37 |
1449532800000 | 207.27 |
1449619200000 | 206.33 |
1449705600000 | 205.39 |
1449792000000 | 202.65 |
1450051200000 | 201.08 |
1450137600000 | 204.92 |
1450224000000 | 205.87 |
1450310400000 | 207.66 |
1450396800000 | 206.05 |
1450656000000 | 204.11 |
1450742400000 | 203.65 |
1450828800000 | 207.16 |
1450915200000 | 206.98 |
1451260800000 | 206.63 |
1451347200000 | 209.7 |
1451433600000 | 209.21 |
1451520000000 | 208.33 |
1451865600000 | 204.24 |
1451952000000 | 204.78 |
1452038400000 | 203.43 |
1452124800000 | 200.68 |
1452211200000 | 198.74 |
1452470400000 | 198.28 |
1452556800000 | 200.52 |
1452643200000 | 200.79 |
1452729600000 | 197.67 |
1452816000000 | 193.98 |
1453075200000 | 192.56 |
1453161600000 | 194.82 |
1453248000000 | 190.25 |
1453334400000 | 192.17 |
1453420800000 | 197.4 |
1453680000000 | 197.42 |
1453766400000 | 197.74 |
1453852800000 | 198.43 |
1453939200000 | 197.15 |
1454025600000 | 202.08 |
1454284800000 | 202.24 |
1454371200000 | 199.84 |
1454457600000 | 198.11 |
1454544000000 | 196.9 |
1454630400000 | 194.2 |
1454889600000 | 188.48 |
1454976000000 | 186.79 |
1455062400000 | 189.44 |
1455148800000 | 183.75 |
1455235200000 | 186.52 |
1455494400000 | 191.59 |
1455580800000 | 191.56 |
1455667200000 | 195.31 |
1455753600000 | 196.58 |
1455840000000 | 195.79 |
1456099200000 | 197.8 |
1456185600000 | 196.55 |
1456272000000 | 194.15 |
1456358400000 | 197.18 |
1456444800000 | 198.95 |
1456704000000 | 199.6 |
1456790400000 | 202.42 |
1456876800000 | 200.86 |
1456963200000 | 199.98 |
1457049600000 | 200.28 |
1457308800000 | 199.67 |
1457395200000 | 198.3 |
1457481600000 | 199.3 |
1457568000000 | 196.92 |
1457654400000 | 201.65 |
1457913600000 | 203.83 |
1458000000000 | 203.03 |
1458086400000 | 203.81 |
1458172800000 | 204.31 |
1458259200000 | 204.21 |
1458518400000 | 204.3 |
1458604800000 | 203.62 |
1458691200000 | 204.54 |
1458777600000 | 202.59 |
1459209600000 | 204.14 |
1459296000000 | 205.54 |
1459382400000 | 204.17 |
1459468800000 | 202.05 |
1459728000000 | 203.04 |
1459814400000 | 201.54 |
1459900800000 | 203.27 |
1459987200000 | 202.99 |
1460073600000 | 204.47 |
1460332800000 | 204.7 |
1460419200000 | 205.27 |
1460505600000 | 206.72 |
1460592000000 | 206.4 |
1460678400000 | 205.61 |
1460937600000 | 206.01 |
1461024000000 | 207.8 |
1461110400000 | 207.47 |
1461196800000 | 204.68 |
1461283200000 | 204.32 |
1461542400000 | 204.71 |
1461628800000 | 205.8 |
1461715200000 | 206.21 |
1461801600000 | 205.99 |
1461888000000 | 203.56 |
1462147200000 | 204.39 |
1462233600000 | 203.34 |
1462320000000 | 201.76 |
1462406400000 | 202.94 |
1462492800000 | 202.57 |
1462752000000 | 204.23 |
1462838400000 | 205.19 |
1462924800000 | 203.84 |
1463011200000 | 204.19 |
1463097600000 | 203.41 |
1463356800000 | 202.58 |
1463443200000 | 203.2 |
1463529600000 | 203.24 |
1463616000000 | 201.52 |
1463702400000 | 204.08 |
1463961600000 | 204.09 |
1464048000000 | 207.36 |
1464134400000 | 208.02 |
1464220800000 | 208.89 |
1464307200000 | 210.34 |
1464566400000 | 210.42 |
1464652800000 | 209.68 |
1464739200000 | 208.58 |
1464825600000 | 207.65 |
1464912000000 | 207.05 |
1465171200000 | 207.35 |
1465257600000 | 209.23 |
1465344000000 | 208.38 |
1465430400000 | 207.66 |
1465516800000 | 203.64 |
1465776000000 | 200.49 |
1465862400000 | 197.41 |
1465948800000 | 197.91 |
1466035200000 | 196.65 |
1466121600000 | 197.88 |
1466380800000 | 203.12 |
1466467200000 | 204.2 |
1466553600000 | 203.42 |
1466640000000 | 205.18 |
1466726400000 | 197.41 |
1466985600000 | 191.68 |
1467072000000 | 195.59 |
1467158400000 | 200.44 |
1467244800000 | 202.17 |
1467331200000 | 204.2 |
1467590400000 | 203.2 |
1467676800000 | 200.69 |
1467763200000 | 197.66 |
1467849600000 | 199.25 |
1467936000000 | 201.56 |
1468195200000 | 204.42 |
1468281600000 | 204.91 |
1468368000000 | 205.82 |
1468454400000 | 205.98 |
1468540800000 | 205.37 |
1468800000000 | 205.63 |
1468886400000 | 205.44 |
1468972800000 | 207.42 |
1469059200000 | 206.18 |
1469145600000 | 206.58 |
1469404800000 | 207.48 |
1469491200000 | 206.8 |
1469577600000 | 207.2 |
1469664000000 | 207.48 |
1469750400000 | 208.05 |
1470009600000 | 207.67 |
1470096000000 | 206.32 |
1470182400000 | 205.07 |
1470268800000 | 206.22 |
1470355200000 | 207.83 |
1470614400000 | 207.41 |
1470700800000 | 209.34 |
1470787200000 | 209.02 |
1470873600000 | 210.53 |
1470960000000 | 210.6 |
1471219200000 | 210.02 |
1471305600000 | 208.23 |
1471392000000 | 206.69 |
1471478400000 | 208.24 |
1471564800000 | 207.39 |
1471824000000 | 207.66 |
1471910400000 | 208.94 |
1471996800000 | 209.08 |
1472083200000 | 208.08 |
1472169600000 | 208.31 |
1472428800000 | 208.34 |
1472515200000 | 208.56 |
1472601600000 | 208.5 |
1472688000000 | 209.04 |
1472774400000 | 212.46 |
1473033600000 | 212.77 |
1473120000000 | 213.1 |
1473206400000 | 213.87 |
1473292800000 | 212.99 |
1473379200000 | 209.99 |
1473638400000 | 208.16 |
1473724800000 | 206.95 |
1473811200000 | 207.1 |
1473897600000 | 208.12 |
1473984000000 | 207.93 |
1474243200000 | 209.56 |
1474329600000 | 210.71 |
1474416000000 | 209.45 |
1474502400000 | 212.32 |
1474588800000 | 211.56 |
1474848000000 | 209.52 |
1474934400000 | 210.42 |
1475020800000 | 210.86 |
1475107200000 | 210.08 |
1475193600000 | 210.45 |
1475452800000 | 210.48 |
1475539200000 | 211.31 |
1475625600000 | 207.56 |
1475712000000 | 205.63 |
1475798400000 | 203.22 |
1476057600000 | 204.4 |
1476144000000 | 204.03 |
1476230400000 | 203.01 |
1476316800000 | 203.25 |
1476403200000 | 205.2 |
1476662400000 | 203.6 |
1476748800000 | 204.92 |
1476835200000 | 205.54 |
1476921600000 | 205.56 |
1477008000000 | 205.73 |
1477267200000 | 205.49 |
1477353600000 | 204.94 |
1477440000000 | 203.29 |
1477526400000 | 203.25 |
1477612800000 | 202.71 |
1477872000000 | 202.85 |
1477958400000 | 201.19 |
1478044800000 | 199.78 |
1478131200000 | 198.65 |
1478217600000 | 197.25 |
1478476800000 | 198.57 |
1478563200000 | 198.84 |
1478649600000 | 198.12 |
1478736000000 | 193.36 |
1478822400000 | 193.49 |
1479081600000 | 191.67 |
1479168000000 | 192.68 |
1479254400000 | 193.64 |
1479340800000 | 194.61 |
1479427200000 | 194.84 |
1479686400000 | 195.3 |
1479772800000 | 195.04 |
1479859200000 | 195.32 |
1479945600000 | 195.65 |
1480032000000 | 196.96 |
1480291200000 | 196.27 |
1480377600000 | 196.82 |
1480464000000 | 196.32 |
1480550400000 | 193.7 |
1480636800000 | 193.27 |
1480896000000 | 193.3 |
1480982400000 | 194.38 |
1481068800000 | 194.34 |
1481155200000 | 195.65 |
1481241600000 | 200.1 |
1481500800000 | 199.17 |
1481587200000 | 201.72 |
1481673600000 | 200.92 |
1481760000000 | 201.34 |
1481846400000 | 202.21 |
1482105600000 | 203.39 |
1482192000000 | 203.54 |
1482278400000 | 203.2 |
1482364800000 | 203.45 |
1482451200000 | 204.29 |
1482796800000 | 205.01 |
1482883200000 | 204.88 |
1482969600000 | 205.11 |
1483056000000 | 205.84 |
1483315200000 | 206.99 |
1483401600000 | 206.47 |
1483488000000 | 206.4 |
1483574400000 | 206.98 |
1483660800000 | 206.77 |
1483920000000 | 206.45 |
1484006400000 | 205.4 |
1484092800000 | 205.63 |
1484179200000 | 204.45 |
1484265600000 | 205.68 |
1484524800000 | 205.12 |
1484611200000 | 204.54 |
1484697600000 | 204.38 |
1484784000000 | 204.78 |
1484870400000 | 204.23 |
1485129600000 | 203.49 |
1485216000000 | 203.13 |
1485302400000 | 204.46 |
1485388800000 | 204.91 |
1485475200000 | 205.12 |
1485734400000 | 204.24 |
1485820800000 | 204.05 |
1485907200000 | 204.66 |
1485993600000 | 204.93 |
1486080000000 | 205.73 |
1486339200000 | 204.85 |
1486425600000 | 206.34 |
1486512000000 | 207.91 |
1486598400000 | 209.04 |
1486684800000 | 208.69 |
1486944000000 | 209.18 |
1487030400000 | 208.95 |
1487116800000 | 209.37 |
1487203200000 | 209.37 |
1487289600000 | 210.01 |
1487548800000 | 210.5 |
1487635200000 | 210.98 |
1487721600000 | 211.57 |
1487808000000 | 212.48 |
1487894400000 | 211.56 |
1488153600000 | 211.2 |
1488240000000 | 211.81 |
1488326400000 | 213.1 |
1488412800000 | 213.26 |
1488499200000 | 212.69 |
1488758400000 | 212.37 |
1488844800000 | 211.75 |
1488931200000 | 211.38 |
1489017600000 | 211.98 |
1489104000000 | 212.23 |
1489363200000 | 212.81 |
1489449600000 | 212.41 |
1489536000000 | 212.5 |
1489622400000 | 213.99 |
1489708800000 | 215.45 |
1489968000000 | 215.43 |
1490054400000 | 214.53 |
1490140800000 | 214.34 |
1490227200000 | 216.37 |
1490313600000 | 216.23 |
1490572800000 | 215.9 |
1490659200000 | 216.33 |
1490745600000 | 216.66 |
1490832000000 | 217.51 |
1490918400000 | 218.74 |
1491177600000 | 218.55 |
1491264000000 | 218.71 |
1491350400000 | 218.76 |
1491436800000 | 219.05 |
1491523200000 | 219.44 |
1491782400000 | 219.68 |
1491868800000 | 219.5 |
1491955200000 | 221.21 |
1492041600000 | 221.42 |
1492473600000 | 220.8 |
1492560000000 | 220.18 |
1492646400000 | 220.54 |
1492732800000 | 220.36 |
1492992000000 | 223.86 |
1493078400000 | 223.79 |
1493164800000 | 223.9 |
1493251200000 | 224.31 |
1493337600000 | 223.06 |
1493596800000 | 222.81 |
1493683200000 | 225.17 |
1493769600000 | 225.32 |
1493856000000 | 226.25 |
1493942400000 | 227.49 |
1494201600000 | 228.01 |
1494288000000 | 229.5 |
1494374400000 | 229.59 |
1494460800000 | 228.66 |
1494547200000 | 230.84 |
1494806400000 | 230.43 |
1494892800000 | 231.76 |
1494979200000 | 229.59 |
1495065600000 | 228.72 |
1495152000000 | 229.97 |
1495411200000 | 231.06 |
1495497600000 | 231.12 |
1495584000000 | 231.54 |
1495670400000 | 231.58 |
1495756800000 | 232.37 |
1496016000000 | 232.2 |
1496102400000 | 232.08 |
1496188800000 | 233.06 |
1496275200000 | 234.77 |
1496361600000 | 235.47 |
1496620800000 | 235.19 |
1496707200000 | 234.15 |
1496793600000 | 234.15 |
1496880000000 | 232.81 |
1496966400000 | 233.33 |
1497225600000 | 231.19 |
1497312000000 | 232.47 |
1497398400000 | 233.05 |
1497484800000 | 231.74 |
1497571200000 | 233.51 |
1497830400000 | 235.27 |
1497916800000 | 234.34 |
1498003200000 | 233.59 |
1498089600000 | 233.19 |
1498176000000 | 233.35 |
1498435200000 | 234.02 |
1498521600000 | 230.88 |
1498608000000 | 229.35 |
1498694400000 | 225.98 |
1498780800000 | 225.98 |
1499040000000 | 226.77 |
1499126400000 | 225.83 |
1499212800000 | 225.93 |
1499299200000 | 223.15 |
1499385600000 | 222.96 |
1499644800000 | 223.76 |
1499731200000 | 222.36 |
1499817600000 | 225.56 |
1499904000000 | 225.95 |
1499990400000 | 226.53 |
1500249600000 | 226.55 |
1500336000000 | 225.33 |
1500422400000 | 226.91 |
1500508800000 | 225.95 |
1500595200000 | 223.76 |
1500854400000 | 222.91 |
1500940800000 | 222.96 |
1501027200000 | 224.35 |
1501113600000 | 225.05 |
1501200000000 | 222.52 |
1501459200000 | 222.66 |
1501545600000 | 223.43 |
1501632000000 | 223.48 |
1501718400000 | 223.48 |
1501804800000 | 225.23 |
1502064000000 | 224.82 |
1502150400000 | 224.6 |
1502236800000 | 224 |
1502323200000 | 222.5 |
1502409600000 | 220.9 |
1502668800000 | 223.3 |
1502755200000 | 223.45 |
1502841600000 | 224.34 |
1502928000000 | 223.43 |
1503014400000 | 221.73 |
1503273600000 | 221.2 |
1503360000000 | 223.34 |
1503446400000 | 221.89 |
1503532800000 | 221.91 |
1503619200000 | 221.31 |
1503878400000 | 220.42 |
1503964800000 | 218.23 |
1504051200000 | 219.49 |
1504137600000 | 221.17 |
1504224000000 | 221.6 |
1504483200000 | 220.82 |
1504569600000 | 220.54 |
1504656000000 | 220.5 |
1504742400000 | 221.9 |
1504828800000 | 222.53 |
1505088000000 | 224.84 |
1505174400000 | 225.13 |
1505260800000 | 224.49 |
1505347200000 | 224.68 |
1505433600000 | 223.76 |
1505692800000 | 223.73 |
1505779200000 | 223.94 |
1505865600000 | 223.8 |
1505952000000 | 223.32 |
1506038400000 | 223.59 |
1506297600000 | 224.33 |
1506384000000 | 224.31 |
1506470400000 | 224.23 |
1506556800000 | 225.14 |
1506643200000 | 226.8 |
1506902400000 | 227.6 |
1506988800000 | 227.74 |
1507075200000 | 226.91 |
1507161600000 | 227.79 |
1507248000000 | 226.93 |
1507507200000 | 227.47 |
1507593600000 | 227.73 |
1507680000000 | 227.84 |
1507766400000 | 228.24 |
1507852800000 | 228.46 |
1508112000000 | 227.89 |
1508198400000 | 227.46 |
1508284800000 | 227.9 |
1508371200000 | 227.07 |
1508457600000 | 227.48 |
1508716800000 | 227.46 |
1508803200000 | 226.52 |
1508889600000 | 225.45 |
1508976000000 | 229.93 |
1509062400000 | 230.98 |
1509321600000 | 231.48 |
1509408000000 | 232.34 |
1509494400000 | 232.15 |
1509580800000 | 231.26 |
1509667200000 | 232.2 |
1509926400000 | 232.04 |
1510012800000 | 231.29 |
1510099200000 | 232.06 |
1510185600000 | 230.51 |
1510272000000 | 229.44 |
1510531200000 | 227.62 |
1510617600000 | 227.42 |
1510704000000 | 226.85 |
1510790400000 | 228.26 |
1510876800000 | 227.65 |
1511136000000 | 228.96 |
1511222400000 | 229.38 |
1511308800000 | 228.85 |
1511395200000 | 228.97 |
1511481600000 | 228.42 |
1511740800000 | 228.01 |
1511827200000 | 229.11 |
1511913600000 | 229.47 |
1512000000000 | 229.49 |
1512086400000 | 228.02 |
1512345600000 | 230.29 |
1512432000000 | 230.1 |
1512518400000 | 230.22 |
1512604800000 | 231.18 |
1512691200000 | 232.15 |
1512950400000 | 231.21 |
1513036800000 | 231.63 |
1513123200000 | 231.43 |
1513209600000 | 230.7 |
1513296000000 | 230.97 |
1513555200000 | 233.29 |
1513641600000 | 232.44 |
1513728000000 | 230.6 |
1513814400000 | 231.13 |
1513900800000 | 230.86 |
1514332800000 | 231.15 |
1514419200000 | 230.97 |
1514505600000 | 230.46 |
1514851200000 | 230.01 |
1514937600000 | 230.39 |
1515024000000 | 231.31 |
1515110400000 | 233.78 |
1515369600000 | 234.84 |
1515456000000 | 235.7 |
1515542400000 | 233.6 |
1515628800000 | 231.77 |
1515715200000 | 231.92 |
1515974400000 | 231.23 |
1516060800000 | 232.49 |
1516147200000 | 232.42 |
1516233600000 | 232.51 |
1516320000000 | 233.71 |
1516579200000 | 234.03 |
1516665600000 | 234.62 |
1516752000000 | 233.82 |
1516838400000 | 231.9 |
1516924800000 | 233.66 |
1517184000000 | 232.76 |
1517270400000 | 230.98 |
1517356800000 | 232.22 |
1517443200000 | 231.53 |
1517529600000 | 228.97 |
1517788800000 | 225.29 |
1517875200000 | 219.44 |
1517961600000 | 224.5 |
1518048000000 | 220.22 |
1518134400000 | 218.15 |
1518393600000 | 220.74 |
1518480000000 | 219.12 |
1518566400000 | 220.51 |
1518652800000 | 221.36 |
1518739200000 | 224.3 |
1518998400000 | 223.31 |
1519084800000 | 225.05 |
1519171200000 | 226.03 |
1519257600000 | 225.48 |
1519344000000 | 227.01 |
1519603200000 | 227.2 |
1519689600000 | 225.86 |
1519776000000 | 224.98 |
1519862400000 | 222.15 |
1519948800000 | 218.83 |
1520208000000 | 221.21 |
1520294400000 | 221.29 |
1520380800000 | 222.52 |
1520467200000 | 225.21 |
1520553600000 | 225.68 |
1520812800000 | 226.15 |
1520899200000 | 223.67 |
1520985600000 | 222.26 |
1521072000000 | 223.43 |
1521158400000 | 223.14 |
1521417600000 | 221.65 |
1521504000000 | 221.7 |
1521590400000 | 221.03 |
1521676800000 | 218.85 |
1521763200000 | 217.55 |
1522022400000 | 216.83 |
1522108800000 | 219.21 |
1522195200000 | 220.62 |
1522281600000 | 220.81 |
1522713600000 | 219.35 |
1522800000000 | 218.01 |
1522886400000 | 221.88 |
1522972800000 | 222.07 |
1523232000000 | 222.85 |
1523318400000 | 223.74 |
1523404800000 | 223.05 |
1523491200000 | 223.97 |
1523577600000 | 224.6 |
1523836800000 | 224.82 |
1523923200000 | 226.03 |
1524009600000 | 226.11 |
1524096000000 | 226.37 |
1524182400000 | 227.07 |
1524441600000 | 227.66 |
1524528000000 | 227.48 |
1524614400000 | 226.36 |
1524700800000 | 228.77 |
1524787200000 | 229.34 |
1525046400000 | 229.45 |
1525132800000 | 229.36 |
1525219200000 | 230.34 |
1525305600000 | 228.88 |
1525392000000 | 229.43 |
1525651200000 | 230.72 |
1525737600000 | 231.21 |
1525824000000 | 231.07 |
1525910400000 | 231.91 |
1525996800000 | 231.78 |
1526256000000 | 231.16 |
1526342400000 | 229.14 |
1526428800000 | 229.71 |
1526515200000 | 230.27 |
1526601600000 | 230.01 |
1526860800000 | 230.84 |
1526947200000 | 231.9 |
1527033600000 | 230.88 |
1527120000000 | 230.75 |
1527206400000 | 231.91 |
1527465600000 | 232.23 |
1527552000000 | 228.83 |
1527638400000 | 229.24 |
1527724800000 | 228.97 |
1527811200000 | 230.17 |
1528070400000 | 231.45 |
1528156800000 | 230.87 |
1528243200000 | 230.89 |
1528329600000 | 230.42 |
1528416000000 | 230.3 |
1528675200000 | 231.77 |
1528761600000 | 232.26 |
1528848000000 | 231.8 |
1528934400000 | 233.3 |
1529020800000 | 232.36 |
1529280000000 | 230.7 |
1529366400000 | 229.18 |
1529452800000 | 230.29 |
1529539200000 | 229.54 |
1529625600000 | 231.9 |
1529884800000 | 229.12 |
1529971200000 | 228.32 |
1530057600000 | 229.62 |
1530144000000 | 228.63 |
1530230400000 | 229.78 |
1530489600000 | 228.85 |
1530576000000 | 230.23 |
1530662400000 | 231.07 |
1530748800000 | 230.73 |
1530835200000 | 231.21 |
1531094400000 | 232.09 |
1531180800000 | 232.87 |
1531267200000 | 231.99 |
1531353600000 | 233.24 |
1531440000000 | 232.51 |
1531699200000 | 231.69 |
1531785600000 | 231.62 |
1531872000000 | 230.95 |
1531958400000 | 230.01 |
1532044800000 | 230.48 |
1532304000000 | 230 |
1532390400000 | 230.39 |
1532476800000 | 230.58 |
1532563200000 | 232.77 |
1532649600000 | 234 |
1532908800000 | 233.66 |
1532995200000 | 233.31 |
1533081600000 | 232.67 |
1533168000000 | 232.84 |
1533254400000 | 234.64 |
1533513600000 | 234.35 |
1533600000000 | 234.19 |
1533686400000 | 234.29 |
1533772800000 | 235.11 |
1533859200000 | 233.66 |
1534118400000 | 233.45 |
1534204800000 | 233.04 |
1534291200000 | 231.47 |
1534377600000 | 232.75 |
1534464000000 | 232.87 |
1534723200000 | 233.85 |
1534809600000 | 233.9 |
1534896000000 | 234.62 |
1534982400000 | 234.39 |
1535068800000 | 234.03 |
1535328000000 | 234.89 |
1535414400000 | 234.71 |
1535500800000 | 236.08 |
1535587200000 | 235.48 |
1535673600000 | 234.86 |
1535932800000 | 234.41 |
1536019200000 | 233.06 |
1536105600000 | 230.92 |
1536192000000 | 230.02 |
1536278400000 | 230.53 |
1536537600000 | 231.28 |
1536624000000 | 231.21 |
1536710400000 | 231.52 |
1536796800000 | 231 |
1536883200000 | 231.33 |
1537142400000 | 231.66 |
1537228800000 | 231.99 |
1537315200000 | 230.85 |
1537401600000 | 231.92 |
1537488000000 | 231.5 |
1537747200000 | 230.73 |
1537833600000 | 230.9 |
1537920000000 | 231.92 |
1538006400000 | 232.57 |
1538092800000 | 231.17 |
1538352000000 | 231.47 |
1538438400000 | 229.32 |
1538524800000 | 230.08 |
1538611200000 | 227.44 |
1538697600000 | 225.66 |
1538956800000 | 223.79 |
1539043200000 | 225.15 |
1539129600000 | 221.66 |
1539216000000 | 218.23 |
1539302400000 | 217.14 |
1539561600000 | 217.23 |
1539648000000 | 221.44 |
1539734400000 | 221.76 |
1539820800000 | 222.42 |
1539907200000 | 222.27 |
1540166400000 | 221.18 |
1540252800000 | 217.93 |
1540339200000 | 219 |
1540425600000 | 220.33 |
1540512000000 | 219.12 |
1540771200000 | 220.36 |
1540857600000 | 220.98 |
1540944000000 | 224.23 |
1541030400000 | 224.52 |
1541116800000 | 224.65 |
1541376000000 | 224.05 |
1541462400000 | 223.98 |
1541548800000 | 227.13 |
1541635200000 | 227.77 |
1541721600000 | 228.63 |
1541980800000 | 226.74 |
1542067200000 | 228.35 |
1542153600000 | 227.57 |
1542240000000 | 224.26 |
1542326400000 | 224.19 |
1542585600000 | 222.7 |
1542672000000 | 219.65 |
1542758400000 | 221.54 |
1542844800000 | 220.54 |
1542931200000 | 222.19 |
1543190400000 | 224.48 |
1543276800000 | 224.82 |
1543363200000 | 225.14 |
1543449600000 | 224.58 |
1543536000000 | 223.84 |
1543795200000 | 224.37 |
1543881600000 | 223.8 |
1543968000000 | 222.4 |
1544054400000 | 217.18 |
1544140800000 | 218.85 |
1544400000000 | 215.6 |
1544486400000 | 217.38 |
1544572800000 | 220.96 |
1544659200000 | 220.21 |
1544745600000 | 219.92 |
1545004800000 | 218.55 |
1545091200000 | 215.89 |
1545177600000 | 216.63 |
1545264000000 | 214.8 |
1545350400000 | 214.02 |
1545609600000 | 213.78 |
1545868800000 | 209.68 |
1545955200000 | 212.98 |
1546214400000 | 214.12 |
1546387200000 | 213.56 |
1546473600000 | 213.48 |
1546560000000 | 217.1 |
1546819200000 | 216.64 |
1546905600000 | 217.6 |
1546992000000 | 217.46 |
1547078400000 | 218.42 |
1547164800000 | 219.94 |
1547424000000 | 219.19 |
1547510400000 | 219.32 |
1547596800000 | 220.45 |
1547683200000 | 221.16 |
1547769600000 | 223.46 |
1548028800000 | 223.71 |
1548115200000 | 223.18 |
1548201600000 | 223.96 |
1548288000000 | 224.43 |
1548374400000 | 224.61 |
1548633600000 | 224.17 |
1548720000000 | 226.03 |
1548806400000 | 225.96 |
1548892800000 | 224.95 |
1548979200000 | 225.2 |
1549238400000 | 225.34 |
1549324800000 | 227.7 |
1549411200000 | 228.02 |
1549497600000 | 226.76 |
1549584000000 | 225.41 |
1549843200000 | 226.17 |
1549929600000 | 225.75 |
1550016000000 | 226.01 |
1550102400000 | 224.88 |
1550188800000 | 226.54 |
1550448000000 | 227.25 |
1550534400000 | 227.73 |
1550620800000 | 228.12 |
1550707200000 | 229.07 |
1550793600000 | 229.67 |
1551052800000 | 229.25 |
1551139200000 | 229.69 |
1551225600000 | 228.95 |
1551312000000 | 229.99 |
1551398400000 | 229.3 |
1551657600000 | 229.88 |
1551744000000 | 230.35 |
1551830400000 | 230.09 |
1551916800000 | 230.69 |
1552003200000 | 230.45 |
1552262400000 | 231.47 |
1552348800000 | 231.57 |
1552435200000 | 232.62 |
1552521600000 | 234.84 |
1552608000000 | 236.66 |
1552867200000 | 237.44 |
1552953600000 | 237.99 |
1553040000000 | 236.56 |
1553126400000 | 236.73 |
1553212800000 | 235.47 |
1553472000000 | 234.4 |
1553558400000 | 236.19 |
1553644800000 | 236.61 |
1553731200000 | 236.16 |
1553817600000 | 236.85 |
1554076800000 | 237.71 |
1554163200000 | 238.43 |
1554249600000 | 239.53 |
1554336000000 | 238.7 |
1554422400000 | 238.2 |
1554681600000 | 236.93 |
1554768000000 | 235.86 |
1554854400000 | 237.47 |
1554940800000 | 237.63 |
1555027200000 | 236.94 |
1555286400000 | 237.55 |
1555372800000 | 238.08 |
1555459200000 | 237.31 |
1555545600000 | 238.13 |
1555977600000 | 239.14 |
1556064000000 | 238.79 |
1556150400000 | 238.92 |
1556236800000 | 239.94 |
1556496000000 | 239.94 |
1556582400000 | 239.86 |
1556668800000 | 239.78 |
1556755200000 | 239.11 |
1556841600000 | 239.36 |
1557100800000 | 238.31 |
1557187200000 | 237.9 |
1557273600000 | 238.23 |
1557360000000 | 236.62 |
1557446400000 | 237.27 |
1557705600000 | 236.23 |
1557792000000 | 237.58 |
1557878400000 | 239.29 |
1557964800000 | 242.7 |
1558051200000 | 242.22 |
1558310400000 | 241.96 |
1558396800000 | 242.59 |
1558483200000 | 242.38 |
1558569600000 | 240.99 |
1558656000000 | 242.41 |
1558915200000 | 242.89 |
1559001600000 | 242.63 |
1559088000000 | 240.55 |
1559174400000 | 241.65 |
1559260800000 | 241.52 |
1559520000000 | 242.48 |
1559606400000 | 242.4 |
1559692800000 | 244.71 |
1559779200000 | 244.38 |
1559865600000 | 245.49 |
1560124800000 | 245.42 |
1560211200000 | 245.85 |
1560297600000 | 245.74 |
1560384000000 | 245.94 |
1560470400000 | 246.03 |
1560729600000 | 245.95 |
1560816000000 | 248.73 |
1560902400000 | 246.6 |
1560988800000 | 246.47 |
1561075200000 | 245.23 |
1561334400000 | 245.26 |
1561420800000 | 244.48 |
1561507200000 | 242.25 |
1561593600000 | 240.53 |
1561680000000 | 242.16 |
1561939200000 | 243.58 |
1562025600000 | 245.37 |
1562112000000 | 248.01 |
1562198400000 | 248.47 |
1562284800000 | 246.4 |
1562544000000 | 246.56 |
1562630400000 | 246.9 |
1562716800000 | 245.71 |
1562803200000 | 245.07 |
1562889600000 | 245.08 |
1563148800000 | 245.46 |
1563235200000 | 244.83 |
1563321600000 | 245.75 |
1563408000000 | 245.47 |
1563494400000 | 245.03 |
1563753600000 | 244.86 |
1563840000000 | 245.95 |
1563926400000 | 246.24 |
1564012800000 | 245.48 |
1564099200000 | 246.42 |
1564358400000 | 247.81 |
1564444800000 | 244.53 |
1564531200000 | 244.21 |
1564617600000 | 245.79 |
1564704000000 | 242.73 |
1564963200000 | 238.67 |
1565049600000 | 237.6 |
1565136000000 | 238.75 |
1565222400000 | 241.5 |
1565308800000 | 240.4 |
1565568000000 | 240.7 |
1565654400000 | 241.1 |
1565740800000 | 238.49 |
1565827200000 | 238.25 |
1565913600000 | 241.14 |
1566172800000 | 243.19 |
1566259200000 | 241.78 |
1566345600000 | 243.63 |
1566432000000 | 242.72 |
1566518400000 | 242.07 |
1566777600000 | 242.4 |
1566864000000 | 244.12 |
1566950400000 | 243.23 |
1567036800000 | 244.6 |
1567123200000 | 245.96 |
1567382400000 | 247.32 |
1567468800000 | 247.5 |
1567555200000 | 249.01 |
1567641600000 | 248.43 |
1567728000000 | 249.59 |
1567987200000 | 247.72 |
1568073600000 | 246.49 |
1568160000000 | 247.76 |
1568246400000 | 248.81 |
1568332800000 | 248.44 |
1568592000000 | 247.17 |
1568678400000 | 248.33 |
1568764800000 | 249.44 |
1568851200000 | 251.45 |
1568937600000 | 253.06 |
1569196800000 | 252.62 |
1569283200000 | 253.51 |
1569369600000 | 253.31 |
1569456000000 | 256.11 |
1569542400000 | 256.43 |
1569801600000 | 257.39 |
1569888000000 | 255.86 |
1569974400000 | 250.86 |
1570060800000 | 250.69 |
1570147200000 | 253.36 |
1570406400000 | 254.69 |
1570492800000 | 253.29 |
1570579200000 | 253.89 |
1570665600000 | 254.52 |
1570752000000 | 258.8 |
1571011200000 | 257.77 |
1571097600000 | 260.03 |
1571184000000 | 259.38 |
1571270400000 | 259.39 |
1571356800000 | 258.15 |
1571616000000 | 258.05 |
1571702400000 | 258.58 |
1571788800000 | 258.71 |
1571875200000 | 259.29 |
1571961600000 | 258.84 |
1572220800000 | 259.02 |
1572307200000 | 258.92 |
1572393600000 | 259.42 |
1572480000000 | 259.33 |
1572566400000 | 259.42 |
1572825600000 | 260.25 |
1572912000000 | 259.65 |
1572998400000 | 260.53 |
1573084800000 | 261.05 |
1573171200000 | 260.96 |
1573430400000 | 261.2 |
1573516800000 | 261.87 |
1573603200000 | 261.57 |
1573689600000 | 261.17 |
1573776000000 | 262.47 |
1574035200000 | 263.71 |
1574121600000 | 263.4 |
1574208000000 | 262.23 |
1574294400000 | 260.98 |
1574380800000 | 261.26 |
1574640000000 | 262.72 |
1574726400000 | 262.89 |
1574812800000 | 263.63 |
1574899200000 | 263.34 |
1574985600000 | 262.92 |
1575244800000 | 259.47 |
1575331200000 | 258.43 |
1575417600000 | 259.79 |
1575504000000 | 259.22 |
1575590400000 | 261.78 |
1575849600000 | 261.45 |
1575936000000 | 261.03 |
1576022400000 | 260.93 |
1576108800000 | 259.27 |
1576195200000 | 260.51 |
1576454400000 | 262.9 |
1576540800000 | 262.75 |
1576627200000 | 262.26 |
1576713600000 | 262.75 |
1576800000000 | 264.87 |
1577059200000 | 264.49 |
1577145600000 | 264.81 |
1577404800000 | 265.36 |
1577664000000 | 262.87 |
1577750400000 | 262.3 |
1577923200000 | 263.67 |
1578009600000 | 264.59 |
1578268800000 | 263.41 |
1578355200000 | 264.12 |
1578441600000 | 264.32 |
1578528000000 | 265.74 |
1578614400000 | 266.08 |
1578873600000 | 265.8 |
1578960000000 | 266.94 |
1579046400000 | 267.37 |
1579132800000 | 268.11 |
1579219200000 | 270.06 |
1579478400000 | 270.73 |
1579564800000 | 270.54 |
1579651200000 | 270.2 |
1579737600000 | 270.37 |
1579824000000 | 272.81 |
1580083200000 | 268.28 |
1580169600000 | 272.13 |
1580256000000 | 272.94 |
1580342400000 | 271.43 |
1580428800000 | 269.43 |
1580688000000 | 270.36 |
1580774400000 | 272.27 |
1580860800000 | 274.45 |
1580947200000 | 276.5 |
1581033600000 | 277.34 |
1581292800000 | 277.99 |
1581379200000 | 279.79 |
1581465600000 | 280.41 |
1581552000000 | 281.37 |
1581638400000 | 282.79 |
1581897600000 | 283.28 |
1581984000000 | 284.15 |
1582070400000 | 286.6 |
1582156800000 | 283.58 |
1582243200000 | 283.19 |
1582502400000 | 274.1 |
1582588800000 | 269.66 |
1582675200000 | 269.32 |
1582761600000 | 261.51 |
1582848000000 | 251.51 |
1583107200000 | 252.79 |
1583193600000 | 257.06 |
1583280000000 | 262.44 |
1583366400000 | 259.71 |
1583452800000 | 251.34 |
1583712000000 | 235.63 |
1583798400000 | 229.7 |
1583884800000 | 228.22 |
1583971200000 | 201.52 |
1584057600000 | 204.21 |
1584316800000 | 191.91 |
1584403200000 | 194.32 |
1584489600000 | 188.15 |
1584576000000 | 192.51 |
1584662400000 | 195.6 |
1584921600000 | 186.65 |
1585008000000 | 199.86 |
1585094400000 | 205.05 |
1585180800000 | 209.85 |
1585267200000 | 202.51 |
1585526400000 | 205.26 |
1585612800000 | 208.26 |
1585699200000 | 204.92 |
1585785600000 | 206.15 |
1585872000000 | 204.74 |
1586131200000 | 211.49 |
1586217600000 | 216.74 |
1586304000000 | 216.53 |
1586390400000 | 221.39 |
1586822400000 | 221.44 |
1586908800000 | 216.17 |
1586995200000 | 216.12 |
1587081600000 | 219.7 |
1587340800000 | 219.76 |
1587427200000 | 214.77 |
1587513600000 | 216.91 |
1587600000000 | 217.97 |
1587686400000 | 215.92 |
1587945600000 | 219.4 |
1588032000000 | 222.61 |
1588118400000 | 226.66 |
1588204800000 | 223.5 |
1588291200000 | 223.01 |
1588550400000 | 217.19 |
1588636800000 | 219.39 |
1588723200000 | 217.84 |
1588809600000 | 219.82 |
1588896000000 | 221.67 |
1589155200000 | 220.51 |
1589241600000 | 220.3 |
1589328000000 | 216.29 |
1589414400000 | 213.52 |
1589500800000 | 213.88 |
1589760000000 | 220.66 |
1589846400000 | 219.17 |
1589932800000 | 219.31 |
1590019200000 | 217.8 |
1590105600000 | 218.32 |
1590364800000 | 221.65 |
1590451200000 | 224.09 |
1590537600000 | 225.16 |
1590624000000 | 228.04 |
1590710400000 | 226.15 |
1590969600000 | 228.06 |
1591056000000 | 233.52 |
1591142400000 | 239.6 |
1591228800000 | 238.97 |
1591315200000 | 243.04 |
1591574400000 | 241.86 |
1591660800000 | 238.49 |
1591747200000 | 237.62 |
1591833600000 | 229.17 |
1591920000000 | 229.67 |
1592179200000 | 228.92 |
1592265600000 | 234.67 |
1592352000000 | 234.8 |
1592438400000 | 234.77 |
1592524800000 | 234.5 |
1592784000000 | 233.57 |
1592870400000 | 234.51 |
1592956800000 | 230.85 |
1593043200000 | 232.45 |
1593129600000 | 232.08 |
1593388800000 | 232.39 |
1593475200000 | 232.93 |
1593561600000 | 233.52 |
1593648000000 | 236.43 |
1593734400000 | 235.11 |
1593993600000 | 237.28 |
1594080000000 | 236.02 |
1594166400000 | 236.48 |
1594252800000 | 235.4 |
1594339200000 | 237.18 |
1594598400000 | 238.42 |
1594684800000 | 237.61 |
1594771200000 | 239.78 |
1594857600000 | 239.46 |
1594944000000 | 240.03 |
1595203200000 | 242.85 |
1595289600000 | 242.49 |
1595376000000 | 241.37 |
1595462400000 | 241.68 |
1595548800000 | 237.8 |
1595808000000 | 237.2 |
1595894400000 | 238.21 |
1595980800000 | 238.66 |
1596067200000 | 235.53 |
1596153600000 | 234.7 |
1596412800000 | 238.22 |
1596499200000 | 237.27 |
1596585600000 | 236.97 |
1596672000000 | 235.36 |
1596758400000 | 236.85 |
1597017600000 | 236.6 |
1597104000000 | 238.1 |
1597190400000 | 244.02 |
1597276800000 | 243.07 |
1597363200000 | 241.07 |
1597622400000 | 241.73 |
1597708800000 | 240.48 |
1597795200000 | 242.01 |
1597881600000 | 241.22 |
1597968000000 | 241.42 |
1598227200000 | 243.67 |
1598313600000 | 243.17 |
1598400000000 | 244.74 |
1598486400000 | 243.75 |
1598572800000 | 241.47 |
1598832000000 | 240.42 |
1598918400000 | 239.56 |
1599004800000 | 243.73 |
1599091200000 | 240.63 |
1599177600000 | 237.15 |
1599436800000 | 240.23 |
1599523200000 | 239.22 |
1599609600000 | 243.76 |
1599696000000 | 241.94 |
1599782400000 | 241.32 |
1600041600000 | 240.36 |
1600128000000 | 242.46 |
1600214400000 | 244.14 |
1600300800000 | 243.88 |
1600387200000 | 244.17 |
1600646400000 | 239.85 |
1600732800000 | 240.66 |
1600819200000 | 241.09 |
1600905600000 | 238.99 |
1600992000000 | 238.67 |
1601251200000 | 241.03 |
1601337600000 | 240.38 |
1601424000000 | 240.44 |
1601510400000 | 240.63 |
1601596800000 | 241.57 |
1601856000000 | 243.15 |
1601942400000 | 241.35 |
1602028800000 | 240.12 |
1602115200000 | 241.34 |
1602201600000 | 242.88 |
1602460800000 | 245.15 |
1602547200000 | 245.69 |
1602633600000 | 245.09 |
1602720000000 | 241.17 |
1602806400000 | 241.99 |
1603065600000 | 241.03 |
1603152000000 | 240.09 |
1603238400000 | 237.52 |
1603324800000 | 236.71 |
1603411200000 | 237.64 |
1603670400000 | 234.95 |
1603756800000 | 234.31 |
1603843200000 | 229.08 |
1603929600000 | 230.29 |
1604016000000 | 229.62 |
1604275200000 | 232.19 |
1604361600000 | 234.79 |
1604448000000 | 240.74 |
1604534400000 | 241.54 |
1604620800000 | 241.4 |
1604880000000 | 240.86 |
1604966400000 | 239.68 |
1605052800000 | 242.7 |
1605139200000 | 241.95 |
1605225600000 | 241.62 |
1605484800000 | 240.89 |
1605571200000 | 240.16 |
1605657600000 | 241.15 |
1605744000000 | 240.93 |
1605830400000 | 242.14 |
1606089600000 | 239.37 |
1606176000000 | 237.26 |
1606262400000 | 238.42 |
1606348800000 | 238.99 |
1606435200000 | 240.02 |
1606694400000 | 239.56 |
1606780800000 | 238.3 |
1606867200000 | 237.57 |
1606953600000 | 236.42 |
1607040000000 | 236.41 |
1607299200000 | 236.48 |
1607385600000 | 238.56 |
1607472000000 | 239.63 |
1607558400000 | 239.5 |
1607644800000 | 238.63 |
1607904000000 | 239.7 |
1607990400000 | 238.13 |
1608076800000 | 240.36 |
1608163200000 | 240.9 |
1608249600000 | 241.62 |
1608508800000 | 237.5 |
1608595200000 | 238.71 |
1608681600000 | 238.94 |
1608768000000 | 238.86 |
1609113600000 | 241.06 |
1609200000000 | 243.44 |
1609286400000 | 242.62 |
1609372800000 | 242.25 |
1609718400000 | 244.79 |
1609804800000 | 242.78 |
1609891200000 | 242.54 |
1609977600000 | 242.92 |
1610064000000 | 244.11 |
1610323200000 | 243.49 |
1610409600000 | 242.22 |
1610496000000 | 243.45 |
1610582400000 | 243.66 |
1610668800000 | 243.06 |
1610928000000 | 242.55 |
1611014400000 | 241.97 |
1611100800000 | 242.48 |
1611187200000 | 243.17 |
1611273600000 | 242.85 |
1611532800000 | 243.7 |
1611619200000 | 243.79 |
1611705600000 | 243.08 |
1611792000000 | 242.84 |
1611878400000 | 238.35 |
1612137600000 | 240.63 |
1612224000000 | 242.18 |
1612310400000 | 241.62 |
1612396800000 | 242.36 |
1612483200000 | 241.39 |
1612742400000 | 241.22 |
1612828800000 | 241.87 |
1612915200000 | 241.79 |
1613001600000 | 242.41 |
1613088000000 | 244.9 |
1613347200000 | 246.99 |
1613433600000 | 246.26 |
1613520000000 | 245.11 |
1613606400000 | 243.63 |
1613692800000 | 243.13 |
1613952000000 | 240.71 |
1614038400000 | 239.47 |
1614124800000 | 238.35 |
1614211200000 | 238.61 |
1614297600000 | 236.06 |
1614556800000 | 237.97 |
1614643200000 | 239.16 |
1614729600000 | 237.19 |
1614816000000 | 236.58 |
1614902400000 | 234.76 |
1615161600000 | 237.84 |
1615248000000 | 239.58 |
1615334400000 | 242.34 |
1615420800000 | 243.81 |
1615507200000 | 243.28 |
1615766400000 | 244.36 |
1615852800000 | 246.59 |
1615939200000 | 245.16 |
1616025600000 | 245.18 |
1616112000000 | 244.96 |
1616371200000 | 247.03 |
1616457600000 | 248.26 |
1616544000000 | 247.18 |
1616630400000 | 247.69 |
1616716800000 | 248.94 |
1616976000000 | 250.74 |
1617062400000 | 250.91 |
1617148800000 | 250.21 |
1617235200000 | 251.53 |
1617667200000 | 252.08 |
1617753600000 | 251.79 |
1617840000000 | 254.37 |
1617926400000 | 255.09 |
1618185600000 | 253.97 |
1618272000000 | 253.5 |
1618358400000 | 252.52 |
1618444800000 | 254.58 |
1618531200000 | 256.79 |
1618790400000 | 257.55 |
1618876800000 | 256.35 |
1618963200000 | 257.56 |
1619049600000 | 258.46 |
1619136000000 | 257.31 |
1619395200000 | 257.01 |
1619481600000 | 256.8 |
1619568000000 | 255.06 |
1619654400000 | 254.58 |
1619740800000 | 253.73 |
1620000000000 | 255.45 |
1620086400000 | 252.75 |
1620172800000 | 255.91 |
1620259200000 | 254.88 |
1620345600000 | 256.4 |
1620604800000 | 256.18 |
1620691200000 | 252.82 |
1620777600000 | 253.83 |
1620864000000 | 254.42 |
1620950400000 | 256.17 |
1621209600000 | 257.4 |
1621296000000 | 257.45 |
1621382400000 | 255.42 |
1621468800000 | 259.01 |
1621555200000 | 260.24 |
1621814400000 | 260.43 |
1621900800000 | 261.79 |
1621987200000 | 261.67 |
1622073600000 | 260.9 |
1622160000000 | 261.99 |
1622419200000 | 260.53 |
1622505600000 | 261.51 |
1622592000000 | 261.87 |
1622678400000 | 262.55 |
1622764800000 | 264.15 |
1623024000000 | 264.19 |
1623110400000 | 264.6 |
1623196800000 | 265.89 |
1623283200000 | 266.54 |
1623369600000 | 267.92 |
1623628800000 | 268.27 |
1623715200000 | 269 |
1623801600000 | 269.87 |
1623888000000 | 269.81 |
1623974400000 | 268.37 |
1624233600000 | 269.5 |
1624320000000 | 269.97 |
1624406400000 | 268.11 |
1624492800000 | 270.1 |
1624579200000 | 270.14 |
1624838400000 | 270.06 |
1624924800000 | 268.93 |
1625011200000 | 267.94 |
1625097600000 | 268.59 |
1625184000000 | 269.93 |
1625443200000 | 270.71 |
1625529600000 | 271.41 |
1625616000000 | 274.36 |
1625702400000 | 272.22 |
1625788800000 | 274.7 |
1626048000000 | 277.96 |
1626134400000 | 279.17 |
1626220800000 | 277.98 |
1626307200000 | 276.04 |
1626393600000 | 277.41 |
1626652800000 | 273.65 |
1626739200000 | 274.36 |
1626825600000 | 276.13 |
1626912000000 | 277.87 |
1626998400000 | 279.91 |
1627257600000 | 278.52 |
1627344000000 | 278.74 |
1627430400000 | 279.55 |
1627516800000 | 279.7 |
1627603200000 | 279.62 |
1627862400000 | 280.4 |
1627948800000 | 281.08 |
1628035200000 | 282.73 |
1628121600000 | 283.97 |
1628208000000 | 282.67 |
1628467200000 | 283.33 |
1628553600000 | 283.45 |
1628640000000 | 284.93 |
1628726400000 | 286.22 |
1628812800000 | 287.03 |
1629072000000 | 286.97 |
1629158400000 | 287.85 |
1629244800000 | 287.51 |
1629331200000 | 285.66 |
1629417600000 | 286.7 |
1629676800000 | 287.32 |
1629763200000 | 284.95 |
1629849600000 | 282.82 |
1629936000000 | 282.31 |
1630022400000 | 283.9 |
1630281600000 | 284.36 |
1630368000000 | 283.32 |
1630454400000 | 284.16 |
1630540800000 | 284.2 |
1630627200000 | 282.44 |
1630886400000 | 283.16 |
1630972800000 | 282.27 |
1631059200000 | 279.94 |
1631145600000 | 280.57 |
1631232000000 | 278.5 |
1631491200000 | 279.25 |
1631577600000 | 279.84 |
1631664000000 | 278.09 |
1631750400000 | 279.35 |
1631836800000 | 278.18 |
1632096000000 | 275.4 |
1632182400000 | 279.03 |
1632268800000 | 278.92 |
1632355200000 | 281.26 |
1632441600000 | 277.83 |
1632700800000 | 275.9 |
1632787200000 | 270.28 |
1632873600000 | 271.76 |
1632960000000 | 271.49 |
1633046400000 | 272 |
1633305600000 | 272.28 |
1633392000000 | 273.52 |
1633478400000 | 271.33 |
1633564800000 | 274.02 |
1633651200000 | 273.33 |
1633910400000 | 273.38 |
1633996800000 | 274.58 |
1634083200000 | 276.1 |
1634169600000 | 278.52 |
1634256000000 | 279.47 |
1634515200000 | 278.63 |
1634601600000 | 279.44 |
1634688000000 | 280.64 |
1634774400000 | 280.79 |
1634860800000 | 283.17 |
1635120000000 | 282.59 |
1635206400000 | 284.4 |
1635292800000 | 284 |
1635379200000 | 284.35 |
1635465600000 | 282.72 |
1635724800000 | 285.13 |
1635811200000 | 286.75 |
1635897600000 | 288.7 |
1635984000000 | 290.98 |
1636070400000 | 289.52 |
1636329600000 | 288.29 |
1636416000000 | 288.45 |
1636502400000 | 290.34 |
1636588800000 | 290.08 |
1636675200000 | 291.88 |
1636934400000 | 292.65 |
1637020800000 | 291.89 |
1637107200000 | 292.84 |
1637193600000 | 292.71 |
1637280000000 | 293.45 |
1637539200000 | 292.99 |
1637625600000 | 290.1 |
1637712000000 | 291.26 |
1637798400000 | 292.56 |
1637884800000 | 286.49 |
1638144000000 | 287.36 |
1638230400000 | 285.45 |
1638316800000 | 287.5 |
1638403200000 | 285.73 |
1638489600000 | 285.42 |
1638748800000 | 288.42 |
1638835200000 | 292.65 |
1638921600000 | 290.74 |
1639008000000 | 291.22 |
1639094400000 | 291.52 |
1639353600000 | 291.0899 |
1639440000000 | 289.39 |
1639526400000 | 291.17 |
1639612800000 | 292.92 |
1639699200000 | 292.4 |
1639958400000 | 289.4 |
1640044800000 | 291.77 |
1640131200000 | 292.61 |
1640217600000 | 294.89 |
1640304000000 | 294.97 |
1640563200000 | 296.02 |
1640649600000 | 298.48 |
1640736000000 | 299.13 |
1640822400000 | 299.15 |
1640908800000 | 298.56 |
1641168000000 | 299.4 |
1641254400000 | 300.5299 |
1641340800000 | 299.46 |
1641427200000 | 295.88 |
1641513600000 | 295.27 |
1641772800000 | 292.74 |
1641859200000 | 294.11 |
1641945600000 | 294.96 |
1642032000000 | 295.71 |
1642118400000 | 295.25 |
1642377600000 | 296.8 |
1642464000000 | 295.81 |
1642550400000 | 296.04 |
1642636800000 | 296.37 |
1642723200000 | 292.7 |
1642982400000 | 285.37 |
1643068800000 | 286.88 |
1643155200000 | 289.11 |
1643241600000 | 292.14 |
1643328000000 | 291.35 |
1643587200000 | 292.8 |
1643673600000 | 293.99 |
1643760000000 | 295.35 |
1643846400000 | 291.67 |
1643932800000 | 286.11 |
1644192000000 | 285.77 |
1644278400000 | 285.85 |
1644364800000 | 289.08 |
1644451200000 | 289.51 |
1644537600000 | 288.73 |
1644796800000 | 285.33 |
1644883200000 | 287.67 |
1644969600000 | 288.68 |
1645056000000 | 287.15 |
1645142400000 | 289.13 |
1645401600000 | 286.81 |
1645488000000 | 284.96 |
1645574400000 | 285.97 |
1645660800000 | 279.43 |
1645747200000 | 287.55 |
1646006400000 | 288.99 |
1646092800000 | 286.3399 |
1646179200000 | 286.91 |
1646265600000 | 284.08 |
1646352000000 | 278.56 |
1646611200000 | 275.6 |
1646697600000 | 274.24 |
1646784000000 | 282.7 |
1646870400000 | 281.25 |
1646956800000 | 283.2799 |
1647216000000 | 287.86 |
1647302400000 | 289.02 |
1647388800000 | 291.9 |
1647475200000 | 294.39 |
1647561600000 | 295.94 |
1647820800000 | 295.97 |
1647907200000 | 297.95 |
1647993600000 | 294.26 |
1648080000000 | 295.0899 |
1648166400000 | 298.65 |
1648425600000 | 300.0899 |
1648512000000 | 301.26 |
1648598400000 | 302.43 |
1648684800000 | 302.0299 |
1648771200000 | 304.35 |
1649030400000 | 304.63 |
1649116800000 | 307.46 |
1649203200000 | 306.86 |
1649289600000 | 307.35 |
1649376000000 | 311.18 |
1649635200000 | 312.7 |
1649721600000 | 310.97 |
1649808000000 | 310.76 |
1649894400000 | 314.44 |
1650326400000 | 309.69 |
1650412800000 | 310.93 |
1650499200000 | 310.05 |
1650585600000 | 307.47 |
1650844800000 | 305.62 |
1650931200000 | 306.65 |
1651017600000 | 307.89 |
1651104000000 | 308.71 |
1651190400000 | 307.76 |
1651449600000 | 304.95 |
1651536000000 | 305.8399 |
1651622400000 | 303.46 |
1651708800000 | 303.77 |
1651795200000 | 298.49 |
1652054400000 | 293.32 |
1652140800000 | 295.76 |
1652227200000 | 299.38 |
1652313600000 | 299.01 |
1652400000000 | 301.52 |
1652659200000 | 303.8399 |
1652745600000 | 305.5899 |
1652832000000 | 305.16 |
1652918400000 | 301.52 |
1653004800000 | 304.18 |
1653264000000 | 307.3 |
1653350400000 | 305.54 |
1653436800000 | 305.88 |
1653523200000 | 304.67 |
1653609600000 | 305.42 |
1653868800000 | 303.93 |
1653955200000 | 302.6 |
1654041600000 | 298.99 |
1654128000000 | 298.3399 |
1654214400000 | 297.77 |
1654473600000 | 299.23 |
1654560000000 | 298.0299 |
1654646400000 | 294.66 |
1654732800000 | 291.94 |
1654819200000 | 287.5899 |
1655078400000 | 282.81 |
1655164800000 | 279.2 |
1655251200000 | 282.75 |
1655337600000 | 279.41 |
1655424000000 | 280.94 |
1655683200000 | 281.73 |
1655769600000 | 279.64 |
1655856000000 | 278.58 |
1655942400000 | 276.56 |
1656028800000 | 282.65 |
1656288000000 | 283.95 |
1656374400000 | 285.8399 |
1656460800000 | 284.9 |
1656547200000 | 282.24 |
1656633600000 | 283.29 |
1656892800000 | 285.29 |
1656979200000 | 282.07 |
1657065600000 | 284.25 |
1657152000000 | 287.81 |
1657238400000 | 288.38 |
1657497600000 | 288.07 |
1657584000000 | 289.96 |
1657670400000 | 287.73 |
1657756800000 | 284.51 |
1657843200000 | 285.32 |
1658102400000 | 286.39 |
1658188800000 | 287.91 |
1658275200000 | 285.87 |
1658361600000 | 283.87 |
1658448000000 | 286.04 |
1658707200000 | 286.24 |
1658793600000 | 288.3 |
1658880000000 | 287.29 |
1658966400000 | 287.24 |
1659052800000 | 289.69 |
1659312000000 | 287.38 |
1659398400000 | 288.41 |
1659484800000 | 287.81 |
1659571200000 | 287.44 |
1659657600000 | 287.22 |
1659916800000 | 288.81 |
1660003200000 | 289.55 |
1660089600000 | 290.1 |
1660176000000 | 288.94 |
1660262400000 | 289.07 |
1660521600000 | 289.69 |
1660608000000 | 291.06 |
1660694400000 | 289.47 |
1660780800000 | 290.37 |
1660867200000 | 290.33 |
1661126400000 | 290.12 |
1661212800000 | 287.52 |
1661299200000 | 286.74 |
1661385600000 | 286.38 |
1661472000000 | 282.04 |
1661731200000 | 280.9 |
1661817600000 | 278.04 |
1661904000000 | 274.83 |
1661990400000 | 271.83 |
1662076800000 | 274.32 |
1662336000000 | 273.2799 |
1662422400000 | 273.14 |
1662508800000 | 270.89 |
1662595200000 | 269.1 |
1662681600000 | 272.6 |
1662940800000 | 276.13 |
1663027200000 | 273.79 |
1663113600000 | 270.38 |
1663200000000 | 268.87 |
1663286400000 | 266.7 |
1663545600000 | 266.21 |
1663632000000 | 260.77 |
1663718400000 | 262.47 |
1663804800000 | 258.54 |
1663891200000 | 254.27 |
1664150400000 | 251.68 |
1664236800000 | 251.01 |
1664323200000 | 251.41 |
1664409600000 | 247.97 |
1664496000000 | 248.54 |
1664755200000 | 250.92 |
1664841600000 | 254.79 |
1664928000000 | 251.97 |
1665014400000 | 249.42 |
1665100800000 | 247.35 |
1665360000000 | 246.65 |
1665446400000 | 246.15 |
1665532800000 | 243.82 |
1665619200000 | 243.69 |
1665705600000 | 246.16 |
1665964800000 | 250.58 |
1666051200000 | 251.48 |
1666137600000 | 250.69 |
1666224000000 | 250.11 |
1666310400000 | 247.7 |
1666569600000 | 250.2 |
1666656000000 | 254 |
1666742400000 | 254.84 |
1666828800000 | 255.2 |
1666915200000 | 257.13 |
1667174400000 | 258.11 |
1667260800000 | 257.62 |
1667347200000 | 257.5299 |
1667433600000 | 254.66 |
1667520000000 | 255.94 |
1667779200000 | 256.0899 |
1667865600000 | 257.21 |
1667952000000 | 258.64 |
1668038400000 | 263.74 |
1668124800000 | 259.35 |
1668384000000 | 260.15 |
1668470400000 | 260.65 |
1668556800000 | 260.16 |
1668643200000 | 258.39 |
1668729600000 | 261.13 |
1668988800000 | 263.27 |
1669075200000 | 263.95 |
1669161600000 | 265.19 |
1669248000000 | 267.08 |
1669334400000 | 266.87 |
1669593600000 | 265.38 |
1669680000000 | 263.62 |
1669766400000 | 264.19 |
1669852800000 | 268.07 |
1669939200000 | 266.85 |
1670198400000 | 266.05 |
1670284800000 | 264.93 |
1670371200000 | 263.7799 |
1670457600000 | 262.36 |
1670544000000 | 264.24 |
1670803200000 | 262.29 |
1670889600000 | 264 |
1670976000000 | 265.32 |
1671062400000 | 260.5899 |
1671148800000 | 256.11 |
1671408000000 | 256.87 |
1671494400000 | 255.77 |
1671580800000 | 259.15 |
1671667200000 | 258.2799 |
1671753600000 | 258.49 |
1672099200000 | 258.1 |
1672185600000 | 257.89 |
1672272000000 | 259.46 |
1672358400000 | 256.21 |
1672617600000 | 257.64 |
1672704000000 | 260.2799 |
1672790400000 | 262.56 |
1672876800000 | 261.12 |
1672963200000 | 263.31 |
1673222400000 | 264.38 |
1673308800000 | 263.55 |
1673395200000 | 263.2799 |
1673481600000 | 264.35 |
1673568000000 | 265.1 |
1673827200000 | 266.74 |
1673913600000 | 267.15 |
1674000000000 | 266.3399 |
1674086400000 | 265.11 |
1674172800000 | 265.24 |
1674432000000 | 265.18 |
1674518400000 | 264.64 |
1674604800000 | 263.7 |
1674691200000 | 263.42 |
1674777600000 | 263.7 |
1675036800000 | 264.95 |
1675123200000 | 264.85 |
1675209600000 | 264.74 |
1675296000000 | 265.27 |
1675382400000 | 264.95 |
1675641600000 | 264.62 |
1675728000000 | 264.7799 |
1675814400000 | 266.41 |
1675900800000 | 267.21 |
1675987200000 | 266.62 |
1676246400000 | 267.82 |
1676332800000 | 268.47 |
1676419200000 | 270.16 |
1676505600000 | 270.96 |
1676592000000 | 272.36 |
1676851200000 | 273.02 |
1676937600000 | 273.12 |
1677024000000 | 274.21 |
1677110400000 | 272.81 |
1677196800000 | 273.3399 |
1677456000000 | 274.7799 |
1677542400000 | 273.5299 |
1677628800000 | 271.97 |
1677715200000 | 273.32 |
1677801600000 | 273.45 |
1678060800000 | 273.91 |
1678147200000 | 272.55 |
1678233600000 | 273.21 |
1678320000000 | 272.98 |
1678406400000 | 271.23 |
1678665600000 | 267.66 |
1678752000000 | 269.23 |
1678838400000 | 267.18 |
1678924800000 | 269.46 |
1679011200000 | 267.49 |
1679270400000 | 270.7799 |
1679356800000 | 272.66 |
1679443200000 | 272.35 |
1679529600000 | 272.33 |
1679616000000 | 271.74 |
1679875200000 | 274.35 |
1679961600000 | 273.68 |
1680048000000 | 275.91 |
1680134400000 | 277.13 |
1680220800000 | 279 |
1680480000000 | 279.15 |
1680566400000 | 280.13 |
1680652800000 | 283.5899 |
1680739200000 | 285.81 |
1681171200000 | 286.37 |
1681257600000 | 286.79 |
1681344000000 | 285.74 |
1681430400000 | 284.87 |
1681689600000 | 285.86 |
1681776000000 | 286.46 |
1681862400000 | 287.7 |
1681948800000 | 289.73 |
1682035200000 | 291.37 |
1682294400000 | 291 |
1682380800000 | 292.04 |
1682467200000 | 290.72 |
1682553600000 | 290.54 |
1682640000000 | 292.5899 |
1682899200000 | 292.63 |
1682985600000 | 289.11 |
1683072000000 | 290.62 |
1683158400000 | 289.7799 |
1683244800000 | 290.41 |
1683504000000 | 290.7799 |
1683590400000 | 292.32 |
1683676800000 | 290.68 |
1683763200000 | 290.37 |
1683849600000 | 291.54 |
1684108800000 | 292.57 |
1684195200000 | 292.3 |
1684281600000 | 289.69 |
1684368000000 | 289.5 |
1684454400000 | 290.67 |
1684713600000 | 290.88 |
1684800000000 | 289.58 |
1684886400000 | 286.8399 |
1684972800000 | 283.68 |
1685059200000 | 285.29 |
1685318400000 | 285.41 |
1685404800000 | 283.67 |
1685491200000 | 283.14 |
1685577600000 | 284.54 |
1685664000000 | 284.96 |
1685923200000 | 284.48 |
1686009600000 | 284.58 |
1686096000000 | 283.2799 |
1686182400000 | 282.5 |
1686268800000 | 282.51 |
1686528000000 | 281.45 |
1686614400000 | 281.58 |
1686700800000 | 281.8399 |
1686787200000 | 282.42 |
1686873600000 | 284.27 |
1687132800000 | 281.94 |
1687219200000 | 281.65 |
1687305600000 | 279.87 |
1687392000000 | 279.04 |
1687478400000 | 279.82 |
1687737600000 | 279.2799 |
1687824000000 | 279.96 |
1687910400000 | 281.05 |
1687996800000 | 280.82 |
1688083200000 | 282.74 |
1688342400000 | 282.14 |
1688428800000 | 282.16 |
1688515200000 | 281.2799 |
1688601600000 | 277.29 |
1688688000000 | 275.3 |
1688947200000 | 275.04 |
1689033600000 | 275.31 |
1689120000000 | 277.89 |
1689206400000 | 279.16 |
1689292800000 | 279.95 |
1689552000000 | 279.38 |
1689638400000 | 279.3 |
1689724800000 | 280.25 |
1689811200000 | 282.02 |
1689897600000 | 283.04 |
1690156800000 | 283.42 |
1690243200000 | 283.41 |
1690329600000 | 282.5899 |
1690416000000 | 284.43 |
1690502400000 | 283.23 |
1690761600000 | 281.94 |
1690848000000 | 280.45 |
1690934400000 | 277.29 |
1691020800000 | 274.36 |
1691107200000 | 273.69 |
1691366400000 | 273.68 |
1691452800000 | 273.66 |
1691539200000 | 274.91 |
1691625600000 | 277.82 |
1691712000000 | 275.83 |
1691971200000 | 276.67 |
1692057600000 | 274.9 |
1692144000000 | 274.61 |
1692230400000 | 272.67 |
1692316800000 | 271.68 |
1692576000000 | 271.42 |
1692662400000 | 271.1 |
1692748800000 | 273.0899 |
1692835200000 | 273.16 |
1692921600000 | 273.67 |
1693180800000 | 274.83 |
1693267200000 | 277.45 |
1693353600000 | 277.83 |
1693440000000 | 277.88 |
1693526400000 | 277.25 |
1693785600000 | 276.3399 |
1693872000000 | 275.89 |
1693958400000 | 275.56 |
1694044800000 | 277.46 |
1694131200000 | 278.82 |
1694390400000 | 279.45 |
1694476800000 | 279.46 |
1694563200000 | 278.92 |
1694649600000 | 281.89 |
1694736000000 | 282.15 |
1694995200000 | 280.83 |
1695081600000 | 281.23 |
1695168000000 | 282.8 |
1695254400000 | 279.38 |
1695340800000 | 277.22 |
1695600000000 | 274.52 |
1695686400000 | 273.07 |
1695772800000 | 271.31 |
1695859200000 | 271.48 |
1695945600000 | 273.04 |
1696204800000 | 270.64 |
1696291200000 | 268.3399 |
1696377600000 | 268.89 |
1696464000000 | 270.42 |
1696550400000 | 271.0899 |
1696809600000 | 272.54 |
1696896000000 | 275.55 |
1696982400000 | 276.55 |
1697068800000 | 276.55 |
1697155200000 | 276.4 |
1697414400000 | 276.02 |
1697500800000 | 276.14 |
1697587200000 | 275.82 |
1697673600000 | 272.74 |
1697760000000 | 270.99 |
1698019200000 | 269.8399 |
1698105600000 | 270.21 |
1698192000000 | 270.97 |
1698278400000 | 270.58 |
1698364800000 | 268.62 |
1698624000000 | 270.02 |
1698710400000 | 271.27 |
1698796800000 | 273.92 |
1698883200000 | 275.8 |
1698969600000 | 275.1 |
1699228800000 | 274.75 |
1699315200000 | 274.9 |
1699401600000 | 276.06 |
1699488000000 | 277.38 |
1699574400000 | 276.06 |
1699833600000 | 277.18 |
1699920000000 | 278.37 |
1700006400000 | 278.01 |
1700092800000 | 278.44 |
1700179200000 | 280 |
1700438400000 | 279.98 |
1700524800000 | 280.64 |
1700611200000 | 281.56 |
1700697600000 | 282.43 |
1700784000000 | 282.94 |
1701043200000 | 283.14 |
1701129600000 | 283.17 |
1701216000000 | 282.67 |
1701302400000 | 284.21 |
1701388800000 | 286.04 |
1701648000000 | 286.72 |
1701734400000 | 288.3399 |
1701820800000 | 289.13 |
1701907200000 | 288.88 |
1701993600000 | 290.61 |
1702252800000 | 290.98 |
1702339200000 | 290.7799 |
1702425600000 | 290.22 |
1702512000000 | 289.64 |
1702598400000 | 288.24 |
1702857600000 | 288.01 |
1702944000000 | 287.87 |
1703030400000 | 288.3399 |
1703116800000 | 287.3399 |
1703203200000 | 287.85 |
1703635200000 | 287.95 |
1703721600000 | 287.95 |
1703808000000 | 288.61 |
1704153600000 | 288.76 |
1704240000000 | 288.87 |
1704326400000 | 291.41 |
1704412800000 | 290.76 |
1704672000000 | 292.39 |
1704758400000 | 292.05 |
1704844800000 | 291.73 |
1704931200000 | 290.3 |
1705017600000 | 293.87 |
1705276800000 | 294.6 |
1705363200000 | 295.88 |
1705449600000 | 293.85 |
1705536000000 | 293.69 |
1705622400000 | 293.77 |
1705881600000 | 296.06 |
1705968000000 | 293.64 |
1706054400000 | 295.54 |
1706140800000 | 295.64 |
1706227200000 | 297.33 |
1706486400000 | 297.62 |
1706572800000 | 297.9 |
1706659200000 | 298.18 |
1706745600000 | 296.57 |
1706832000000 | 296.9 |
1707091200000 | 296.35 |
1707177600000 | 296.89 |
1707264000000 | 295.43 |
1707350400000 | 294.83 |
1707436800000 | 294.14 |
1707696000000 | 295.22 |
1707782400000 | 293.11 |
1707868800000 | 293.85 |
1707955200000 | 294.33 |
1708041600000 | 295.14 |
1708300800000 | 295.9 |
1708387200000 | 297.18 |
1708473600000 | 296.64 |
1708560000000 | 296.98 |
1708646400000 | 298.17 |
1708905600000 | 296.6 |
1708992000000 | 296.6 |
1709078400000 | 294.9 |
1709164800000 | 295.54 |
1709251200000 | 296.07 |
1709510400000 | 295.85 |
1709596800000 | 296.93 |
1709683200000 | 296.79 |
1709769600000 | 297.3399 |
1709856000000 | 298.35 |
1710115200000 | 297.3 |
1710201600000 | 298.46 |
1710288000000 | 298.31 |
1710374400000 | 298.17 |
1710460800000 | 297.24 |
1710720000000 | 296.23 |
1710806400000 | 297.0299 |
1710892800000 | 298.23 |
1710979200000 | 298.57 |
1711065600000 | 299.6 |
1711324800000 | 299.52 |
1711411200000 | 300.27 |
1711497600000 | 301.07 |
1711584000000 | 301.13 |
1712016000000 | 297.86 |
1712102400000 | 297.17 |
1712188800000 | 296.76 |
1712275200000 | 294.76 |
1712534400000 | 294.05 |
1712620800000 | 293.67 |
1712707200000 | 293.46 |
1712793600000 | 292.71 |
1712880000000 | 293.83 |
1713139200000 | 293.8 |
1713225600000 | 290.61 |
1713312000000 | 291.01 |
1713398400000 | 292.63 |
1713484800000 | 294.51 |
1713744000000 | 296.8399 |
1713830400000 | 299.15 |
1713916800000 | 297.5299 |
1714003200000 | 295.46 |
1714089600000 | 297.05 |
1714348800000 | 298.06 |
1714435200000 | 297.02 |
1714521600000 | 296.67 |
1714608000000 | 297.35 |
1714694400000 | 298.75 |
1714953600000 | 299.89 |
1715040000000 | 302.19 |
1715126400000 | 303.63 |
1715212800000 | 304.76 |
1715299200000 | 306.62 |
1715558400000 | 306.7799 |
1715644800000 | 305.7 |
1715731200000 | 307.97 |
1715817600000 | 308.31 |
1715904000000 | 309.14 |
1716163200000 | 309.17 |
1716249600000 | 308.71 |
1716336000000 | 308.29 |
1716422400000 | 305.95 |
1716508800000 | 305.69 |
1716768000000 | 306.88 |
1716854400000 | 304.16 |
1716940800000 | 302.37 |
1717027200000 | 304.0299 |
1717113600000 | 305.5899 |
1717372800000 | 307.51 |
1717459200000 | 308.2 |
1717545600000 | 310 |
1717632000000 | 310.96 |
1717718400000 | 310 |
1717977600000 | 309.17 |
1718064000000 | 306.5899 |
1718150400000 | 309.4 |
1718236800000 | 307.6 |
1718323200000 | 306.02 |
1718582400000 | 305.23 |
1718668800000 | 308.29 |
1718755200000 | 308.62 |
1718841600000 | 311.55 |
1718928000000 | 311.39 |
1719187200000 | 313.17 |
1719273600000 | 311.39 |
1719360000000 | 309.26 |
1719446400000 | 308.83 |
1719532800000 | 307.31 |
1719792000000 | 307.73 |
1719878400000 | 305.63 |
1719964800000 | 306.7799 |
1720051200000 | 308.69 |
1720137600000 | 308.65 |
1720396800000 | 308.65 |
1720483200000 | 307.86 |
1720569600000 | 309.88 |
1720656000000 | 311.0899 |
1720742400000 | 312.72 |
1721001600000 | 310.87 |
1721088000000 | 310.5299 |
1721174400000 | 310.5899 |
1721260800000 | 311.97 |
1721347200000 | 310.24 |
1721606400000 | 312.39 |
1721692800000 | 312.99 |
1721779200000 | 312.58 |
1721865600000 | 314.33 |
1721952000000 | 316.96 |
1722211200000 | 316.94 |
1722297600000 | 318.72 |
1722384000000 | 318.32 |
1722470400000 | 317.3 |
1722556800000 | 314.61 |
1722816000000 | 308.29 |
1722902400000 | 306.83 |
1722988800000 | 310.62 |
1723075200000 | 310.63 |
1723161600000 | 311.49 |
1723420800000 | 312.2 |
1723507200000 | 313.41 |
iSTOXX Europe Responsibility Low Vol 30 | STOXX Europe 600 | |
---|---|---|
2017 | 12.1585632 | 11.4017862 |
2018 | -7.1968664 | -10.3695988 |
2019 | 22.8904855 | 28.1121473 |
2020 | -7.7008321 | -1.5008798 |
2021 | 23.4444199 | 25.7406392 |
2022 | -14.3378556 | -10.2474984 |
2023 | 12.8596327 | 16.793551 |
2024 | 18.5036353 | 19.8262062 |
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.