Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe Responsibility Low Vol 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
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 | 0.0 | 0.0 | 4.2 | 2.2 | 175.5 |
| STOXX Europe 600 | 15,007.0 | 12,006.2 | 20.0 | 6.9 | 355.8 | 1.3 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Real Estate | 20.0 |
|---|---|
| Telecommunications | 18.7 |
| Insurance | 17.7 |
| Utilities | 14.3 |
| Industrial Goods and Services | 13.6 |
| Healthcare | 5.9 |
| Personal Care, Drug and Grocery Stores | 3.5 |
| Financial Services | 3.4 |
| Food, Beverage and Tobacco | 2.8 |
Country weighting
| Switzerland | 22.6 |
|---|---|
| Italy | 14.6 |
| France | 13.7 |
| UK | 11.0 |
| Netherlands | 10.5 |
| Finland | 9.3 |
| Belgium | 6.7 |
| Spain | 5.8 |
| Germany | 3.0 |
| Norway | 2.6 |
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 | 1.0 | 13.8 | 12.3 | 40.3 | 52.3 | N/A | N/A | 12.6 | 12.1 | 8.9 |
| STOXX Europe 600 | 1.0 | 16.5 | 16.0 | 41.9 | 68.1 | N/A | N/A | 16.3 | 12.5 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Europe Responsibility Low Vol 30 | N/A | N/A | 11.0 | 9.3 | 10.4 | N/A | N/A | 0.9 | 0.9 | 0.7 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.0 | N/A | N/A | 0.9 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Europe Responsibility Low Vol 30 | 0.7 | 0.6 | 0.6 | 0.7 | 0.8 | 9.3 | 11.5 | 11.2 | 8.8 | 8.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Europe Responsibility Low Vol 30 | 0.4 | 0.5 | 0.5 | 0.5 | 0.6 | 0.0 | -0.3 | -0.4 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 28, 2025
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 | 17.5 | 16.1 | 16.3 | 16.1 | 1.7 | 3.7 | 1.8 | 0.2 |
| STOXX Europe 600 | 18.9 | 16.0 | 17.3 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| iSTOXX Europe Responsibility Low Vol 30 | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.93 |
| 1332288000000 | 100.22 |
| 1332374400000 | 99.94 |
| 1332460800000 | 99.96 |
| 1332720000000 | 100.96 |
| 1332806400000 | 100.53 |
| 1332892800000 | 100.5 |
| 1332979200000 | 100.01 |
| 1333065600000 | 101.09 |
| 1333324800000 | 102.82 |
| 1333411200000 | 102.13 |
| 1333497600000 | 100.45 |
| 1333584000000 | 100.42 |
| 1334016000000 | 99.17 |
| 1334102400000 | 99.48 |
| 1334188800000 | 100.26 |
| 1334275200000 | 99.39 |
| 1334534400000 | 100.31 |
| 1334620800000 | 101.45 |
| 1334707200000 | 101.39 |
| 1334793600000 | 101.43 |
| 1334880000000 | 101.71 |
| 1335139200000 | 100.62 |
| 1335225600000 | 101.37 |
| 1335312000000 | 101.98 |
| 1335398400000 | 103.39 |
| 1335484800000 | 103.24 |
| 1335744000000 | 103.17 |
| 1335830400000 | 103.37 |
| 1335916800000 | 103.99 |
| 1336003200000 | 104.37 |
| 1336089600000 | 103.37 |
| 1336348800000 | 103.91 |
| 1336435200000 | 103.31 |
| 1336521600000 | 103.45 |
| 1336608000000 | 103.13 |
| 1336694400000 | 104.24 |
| 1336953600000 | 103.41 |
| 1337040000000 | 103.4 |
| 1337126400000 | 102.66 |
| 1337212800000 | 102.32 |
| 1337299200000 | 101.42 |
| 1337558400000 | 101.79 |
| 1337644800000 | 102.68 |
| 1337731200000 | 101.36 |
| 1337817600000 | 102.22 |
| 1337904000000 | 102.7 |
| 1338163200000 | 102.71 |
| 1338249600000 | 103.36 |
| 1338336000000 | 102.51 |
| 1338422400000 | 102.78 |
| 1338508800000 | 101.33 |
| 1338768000000 | 100.51 |
| 1338854400000 | 100.84 |
| 1338940800000 | 102.3 |
| 1339027200000 | 102.99 |
| 1339113600000 | 103.76 |
| 1339372800000 | 103.72 |
| 1339459200000 | 104.27 |
| 1339545600000 | 104.6 |
| 1339632000000 | 104.82 |
| 1339718400000 | 104.36 |
| 1339977600000 | 105.02 |
| 1340064000000 | 105.73 |
| 1340150400000 | 105.41 |
| 1340236800000 | 105.32 |
| 1340323200000 | 104.9 |
| 1340582400000 | 104.17 |
| 1340668800000 | 104.38 |
| 1340755200000 | 105.32 |
| 1340841600000 | 105.23 |
| 1340928000000 | 106.91 |
| 1341187200000 | 107.92 |
| 1341273600000 | 108.77 |
| 1341360000000 | 108.7 |
| 1341446400000 | 108.71 |
| 1341532800000 | 108.41 |
| 1341792000000 | 108.03 |
| 1341878400000 | 108.55 |
| 1341964800000 | 108.64 |
| 1342051200000 | 108.02 |
| 1342137600000 | 109.37 |
| 1342396800000 | 109.73 |
| 1342483200000 | 109.95 |
| 1342569600000 | 111.06 |
| 1342656000000 | 112.26 |
| 1342742400000 | 111.63 |
| 1343001600000 | 109.25 |
| 1343088000000 | 109.16 |
| 1343174400000 | 109.32 |
| 1343260800000 | 111.72 |
| 1343347200000 | 112.19 |
| 1343606400000 | 112.92 |
| 1343692800000 | 111.97 |
| 1343779200000 | 112.03 |
| 1343865600000 | 111.73 |
| 1343952000000 | 113.09 |
| 1344211200000 | 113.06 |
| 1344297600000 | 113.2 |
| 1344384000000 | 113.37 |
| 1344470400000 | 113.78 |
| 1344556800000 | 113.35 |
| 1344816000000 | 113.19 |
| 1344902400000 | 114.21 |
| 1344988800000 | 114.35 |
| 1345075200000 | 114.13 |
| 1345161600000 | 114.05 |
| 1345420800000 | 113.95 |
| 1345507200000 | 114.17 |
| 1345593600000 | 112.88 |
| 1345680000000 | 112.42 |
| 1345766400000 | 113.27 |
| 1346025600000 | 113.67 |
| 1346112000000 | 112.89 |
| 1346198400000 | 113.04 |
| 1346284800000 | 112.93 |
| 1346371200000 | 112.86 |
| 1346630400000 | 113.72 |
| 1346716800000 | 112.9 |
| 1346803200000 | 113.58 |
| 1346889600000 | 115.37 |
| 1346976000000 | 113.81 |
| 1347235200000 | 112.98 |
| 1347321600000 | 113.15 |
| 1347408000000 | 112.86 |
| 1347494400000 | 112.88 |
| 1347580800000 | 112.61 |
| 1347840000000 | 112.72 |
| 1347926400000 | 113.17 |
| 1348012800000 | 113.97 |
| 1348099200000 | 114.51 |
| 1348185600000 | 115.01 |
| 1348444800000 | 115.05 |
| 1348531200000 | 115.71 |
| 1348617600000 | 114.99 |
| 1348704000000 | 115.38 |
| 1348790400000 | 114.68 |
| 1349049600000 | 115.65 |
| 1349136000000 | 115.45 |
| 1349222400000 | 115.59 |
| 1349308800000 | 115.53 |
| 1349395200000 | 116.3 |
| 1349654400000 | 115.72 |
| 1349740800000 | 115.18 |
| 1349827200000 | 114.72 |
| 1349913600000 | 115.02 |
| 1350000000000 | 114.88 |
| 1350259200000 | 115.71 |
| 1350345600000 | 116.67 |
| 1350432000000 | 116.35 |
| 1350518400000 | 116.35 |
| 1350604800000 | 115.98 |
| 1350864000000 | 115.29 |
| 1350950400000 | 113.68 |
| 1351036800000 | 114.11 |
| 1351123200000 | 114.69 |
| 1351209600000 | 115.09 |
| 1351468800000 | 115.01 |
| 1351555200000 | 115.19 |
| 1351641600000 | 114.56 |
| 1351728000000 | 115.17 |
| 1351814400000 | 115.63 |
| 1352073600000 | 115.24 |
| 1352160000000 | 115.86 |
| 1352246400000 | 115.2 |
| 1352332800000 | 115 |
| 1352419200000 | 115.04 |
| 1352678400000 | 114.89 |
| 1352764800000 | 115.3 |
| 1352851200000 | 114.72 |
| 1352937600000 | 113.68 |
| 1353024000000 | 113.12 |
| 1353283200000 | 114.45 |
| 1353369600000 | 114.8 |
| 1353456000000 | 115.17 |
| 1353542400000 | 115.78 |
| 1353628800000 | 116.29 |
| 1353888000000 | 116.18 |
| 1353974400000 | 116.59 |
| 1354060800000 | 117.04 |
| 1354147200000 | 117.69 |
| 1354233600000 | 117.64 |
| 1354492800000 | 117.84 |
| 1354579200000 | 117.79 |
| 1354665600000 | 117.93 |
| 1354752000000 | 118.62 |
| 1354838400000 | 118.81 |
| 1355097600000 | 119.21 |
| 1355184000000 | 119.52 |
| 1355270400000 | 119.33 |
| 1355356800000 | 118.74 |
| 1355443200000 | 118.61 |
| 1355702400000 | 118.25 |
| 1355788800000 | 118.63 |
| 1355875200000 | 118.86 |
| 1355961600000 | 118.78 |
| 1356048000000 | 118.57 |
| 1356307200000 | 118.59 |
| 1356566400000 | 118.31 |
| 1356652800000 | 117.73 |
| 1356912000000 | 118.12 |
| 1357084800000 | 119.21 |
| 1357171200000 | 119.85 |
| 1357257600000 | 120.1 |
| 1357516800000 | 119.28 |
| 1357603200000 | 119.52 |
| 1357689600000 | 119.73 |
| 1357776000000 | 119.02 |
| 1357862400000 | 118.58 |
| 1358121600000 | 118.18 |
| 1358208000000 | 118.22 |
| 1358294400000 | 118.63 |
| 1358380800000 | 119.09 |
| 1358467200000 | 119.13 |
| 1358726400000 | 119.34 |
| 1358812800000 | 119.59 |
| 1358899200000 | 120.6 |
| 1358985600000 | 120.63 |
| 1359072000000 | 121.06 |
| 1359331200000 | 120.71 |
| 1359417600000 | 121.22 |
| 1359504000000 | 120.96 |
| 1359590400000 | 120.93 |
| 1359676800000 | 121.75 |
| 1359936000000 | 121 |
| 1360022400000 | 121.62 |
| 1360108800000 | 120.96 |
| 1360195200000 | 121.11 |
| 1360281600000 | 121.92 |
| 1360540800000 | 121.25 |
| 1360627200000 | 121.4 |
| 1360713600000 | 122.15 |
| 1360800000000 | 122.02 |
| 1360886400000 | 122.27 |
| 1361145600000 | 121.97 |
| 1361232000000 | 123.4 |
| 1361318400000 | 123.66 |
| 1361404800000 | 122.65 |
| 1361491200000 | 124.11 |
| 1361750400000 | 123.74 |
| 1361836800000 | 123.65 |
| 1361923200000 | 124.48 |
| 1362009600000 | 125.79 |
| 1362096000000 | 125.92 |
| 1362355200000 | 126.3 |
| 1362441600000 | 127.66 |
| 1362528000000 | 127.63 |
| 1362614400000 | 127.63 |
| 1362700800000 | 128.17 |
| 1362960000000 | 128.26 |
| 1363046400000 | 128.62 |
| 1363132800000 | 128.96 |
| 1363219200000 | 129.86 |
| 1363305600000 | 129.92 |
| 1363564800000 | 130.12 |
| 1363651200000 | 130.71 |
| 1363737600000 | 130.81 |
| 1363824000000 | 130.42 |
| 1363910400000 | 130.7 |
| 1364169600000 | 131.05 |
| 1364256000000 | 131.44 |
| 1364342400000 | 130.98 |
| 1364428800000 | 132 |
| 1364860800000 | 133.83 |
| 1364947200000 | 133.49 |
| 1365033600000 | 132.16 |
| 1365120000000 | 130.33 |
| 1365379200000 | 130.81 |
| 1365465600000 | 130.33 |
| 1365552000000 | 132.15 |
| 1365638400000 | 132.92 |
| 1365724800000 | 132.62 |
| 1365984000000 | 132.32 |
| 1366070400000 | 131.18 |
| 1366156800000 | 129.95 |
| 1366243200000 | 129.82 |
| 1366329600000 | 129.84 |
| 1366588800000 | 129.96 |
| 1366675200000 | 132.39 |
| 1366761600000 | 132.67 |
| 1366848000000 | 132.95 |
| 1366934400000 | 132.79 |
| 1367193600000 | 133.33 |
| 1367280000000 | 133.36 |
| 1367366400000 | 133.37 |
| 1367452800000 | 133.56 |
| 1367539200000 | 134.19 |
| 1367798400000 | 134.56 |
| 1367884800000 | 134.18 |
| 1367971200000 | 135 |
| 1368057600000 | 135.14 |
| 1368144000000 | 135.67 |
| 1368403200000 | 135.9 |
| 1368489600000 | 136.11 |
| 1368576000000 | 137.39 |
| 1368662400000 | 137.45 |
| 1368748800000 | 137.01 |
| 1369008000000 | 137.65 |
| 1369094400000 | 137.73 |
| 1369180800000 | 138.03 |
| 1369267200000 | 135.83 |
| 1369353600000 | 135.91 |
| 1369612800000 | 136.18 |
| 1369699200000 | 137.34 |
| 1369785600000 | 134.62 |
| 1369872000000 | 134.42 |
| 1369958400000 | 133.43 |
| 1370217600000 | 132.45 |
| 1370304000000 | 132.59 |
| 1370390400000 | 130.83 |
| 1370476800000 | 130.04 |
| 1370563200000 | 131.27 |
| 1370822400000 | 131.57 |
| 1370908800000 | 130.59 |
| 1370995200000 | 131.06 |
| 1371081600000 | 130.88 |
| 1371168000000 | 130.85 |
| 1371427200000 | 131.87 |
| 1371513600000 | 131.84 |
| 1371600000000 | 132.08 |
| 1371686400000 | 128.77 |
| 1371772800000 | 127.67 |
| 1372032000000 | 125.5 |
| 1372118400000 | 127.03 |
| 1372204800000 | 129.19 |
| 1372291200000 | 130.52 |
| 1372377600000 | 130.63 |
| 1372636800000 | 131.57 |
| 1372723200000 | 131.42 |
| 1372809600000 | 131.37 |
| 1372896000000 | 133.38 |
| 1372982400000 | 132.22 |
| 1373241600000 | 133.52 |
| 1373328000000 | 134.57 |
| 1373414400000 | 135.31 |
| 1373500800000 | 135.48 |
| 1373587200000 | 135.3 |
| 1373846400000 | 135.53 |
| 1373932800000 | 134.44 |
| 1374019200000 | 134.68 |
| 1374105600000 | 135.55 |
| 1374192000000 | 135.44 |
| 1374451200000 | 134.87 |
| 1374537600000 | 134.16 |
| 1374624000000 | 134.96 |
| 1374710400000 | 134.04 |
| 1374796800000 | 133.3 |
| 1375056000000 | 133.58 |
| 1375142400000 | 134.24 |
| 1375228800000 | 134.29 |
| 1375315200000 | 135.23 |
| 1375401600000 | 135.7 |
| 1375660800000 | 136.1 |
| 1375747200000 | 136.35 |
| 1375833600000 | 135.98 |
| 1375920000000 | 136.12 |
| 1376006400000 | 136.77 |
| 1376265600000 | 136.6 |
| 1376352000000 | 136.83 |
| 1376438400000 | 136.82 |
| 1376524800000 | 135.64 |
| 1376611200000 | 135.82 |
| 1376870400000 | 135.96 |
| 1376956800000 | 135.39 |
| 1377043200000 | 134.72 |
| 1377129600000 | 135.48 |
| 1377216000000 | 135.8 |
| 1377475200000 | 135.82 |
| 1377561600000 | 134.15 |
| 1377648000000 | 132.93 |
| 1377734400000 | 133.21 |
| 1377820800000 | 132.45 |
| 1378080000000 | 134.72 |
| 1378166400000 | 134.05 |
| 1378252800000 | 133.99 |
| 1378339200000 | 134.1 |
| 1378425600000 | 134.47 |
| 1378684800000 | 133.75 |
| 1378771200000 | 134.91 |
| 1378857600000 | 134.79 |
| 1378944000000 | 134.63 |
| 1379030400000 | 135.24 |
| 1379289600000 | 136.22 |
| 1379376000000 | 136.13 |
| 1379462400000 | 136.56 |
| 1379548800000 | 137.43 |
| 1379635200000 | 137.53 |
| 1379894400000 | 136.98 |
| 1379980800000 | 136.74 |
| 1380067200000 | 136.72 |
| 1380153600000 | 137.07 |
| 1380240000000 | 136.83 |
| 1380499200000 | 136.4 |
| 1380585600000 | 136.81 |
| 1380672000000 | 135.73 |
| 1380758400000 | 135.22 |
| 1380844800000 | 135.02 |
| 1381104000000 | 134.48 |
| 1381190400000 | 133.97 |
| 1381276800000 | 133.23 |
| 1381363200000 | 134.46 |
| 1381449600000 | 135.15 |
| 1381708800000 | 135.44 |
| 1381795200000 | 135.9 |
| 1381881600000 | 136.12 |
| 1381968000000 | 136.44 |
| 1382054400000 | 137.36 |
| 1382313600000 | 138.25 |
| 1382400000000 | 139.16 |
| 1382486400000 | 139.32 |
| 1382572800000 | 139.4 |
| 1382659200000 | 139.46 |
| 1382918400000 | 139.95 |
| 1383004800000 | 139.81 |
| 1383091200000 | 139.74 |
| 1383177600000 | 140.77 |
| 1383264000000 | 140.16 |
| 1383523200000 | 140.4 |
| 1383609600000 | 140.65 |
| 1383696000000 | 141.32 |
| 1383782400000 | 141.38 |
| 1383868800000 | 141.39 |
| 1384128000000 | 141.91 |
| 1384214400000 | 141.58 |
| 1384300800000 | 141.19 |
| 1384387200000 | 142.29 |
| 1384473600000 | 142.41 |
| 1384732800000 | 142.61 |
| 1384819200000 | 142.04 |
| 1384905600000 | 142.05 |
| 1384992000000 | 141.96 |
| 1385078400000 | 142.22 |
| 1385337600000 | 143.12 |
| 1385424000000 | 142.5 |
| 1385510400000 | 143.27 |
| 1385596800000 | 143.63 |
| 1385683200000 | 143.93 |
| 1385942400000 | 143.86 |
| 1386028800000 | 142.21 |
| 1386115200000 | 141.4 |
| 1386201600000 | 141.14 |
| 1386288000000 | 141.71 |
| 1386547200000 | 141.97 |
| 1386633600000 | 141.23 |
| 1386720000000 | 140.69 |
| 1386806400000 | 139.61 |
| 1386892800000 | 139.71 |
| 1387152000000 | 140.91 |
| 1387238400000 | 139.98 |
| 1387324800000 | 140.88 |
| 1387411200000 | 143.24 |
| 1387497600000 | 143.95 |
| 1387756800000 | 144.66 |
| 1387843200000 | 145.15 |
| 1388102400000 | 146.31 |
| 1388361600000 | 146.24 |
| 1388448000000 | 146.66 |
| 1388620800000 | 145.51 |
| 1388707200000 | 146.15 |
| 1388966400000 | 145.65 |
| 1389052800000 | 145.38 |
| 1389139200000 | 145.7 |
| 1389225600000 | 144.99 |
| 1389312000000 | 145.65 |
| 1389571200000 | 145.98 |
| 1389657600000 | 146.11 |
| 1389744000000 | 146.92 |
| 1389830400000 | 147.32 |
| 1389916800000 | 147.83 |
| 1390176000000 | 147.89 |
| 1390262400000 | 148.38 |
| 1390348800000 | 148.38 |
| 1390435200000 | 147.56 |
| 1390521600000 | 144.97 |
| 1390780800000 | 144.13 |
| 1390867200000 | 144.32 |
| 1390953600000 | 143.76 |
| 1391040000000 | 144 |
| 1391126400000 | 143.58 |
| 1391385600000 | 143.21 |
| 1391472000000 | 142.19 |
| 1391558400000 | 142.47 |
| 1391644800000 | 143.48 |
| 1391731200000 | 144.25 |
| 1391990400000 | 144.31 |
| 1392076800000 | 145.82 |
| 1392163200000 | 146.73 |
| 1392249600000 | 146.84 |
| 1392336000000 | 147.6 |
| 1392595200000 | 148.02 |
| 1392681600000 | 148.16 |
| 1392768000000 | 148.32 |
| 1392854400000 | 147.81 |
| 1392940800000 | 148.28 |
| 1393200000000 | 149.72 |
| 1393286400000 | 150.06 |
| 1393372800000 | 149.56 |
| 1393459200000 | 149.56 |
| 1393545600000 | 149.93 |
| 1393804800000 | 147.06 |
| 1393891200000 | 149.52 |
| 1393977600000 | 149.17 |
| 1394064000000 | 149.38 |
| 1394150400000 | 148.27 |
| 1394409600000 | 147.54 |
| 1394496000000 | 147.74 |
| 1394582400000 | 146.36 |
| 1394668800000 | 144.56 |
| 1394755200000 | 144.14 |
| 1395014400000 | 145.18 |
| 1395100800000 | 145.83 |
| 1395187200000 | 145.62 |
| 1395273600000 | 145.17 |
| 1395360000000 | 145.48 |
| 1395619200000 | 144.55 |
| 1395705600000 | 146.3 |
| 1395792000000 | 147.33 |
| 1395878400000 | 147.84 |
| 1395964800000 | 148.75 |
| 1396224000000 | 148.95 |
| 1396310400000 | 149.02 |
| 1396396800000 | 149.12 |
| 1396483200000 | 148.7 |
| 1396569600000 | 149.43 |
| 1396828800000 | 148.26 |
| 1396915200000 | 147.86 |
| 1397001600000 | 148.19 |
| 1397088000000 | 148.01 |
| 1397174400000 | 146.24 |
| 1397433600000 | 146.73 |
| 1397520000000 | 146.18 |
| 1397606400000 | 147.28 |
| 1397692800000 | 147.88 |
| 1398124800000 | 149.83 |
| 1398211200000 | 149.59 |
| 1398297600000 | 149.86 |
| 1398384000000 | 149.41 |
| 1398643200000 | 149.72 |
| 1398729600000 | 151.11 |
| 1398816000000 | 151.28 |
| 1398902400000 | 151.24 |
| 1398988800000 | 151.07 |
| 1399248000000 | 150.81 |
| 1399334400000 | 151.04 |
| 1399420800000 | 151.71 |
| 1399507200000 | 152.57 |
| 1399593600000 | 153.25 |
| 1399852800000 | 154.11 |
| 1399939200000 | 154.55 |
| 1400025600000 | 154.91 |
| 1400112000000 | 154.6 |
| 1400198400000 | 155.09 |
| 1400457600000 | 155.71 |
| 1400544000000 | 155.46 |
| 1400630400000 | 156.1 |
| 1400716800000 | 156.57 |
| 1400803200000 | 156.28 |
| 1401062400000 | 156.85 |
| 1401148800000 | 157.17 |
| 1401235200000 | 157.54 |
| 1401321600000 | 157.96 |
| 1401408000000 | 158.32 |
| 1401667200000 | 158.49 |
| 1401753600000 | 157.65 |
| 1401840000000 | 158.02 |
| 1401926400000 | 158.31 |
| 1402012800000 | 158.71 |
| 1402272000000 | 159.15 |
| 1402358400000 | 159.85 |
| 1402444800000 | 159.39 |
| 1402531200000 | 159.8 |
| 1402617600000 | 159.22 |
| 1402876800000 | 158.63 |
| 1402963200000 | 159.3 |
| 1403049600000 | 159.1 |
| 1403136000000 | 159.73 |
| 1403222400000 | 159.75 |
| 1403481600000 | 159.15 |
| 1403568000000 | 159 |
| 1403654400000 | 157.44 |
| 1403740800000 | 157.98 |
| 1403827200000 | 158.1 |
| 1404086400000 | 158.22 |
| 1404172800000 | 159.48 |
| 1404259200000 | 159.61 |
| 1404345600000 | 160.84 |
| 1404432000000 | 160.89 |
| 1404691200000 | 159.77 |
| 1404777600000 | 158.48 |
| 1404864000000 | 157.92 |
| 1404950400000 | 156.54 |
| 1405036800000 | 156.76 |
| 1405296000000 | 157.96 |
| 1405382400000 | 157.52 |
| 1405468800000 | 159.05 |
| 1405555200000 | 158.19 |
| 1405641600000 | 157.94 |
| 1405900800000 | 157.49 |
| 1405987200000 | 159.03 |
| 1406073600000 | 159.09 |
| 1406160000000 | 159.69 |
| 1406246400000 | 158.36 |
| 1406505600000 | 158.42 |
| 1406592000000 | 158.94 |
| 1406678400000 | 158.01 |
| 1406764800000 | 155.63 |
| 1406851200000 | 153.82 |
| 1407110400000 | 152.85 |
| 1407196800000 | 154.06 |
| 1407283200000 | 153.26 |
| 1407369600000 | 152.82 |
| 1407456000000 | 151.75 |
| 1407715200000 | 153.7 |
| 1407801600000 | 153.69 |
| 1407888000000 | 154.16 |
| 1407974400000 | 154.42 |
| 1408060800000 | 153.77 |
| 1408320000000 | 155.11 |
| 1408406400000 | 156.07 |
| 1408492800000 | 155.91 |
| 1408579200000 | 156.58 |
| 1408665600000 | 156.31 |
| 1408924800000 | 157.63 |
| 1409011200000 | 158.49 |
| 1409097600000 | 158.11 |
| 1409184000000 | 157.55 |
| 1409270400000 | 157.57 |
| 1409529600000 | 158.12 |
| 1409616000000 | 158.62 |
| 1409702400000 | 159.28 |
| 1409788800000 | 160.43 |
| 1409875200000 | 159.8 |
| 1410134400000 | 159.31 |
| 1410220800000 | 158.72 |
| 1410307200000 | 158.4 |
| 1410393600000 | 158.6 |
| 1410480000000 | 158.54 |
| 1410739200000 | 158.59 |
| 1410825600000 | 158.19 |
| 1410912000000 | 158.58 |
| 1410998400000 | 159.45 |
| 1411084800000 | 160 |
| 1411344000000 | 159.99 |
| 1411430400000 | 158.05 |
| 1411516800000 | 158.55 |
| 1411603200000 | 157.61 |
| 1411689600000 | 157.66 |
| 1411948800000 | 157.82 |
| 1412035200000 | 158.56 |
| 1412121600000 | 157.43 |
| 1412208000000 | 154.48 |
| 1412294400000 | 155.67 |
| 1412553600000 | 155.94 |
| 1412640000000 | 153.82 |
| 1412726400000 | 153.43 |
| 1412812800000 | 153.48 |
| 1412899200000 | 151.99 |
| 1413158400000 | 151.35 |
| 1413244800000 | 151.24 |
| 1413331200000 | 147.63 |
| 1413417600000 | 147.01 |
| 1413504000000 | 150.52 |
| 1413763200000 | 149.87 |
| 1413849600000 | 152.6 |
| 1413936000000 | 153.56 |
| 1414022400000 | 154.44 |
| 1414108800000 | 154.06 |
| 1414368000000 | 154.4 |
| 1414454400000 | 156.27 |
| 1414540800000 | 157.14 |
| 1414627200000 | 158.32 |
| 1414713600000 | 160.64 |
| 1414972800000 | 159.59 |
| 1415059200000 | 158.81 |
| 1415145600000 | 161.31 |
| 1415232000000 | 161.72 |
| 1415318400000 | 160.7 |
| 1415577600000 | 162.38 |
| 1415664000000 | 163.21 |
| 1415750400000 | 161.97 |
| 1415836800000 | 162.6 |
| 1415923200000 | 162.7 |
| 1416182400000 | 163.18 |
| 1416268800000 | 164.25 |
| 1416355200000 | 164.32 |
| 1416441600000 | 164.42 |
| 1416528000000 | 166.32 |
| 1416787200000 | 166.67 |
| 1416873600000 | 167.15 |
| 1416960000000 | 167.33 |
| 1417046400000 | 168.55 |
| 1417132800000 | 169.47 |
| 1417392000000 | 169.35 |
| 1417478400000 | 169.75 |
| 1417564800000 | 170.15 |
| 1417651200000 | 168.48 |
| 1417737600000 | 170.72 |
| 1417996800000 | 170.28 |
| 1418083200000 | 167.26 |
| 1418169600000 | 167.3 |
| 1418256000000 | 167.31 |
| 1418342400000 | 163.95 |
| 1418601600000 | 161.23 |
| 1418688000000 | 163.72 |
| 1418774400000 | 163.76 |
| 1418860800000 | 167.03 |
| 1418947200000 | 167.8 |
| 1419206400000 | 169.53 |
| 1419292800000 | 170.27 |
| 1419379200000 | 170.2 |
| 1419811200000 | 170.29 |
| 1419897600000 | 168.92 |
| 1419984000000 | 169.7 |
| 1420156800000 | 168.72 |
| 1420416000000 | 167.44 |
| 1420502400000 | 166.62 |
| 1420588800000 | 167.82 |
| 1420675200000 | 171.55 |
| 1420761600000 | 170.44 |
| 1421020800000 | 172.14 |
| 1421107200000 | 173.68 |
| 1421193600000 | 172.37 |
| 1421280000000 | 176.85 |
| 1421366400000 | 179.7 |
| 1421625600000 | 179.63 |
| 1421712000000 | 180.77 |
| 1421798400000 | 181.21 |
| 1421884800000 | 183.16 |
| 1421971200000 | 187.47 |
| 1422230400000 | 188.67 |
| 1422316800000 | 187.21 |
| 1422403200000 | 187.7 |
| 1422489600000 | 187.91 |
| 1422576000000 | 187.16 |
| 1422835200000 | 186.77 |
| 1422921600000 | 186.23 |
| 1423008000000 | 187.21 |
| 1423094400000 | 187.66 |
| 1423180800000 | 187.74 |
| 1423440000000 | 186.31 |
| 1423526400000 | 187.74 |
| 1423612800000 | 188.32 |
| 1423699200000 | 188.26 |
| 1423785600000 | 188.21 |
| 1424044800000 | 187.26 |
| 1424131200000 | 187.56 |
| 1424217600000 | 188.34 |
| 1424304000000 | 189.72 |
| 1424390400000 | 189.36 |
| 1424649600000 | 191.42 |
| 1424736000000 | 192.36 |
| 1424822400000 | 192.5 |
| 1424908800000 | 193.62 |
| 1424995200000 | 194.08 |
| 1425254400000 | 194.55 |
| 1425340800000 | 193.3 |
| 1425427200000 | 194.34 |
| 1425513600000 | 195.87 |
| 1425600000000 | 196.5 |
| 1425859200000 | 196.1 |
| 1425945600000 | 195.47 |
| 1426032000000 | 198.04 |
| 1426118400000 | 198.6 |
| 1426204800000 | 200.01 |
| 1426464000000 | 201.67 |
| 1426550400000 | 200.51 |
| 1426636800000 | 201.69 |
| 1426723200000 | 202.14 |
| 1426809600000 | 203.36 |
| 1427068800000 | 202.36 |
| 1427155200000 | 203.89 |
| 1427241600000 | 201.98 |
| 1427328000000 | 199.59 |
| 1427414400000 | 199.89 |
| 1427673600000 | 202.06 |
| 1427760000000 | 201.36 |
| 1427846400000 | 202.28 |
| 1427932800000 | 202.31 |
| 1428364800000 | 205.22 |
| 1428451200000 | 205.84 |
| 1428537600000 | 208 |
| 1428624000000 | 209.91 |
| 1428883200000 | 209.88 |
| 1428969600000 | 209.68 |
| 1429056000000 | 209.21 |
| 1429142400000 | 207.28 |
| 1429228800000 | 203.9 |
| 1429488000000 | 205.67 |
| 1429574400000 | 207.04 |
| 1429660800000 | 206.07 |
| 1429747200000 | 204.59 |
| 1429833600000 | 204.83 |
| 1430092800000 | 206.03 |
| 1430179200000 | 202.43 |
| 1430265600000 | 198.78 |
| 1430352000000 | 198.93 |
| 1430438400000 | 198.17 |
| 1430697600000 | 199.49 |
| 1430784000000 | 196.29 |
| 1430870400000 | 194.35 |
| 1430956800000 | 195.1 |
| 1431043200000 | 199.86 |
| 1431302400000 | 200.49 |
| 1431388800000 | 198.55 |
| 1431475200000 | 198.5 |
| 1431561600000 | 199.74 |
| 1431648000000 | 200.33 |
| 1431907200000 | 200.8 |
| 1431993600000 | 204.4 |
| 1432080000000 | 203.49 |
| 1432166400000 | 203.69 |
| 1432252800000 | 203.69 |
| 1432512000000 | 203.56 |
| 1432598400000 | 202.27 |
| 1432684800000 | 203.82 |
| 1432771200000 | 203.04 |
| 1432857600000 | 200.07 |
| 1433116800000 | 200.77 |
| 1433203200000 | 198.45 |
| 1433289600000 | 197.44 |
| 1433376000000 | 196.41 |
| 1433462400000 | 194.51 |
| 1433721600000 | 192.93 |
| 1433808000000 | 192.5 |
| 1433894400000 | 195.09 |
| 1433980800000 | 196.82 |
| 1434067200000 | 195.11 |
| 1434326400000 | 192.34 |
| 1434412800000 | 193.12 |
| 1434499200000 | 191.77 |
| 1434585600000 | 192.17 |
| 1434672000000 | 191.92 |
| 1434931200000 | 195.15 |
| 1435017600000 | 197.08 |
| 1435104000000 | 196.26 |
| 1435190400000 | 195.44 |
| 1435276800000 | 195.45 |
| 1435536000000 | 192 |
| 1435622400000 | 189.58 |
| 1435708800000 | 192.18 |
| 1435795200000 | 191.79 |
| 1435881600000 | 190.84 |
| 1436140800000 | 189.56 |
| 1436227200000 | 187.67 |
| 1436313600000 | 188.2 |
| 1436400000000 | 191.63 |
| 1436486400000 | 194.93 |
| 1436745600000 | 198.47 |
| 1436832000000 | 199.86 |
| 1436918400000 | 200.61 |
| 1437004800000 | 203.08 |
| 1437091200000 | 203.37 |
| 1437350400000 | 203.74 |
| 1437436800000 | 201.87 |
| 1437523200000 | 201.27 |
| 1437609600000 | 200.68 |
| 1437696000000 | 199.56 |
| 1437955200000 | 196.47 |
| 1438041600000 | 198.33 |
| 1438128000000 | 199.83 |
| 1438214400000 | 200.54 |
| 1438300800000 | 201.27 |
| 1438560000000 | 202.88 |
| 1438646400000 | 203.15 |
| 1438732800000 | 204.32 |
| 1438819200000 | 203.53 |
| 1438905600000 | 201.78 |
| 1439164800000 | 202.81 |
| 1439251200000 | 200.45 |
| 1439337600000 | 196.32 |
| 1439424000000 | 198.4 |
| 1439510400000 | 199.32 |
| 1439769600000 | 199.83 |
| 1439856000000 | 200.65 |
| 1439942400000 | 198.28 |
| 1440028800000 | 194.89 |
| 1440115200000 | 189.47 |
| 1440374400000 | 181.1 |
| 1440460800000 | 187.19 |
| 1440547200000 | 184.31 |
| 1440633600000 | 189.19 |
| 1440720000000 | 188.87 |
| 1440979200000 | 188.97 |
| 1441065600000 | 185 |
| 1441152000000 | 185.37 |
| 1441238400000 | 187.85 |
| 1441324800000 | 184.55 |
| 1441584000000 | 185.17 |
| 1441670400000 | 186.16 |
| 1441756800000 | 188.28 |
| 1441843200000 | 186.8 |
| 1441929600000 | 185.21 |
| 1442188800000 | 184.29 |
| 1442275200000 | 184.89 |
| 1442361600000 | 187.38 |
| 1442448000000 | 187.24 |
| 1442534400000 | 185.38 |
| 1442793600000 | 187.4 |
| 1442880000000 | 183.84 |
| 1442966400000 | 184.14 |
| 1443052800000 | 181.2 |
| 1443139200000 | 185.74 |
| 1443398400000 | 183.8 |
| 1443484800000 | 182.45 |
| 1443571200000 | 186.6 |
| 1443657600000 | 185.58 |
| 1443744000000 | 185.93 |
| 1444003200000 | 190.47 |
| 1444089600000 | 191.33 |
| 1444176000000 | 190.43 |
| 1444262400000 | 192.03 |
| 1444348800000 | 192.32 |
| 1444608000000 | 191.92 |
| 1444694400000 | 190.97 |
| 1444780800000 | 189.54 |
| 1444867200000 | 191.58 |
| 1444953600000 | 192.95 |
| 1445212800000 | 193.65 |
| 1445299200000 | 193.58 |
| 1445385600000 | 194.26 |
| 1445472000000 | 196.95 |
| 1445558400000 | 200.38 |
| 1445817600000 | 200.03 |
| 1445904000000 | 197.83 |
| 1445990400000 | 199.27 |
| 1446076800000 | 200.44 |
| 1446163200000 | 200.03 |
| 1446422400000 | 200.32 |
| 1446508800000 | 200.31 |
| 1446595200000 | 200.99 |
| 1446681600000 | 201.67 |
| 1446768000000 | 201.7 |
| 1447027200000 | 199.37 |
| 1447113600000 | 200.12 |
| 1447200000000 | 201.98 |
| 1447286400000 | 200.51 |
| 1447372800000 | 198.99 |
| 1447632000000 | 199.09 |
| 1447718400000 | 202.5 |
| 1447804800000 | 202.1 |
| 1447891200000 | 203.94 |
| 1447977600000 | 204.34 |
| 1448236800000 | 203.81 |
| 1448323200000 | 201.28 |
| 1448409600000 | 204.15 |
| 1448496000000 | 205.24 |
| 1448582400000 | 205.19 |
| 1448841600000 | 206.35 |
| 1448928000000 | 205.99 |
| 1449014400000 | 206.7 |
| 1449100800000 | 202.43 |
| 1449187200000 | 202.49 |
| 1449446400000 | 204.34 |
| 1449532800000 | 202.28 |
| 1449619200000 | 201.34 |
| 1449705600000 | 200.42 |
| 1449792000000 | 197.75 |
| 1450051200000 | 196.22 |
| 1450137600000 | 199.97 |
| 1450224000000 | 200.9 |
| 1450310400000 | 202.64 |
| 1450396800000 | 201.07 |
| 1450656000000 | 199.17 |
| 1450742400000 | 198.72 |
| 1450828800000 | 202.15 |
| 1450915200000 | 201.98 |
| 1451260800000 | 201.63 |
| 1451347200000 | 204.63 |
| 1451433600000 | 204.15 |
| 1451520000000 | 203.29 |
| 1451865600000 | 199.3 |
| 1451952000000 | 199.83 |
| 1452038400000 | 198.51 |
| 1452124800000 | 195.82 |
| 1452211200000 | 193.93 |
| 1452470400000 | 193.48 |
| 1452556800000 | 195.67 |
| 1452643200000 | 195.94 |
| 1452729600000 | 192.89 |
| 1452816000000 | 189.29 |
| 1453075200000 | 187.9 |
| 1453161600000 | 190.11 |
| 1453248000000 | 185.64 |
| 1453334400000 | 187.53 |
| 1453420800000 | 192.62 |
| 1453680000000 | 192.64 |
| 1453766400000 | 192.96 |
| 1453852800000 | 193.63 |
| 1453939200000 | 192.38 |
| 1454025600000 | 197.2 |
| 1454284800000 | 197.35 |
| 1454371200000 | 195.01 |
| 1454457600000 | 193.32 |
| 1454544000000 | 192.14 |
| 1454630400000 | 189.5 |
| 1454889600000 | 183.92 |
| 1454976000000 | 182.27 |
| 1455062400000 | 184.86 |
| 1455148800000 | 179.3 |
| 1455235200000 | 182 |
| 1455494400000 | 186.96 |
| 1455580800000 | 186.92 |
| 1455667200000 | 190.59 |
| 1455753600000 | 191.83 |
| 1455840000000 | 191.06 |
| 1456099200000 | 193.01 |
| 1456185600000 | 191.8 |
| 1456272000000 | 189.45 |
| 1456358400000 | 192.41 |
| 1456444800000 | 194.13 |
| 1456704000000 | 194.77 |
| 1456790400000 | 197.52 |
| 1456876800000 | 196 |
| 1456963200000 | 195.15 |
| 1457049600000 | 195.44 |
| 1457308800000 | 194.8 |
| 1457395200000 | 193.46 |
| 1457481600000 | 194.43 |
| 1457568000000 | 192.11 |
| 1457654400000 | 196.72 |
| 1457913600000 | 198.85 |
| 1458000000000 | 198.07 |
| 1458086400000 | 198.74 |
| 1458172800000 | 199.24 |
| 1458259200000 | 199.06 |
| 1458518400000 | 199.15 |
| 1458604800000 | 198.49 |
| 1458691200000 | 199.35 |
| 1458777600000 | 197.45 |
| 1459209600000 | 198.96 |
| 1459296000000 | 200.32 |
| 1459382400000 | 198.99 |
| 1459468800000 | 196.92 |
| 1459728000000 | 197.89 |
| 1459814400000 | 196.42 |
| 1459900800000 | 198.06 |
| 1459987200000 | 197.78 |
| 1460073600000 | 199.22 |
| 1460332800000 | 199.45 |
| 1460419200000 | 200 |
| 1460505600000 | 201.42 |
| 1460592000000 | 201.05 |
| 1460678400000 | 200.28 |
| 1460937600000 | 200.66 |
| 1461024000000 | 202.41 |
| 1461110400000 | 202.09 |
| 1461196800000 | 199.35 |
| 1461283200000 | 199 |
| 1461542400000 | 199.38 |
| 1461628800000 | 200.29 |
| 1461715200000 | 200.68 |
| 1461801600000 | 200.39 |
| 1461888000000 | 198.03 |
| 1462147200000 | 198.8 |
| 1462233600000 | 197.77 |
| 1462320000000 | 196.23 |
| 1462406400000 | 197.33 |
| 1462492800000 | 196.88 |
| 1462752000000 | 198.5 |
| 1462838400000 | 199.43 |
| 1462924800000 | 198.11 |
| 1463011200000 | 198.46 |
| 1463097600000 | 197.61 |
| 1463356800000 | 196.8 |
| 1463443200000 | 197.35 |
| 1463529600000 | 197.39 |
| 1463616000000 | 195.71 |
| 1463702400000 | 198.21 |
| 1463961600000 | 198.17 |
| 1464048000000 | 201.35 |
| 1464134400000 | 201.99 |
| 1464220800000 | 202.83 |
| 1464307200000 | 204.23 |
| 1464566400000 | 204.31 |
| 1464652800000 | 203.55 |
| 1464739200000 | 202.49 |
| 1464825600000 | 201.58 |
| 1464912000000 | 201 |
| 1465171200000 | 201.3 |
| 1465257600000 | 203.12 |
| 1465344000000 | 202.29 |
| 1465430400000 | 201.59 |
| 1465516800000 | 197.69 |
| 1465776000000 | 194.63 |
| 1465862400000 | 191.65 |
| 1465948800000 | 192.12 |
| 1466035200000 | 190.86 |
| 1466121600000 | 192.05 |
| 1466380800000 | 197.14 |
| 1466467200000 | 198.19 |
| 1466553600000 | 197.43 |
| 1466640000000 | 199.14 |
| 1466726400000 | 191.6 |
| 1466985600000 | 186.04 |
| 1467072000000 | 189.83 |
| 1467158400000 | 194.54 |
| 1467244800000 | 196.22 |
| 1467331200000 | 198.19 |
| 1467590400000 | 197.18 |
| 1467676800000 | 194.75 |
| 1467763200000 | 191.81 |
| 1467849600000 | 193.35 |
| 1467936000000 | 195.59 |
| 1468195200000 | 198.36 |
| 1468281600000 | 198.84 |
| 1468368000000 | 199.72 |
| 1468454400000 | 199.88 |
| 1468540800000 | 199.29 |
| 1468800000000 | 199.53 |
| 1468886400000 | 199.35 |
| 1468972800000 | 201.27 |
| 1469059200000 | 200.07 |
| 1469145600000 | 200.46 |
| 1469404800000 | 201.33 |
| 1469491200000 | 200.65 |
| 1469577600000 | 201.04 |
| 1469664000000 | 201.32 |
| 1469750400000 | 201.87 |
| 1470009600000 | 201.5 |
| 1470096000000 | 200.19 |
| 1470182400000 | 198.97 |
| 1470268800000 | 200.09 |
| 1470355200000 | 201.64 |
| 1470614400000 | 201.24 |
| 1470700800000 | 203.12 |
| 1470787200000 | 202.8 |
| 1470873600000 | 204.27 |
| 1470960000000 | 204.33 |
| 1471219200000 | 203.77 |
| 1471305600000 | 202.04 |
| 1471392000000 | 200.54 |
| 1471478400000 | 202.05 |
| 1471564800000 | 201.22 |
| 1471824000000 | 201.48 |
| 1471910400000 | 202.73 |
| 1471996800000 | 202.86 |
| 1472083200000 | 201.89 |
| 1472169600000 | 202.12 |
| 1472428800000 | 202.14 |
| 1472515200000 | 202.35 |
| 1472601600000 | 202.3 |
| 1472688000000 | 202.82 |
| 1472774400000 | 206.13 |
| 1473033600000 | 206.44 |
| 1473120000000 | 206.74 |
| 1473206400000 | 207.5 |
| 1473292800000 | 206.63 |
| 1473379200000 | 203.73 |
| 1473638400000 | 201.96 |
| 1473724800000 | 200.78 |
| 1473811200000 | 200.92 |
| 1473897600000 | 201.91 |
| 1473984000000 | 201.72 |
| 1474243200000 | 203.31 |
| 1474329600000 | 204.42 |
| 1474416000000 | 203.21 |
| 1474502400000 | 205.99 |
| 1474588800000 | 205.25 |
| 1474848000000 | 203.27 |
| 1474934400000 | 204.15 |
| 1475020800000 | 204.57 |
| 1475107200000 | 203.81 |
| 1475193600000 | 204.18 |
| 1475452800000 | 204.2 |
| 1475539200000 | 205.01 |
| 1475625600000 | 201.37 |
| 1475712000000 | 199.5 |
| 1475798400000 | 197.16 |
| 1476057600000 | 198.31 |
| 1476144000000 | 197.94 |
| 1476230400000 | 196.96 |
| 1476316800000 | 197.18 |
| 1476403200000 | 199.08 |
| 1476662400000 | 197.53 |
| 1476748800000 | 198.81 |
| 1476835200000 | 199.41 |
| 1476921600000 | 199.42 |
| 1477008000000 | 199.59 |
| 1477267200000 | 199.35 |
| 1477353600000 | 198.83 |
| 1477440000000 | 197.23 |
| 1477526400000 | 197.18 |
| 1477612800000 | 196.66 |
| 1477872000000 | 196.8 |
| 1477958400000 | 195.19 |
| 1478044800000 | 193.82 |
| 1478131200000 | 192.72 |
| 1478217600000 | 191.36 |
| 1478476800000 | 192.64 |
| 1478563200000 | 192.91 |
| 1478649600000 | 192.21 |
| 1478736000000 | 187.59 |
| 1478822400000 | 187.72 |
| 1479081600000 | 185.95 |
| 1479168000000 | 186.93 |
| 1479254400000 | 187.86 |
| 1479340800000 | 188.81 |
| 1479427200000 | 189.03 |
| 1479686400000 | 189.47 |
| 1479772800000 | 189.22 |
| 1479859200000 | 189.49 |
| 1479945600000 | 189.81 |
| 1480032000000 | 191.08 |
| 1480291200000 | 190.42 |
| 1480377600000 | 190.94 |
| 1480464000000 | 190.46 |
| 1480550400000 | 187.92 |
| 1480636800000 | 187.5 |
| 1480896000000 | 187.53 |
| 1480982400000 | 188.58 |
| 1481068800000 | 188.49 |
| 1481155200000 | 189.68 |
| 1481241600000 | 193.99 |
| 1481500800000 | 193.09 |
| 1481587200000 | 195.56 |
| 1481673600000 | 194.79 |
| 1481760000000 | 195.2 |
| 1481846400000 | 196.04 |
| 1482105600000 | 197.18 |
| 1482192000000 | 197.32 |
| 1482278400000 | 197 |
| 1482364800000 | 197.24 |
| 1482451200000 | 198.05 |
| 1482796800000 | 198.76 |
| 1482883200000 | 198.63 |
| 1482969600000 | 198.84 |
| 1483056000000 | 199.56 |
| 1483315200000 | 200.67 |
| 1483401600000 | 200.17 |
| 1483488000000 | 200.1 |
| 1483574400000 | 200.66 |
| 1483660800000 | 200.45 |
| 1483920000000 | 200.15 |
| 1484006400000 | 199.13 |
| 1484092800000 | 199.36 |
| 1484179200000 | 198.21 |
| 1484265600000 | 199.4 |
| 1484524800000 | 198.86 |
| 1484611200000 | 198.29 |
| 1484697600000 | 198.14 |
| 1484784000000 | 198.53 |
| 1484870400000 | 197.99 |
| 1485129600000 | 197.27 |
| 1485216000000 | 196.91 |
| 1485302400000 | 198.2 |
| 1485388800000 | 198.64 |
| 1485475200000 | 198.84 |
| 1485734400000 | 197.99 |
| 1485820800000 | 197.8 |
| 1485907200000 | 198.4 |
| 1485993600000 | 198.66 |
| 1486080000000 | 199.43 |
| 1486339200000 | 198.54 |
| 1486425600000 | 199.98 |
| 1486512000000 | 201.5 |
| 1486598400000 | 202.6 |
| 1486684800000 | 202.26 |
| 1486944000000 | 202.73 |
| 1487030400000 | 202.51 |
| 1487116800000 | 202.92 |
| 1487203200000 | 202.91 |
| 1487289600000 | 203.54 |
| 1487548800000 | 204.01 |
| 1487635200000 | 204.48 |
| 1487721600000 | 205.05 |
| 1487808000000 | 205.93 |
| 1487894400000 | 205.04 |
| 1488153600000 | 204.69 |
| 1488240000000 | 205.28 |
| 1488326400000 | 206.53 |
| 1488412800000 | 206.68 |
| 1488499200000 | 206.13 |
| 1488758400000 | 205.78 |
| 1488844800000 | 205.18 |
| 1488931200000 | 204.82 |
| 1489017600000 | 205.41 |
| 1489104000000 | 205.65 |
| 1489363200000 | 206.21 |
| 1489449600000 | 205.83 |
| 1489536000000 | 205.91 |
| 1489622400000 | 207.36 |
| 1489708800000 | 208.77 |
| 1489968000000 | 208.7 |
| 1490054400000 | 207.83 |
| 1490140800000 | 207.65 |
| 1490227200000 | 209.52 |
| 1490313600000 | 209.38 |
| 1490572800000 | 209.07 |
| 1490659200000 | 209.48 |
| 1490745600000 | 209.81 |
| 1490832000000 | 210.62 |
| 1490918400000 | 211.82 |
| 1491177600000 | 211.64 |
| 1491264000000 | 211.79 |
| 1491350400000 | 211.69 |
| 1491436800000 | 211.93 |
| 1491523200000 | 212.17 |
| 1491782400000 | 212.37 |
| 1491868800000 | 212.2 |
| 1491955200000 | 213.86 |
| 1492041600000 | 214.06 |
| 1492473600000 | 213.44 |
| 1492560000000 | 212.83 |
| 1492646400000 | 213.18 |
| 1492732800000 | 213 |
| 1492992000000 | 216.35 |
| 1493078400000 | 216.03 |
| 1493164800000 | 216.07 |
| 1493251200000 | 216.36 |
| 1493337600000 | 215.16 |
| 1493596800000 | 214.92 |
| 1493683200000 | 217.17 |
| 1493769600000 | 217.32 |
| 1493856000000 | 218.22 |
| 1493942400000 | 219.41 |
| 1494201600000 | 219.86 |
| 1494288000000 | 221.3 |
| 1494374400000 | 221.38 |
| 1494460800000 | 220.46 |
| 1494547200000 | 222.56 |
| 1494806400000 | 222.15 |
| 1494892800000 | 223.43 |
| 1494979200000 | 221.24 |
| 1495065600000 | 220.4 |
| 1495152000000 | 221.61 |
| 1495411200000 | 222.59 |
| 1495497600000 | 222.65 |
| 1495584000000 | 223.05 |
| 1495670400000 | 223.1 |
| 1495756800000 | 223.86 |
| 1496016000000 | 223.69 |
| 1496102400000 | 223.58 |
| 1496188800000 | 224.52 |
| 1496275200000 | 226.17 |
| 1496361600000 | 226.85 |
| 1496620800000 | 226.57 |
| 1496707200000 | 225.57 |
| 1496793600000 | 225.54 |
| 1496880000000 | 224.24 |
| 1496966400000 | 224.74 |
| 1497225600000 | 222.68 |
| 1497312000000 | 223.91 |
| 1497398400000 | 224.47 |
| 1497484800000 | 223.21 |
| 1497571200000 | 224.91 |
| 1497830400000 | 226.61 |
| 1497916800000 | 225.71 |
| 1498003200000 | 224.99 |
| 1498089600000 | 224.6 |
| 1498176000000 | 224.76 |
| 1498435200000 | 225.41 |
| 1498521600000 | 222.38 |
| 1498608000000 | 220.91 |
| 1498694400000 | 217.66 |
| 1498780800000 | 217.67 |
| 1499040000000 | 218.42 |
| 1499126400000 | 217.47 |
| 1499212800000 | 217.53 |
| 1499299200000 | 214.86 |
| 1499385600000 | 214.67 |
| 1499644800000 | 215.44 |
| 1499731200000 | 214.1 |
| 1499817600000 | 217.16 |
| 1499904000000 | 217.53 |
| 1499990400000 | 218.09 |
| 1500249600000 | 218.11 |
| 1500336000000 | 216.93 |
| 1500422400000 | 218.46 |
| 1500508800000 | 217.53 |
| 1500595200000 | 215.42 |
| 1500854400000 | 214.6 |
| 1500940800000 | 214.65 |
| 1501027200000 | 215.99 |
| 1501113600000 | 216.66 |
| 1501200000000 | 214.23 |
| 1501459200000 | 214.36 |
| 1501545600000 | 215.1 |
| 1501632000000 | 215.15 |
| 1501718400000 | 215.15 |
| 1501804800000 | 216.83 |
| 1502064000000 | 216.43 |
| 1502150400000 | 216.22 |
| 1502236800000 | 215.65 |
| 1502323200000 | 214.2 |
| 1502409600000 | 212.66 |
| 1502668800000 | 214.97 |
| 1502755200000 | 215.11 |
| 1502841600000 | 215.97 |
| 1502928000000 | 215.09 |
| 1503014400000 | 213.46 |
| 1503273600000 | 212.95 |
| 1503360000000 | 215.01 |
| 1503446400000 | 213.62 |
| 1503532800000 | 213.63 |
| 1503619200000 | 213.06 |
| 1503878400000 | 212.19 |
| 1503964800000 | 210.09 |
| 1504051200000 | 211.3 |
| 1504137600000 | 212.92 |
| 1504224000000 | 213.33 |
| 1504483200000 | 212.57 |
| 1504569600000 | 212.31 |
| 1504656000000 | 212.27 |
| 1504742400000 | 213.62 |
| 1504828800000 | 214.23 |
| 1505088000000 | 216.45 |
| 1505174400000 | 216.72 |
| 1505260800000 | 216.11 |
| 1505347200000 | 216.29 |
| 1505433600000 | 215.41 |
| 1505692800000 | 215.38 |
| 1505779200000 | 215.58 |
| 1505865600000 | 215.45 |
| 1505952000000 | 214.99 |
| 1506038400000 | 215.25 |
| 1506297600000 | 215.95 |
| 1506384000000 | 215.94 |
| 1506470400000 | 215.86 |
| 1506556800000 | 216.74 |
| 1506643200000 | 218.33 |
| 1506902400000 | 219.11 |
| 1506988800000 | 219.24 |
| 1507075200000 | 218.44 |
| 1507161600000 | 219.29 |
| 1507248000000 | 218.46 |
| 1507507200000 | 218.98 |
| 1507593600000 | 219.23 |
| 1507680000000 | 219.33 |
| 1507766400000 | 219.72 |
| 1507852800000 | 219.93 |
| 1508112000000 | 219.38 |
| 1508198400000 | 218.95 |
| 1508284800000 | 219.37 |
| 1508371200000 | 218.57 |
| 1508457600000 | 218.96 |
| 1508716800000 | 218.95 |
| 1508803200000 | 218.04 |
| 1508889600000 | 217.01 |
| 1508976000000 | 221.33 |
| 1509062400000 | 222.34 |
| 1509321600000 | 222.82 |
| 1509408000000 | 223.61 |
| 1509494400000 | 223.42 |
| 1509580800000 | 222.57 |
| 1509667200000 | 223.48 |
| 1509926400000 | 223.32 |
| 1510012800000 | 222.59 |
| 1510099200000 | 223.34 |
| 1510185600000 | 221.85 |
| 1510272000000 | 220.82 |
| 1510531200000 | 219.06 |
| 1510617600000 | 218.88 |
| 1510704000000 | 218.32 |
| 1510790400000 | 219.67 |
| 1510876800000 | 219.09 |
| 1511136000000 | 220.35 |
| 1511222400000 | 220.76 |
| 1511308800000 | 220.25 |
| 1511395200000 | 220.37 |
| 1511481600000 | 219.83 |
| 1511740800000 | 219.44 |
| 1511827200000 | 220.49 |
| 1511913600000 | 220.85 |
| 1512000000000 | 220.87 |
| 1512086400000 | 219.45 |
| 1512345600000 | 221.63 |
| 1512432000000 | 221.41 |
| 1512518400000 | 221.53 |
| 1512604800000 | 222.45 |
| 1512691200000 | 223.38 |
| 1512950400000 | 222.48 |
| 1513036800000 | 222.88 |
| 1513123200000 | 222.7 |
| 1513209600000 | 221.99 |
| 1513296000000 | 222.25 |
| 1513555200000 | 224.48 |
| 1513641600000 | 223.66 |
| 1513728000000 | 221.89 |
| 1513814400000 | 222.41 |
| 1513900800000 | 222.14 |
| 1514332800000 | 222.42 |
| 1514419200000 | 222.25 |
| 1514505600000 | 221.76 |
| 1514851200000 | 221.32 |
| 1514937600000 | 221.69 |
| 1515024000000 | 222.58 |
| 1515110400000 | 224.96 |
| 1515369600000 | 225.98 |
| 1515456000000 | 226.8 |
| 1515542400000 | 224.78 |
| 1515628800000 | 223.02 |
| 1515715200000 | 223.16 |
| 1515974400000 | 222.5 |
| 1516060800000 | 223.71 |
| 1516147200000 | 223.64 |
| 1516233600000 | 223.73 |
| 1516320000000 | 224.89 |
| 1516579200000 | 225.19 |
| 1516665600000 | 225.76 |
| 1516752000000 | 224.99 |
| 1516838400000 | 223.14 |
| 1516924800000 | 224.84 |
| 1517184000000 | 223.97 |
| 1517270400000 | 222.26 |
| 1517356800000 | 223.45 |
| 1517443200000 | 222.78 |
| 1517529600000 | 220.33 |
| 1517788800000 | 216.78 |
| 1517875200000 | 211.15 |
| 1517961600000 | 216.02 |
| 1518048000000 | 211.91 |
| 1518134400000 | 209.91 |
| 1518393600000 | 212.41 |
| 1518480000000 | 210.85 |
| 1518566400000 | 212.19 |
| 1518652800000 | 213.01 |
| 1518739200000 | 215.83 |
| 1518998400000 | 214.88 |
| 1519084800000 | 216.56 |
| 1519171200000 | 217.5 |
| 1519257600000 | 216.97 |
| 1519344000000 | 218.44 |
| 1519603200000 | 218.62 |
| 1519689600000 | 217.33 |
| 1519776000000 | 216.49 |
| 1519862400000 | 213.76 |
| 1519948800000 | 210.57 |
| 1520208000000 | 212.85 |
| 1520294400000 | 212.9 |
| 1520380800000 | 214.08 |
| 1520467200000 | 216.67 |
| 1520553600000 | 217.12 |
| 1520812800000 | 217.57 |
| 1520899200000 | 215.18 |
| 1520985600000 | 213.83 |
| 1521072000000 | 214.95 |
| 1521158400000 | 214.68 |
| 1521417600000 | 213.24 |
| 1521504000000 | 213.29 |
| 1521590400000 | 212.65 |
| 1521676800000 | 210.5 |
| 1521763200000 | 209.25 |
| 1522022400000 | 208.55 |
| 1522108800000 | 210.84 |
| 1522195200000 | 212.2 |
| 1522281600000 | 212.39 |
| 1522713600000 | 210.98 |
| 1522800000000 | 209.69 |
| 1522886400000 | 213.41 |
| 1522972800000 | 213.31 |
| 1523232000000 | 214.06 |
| 1523318400000 | 214.92 |
| 1523404800000 | 214.25 |
| 1523491200000 | 215.14 |
| 1523577600000 | 215.67 |
| 1523836800000 | 215.88 |
| 1523923200000 | 216.98 |
| 1524009600000 | 217.06 |
| 1524096000000 | 217.26 |
| 1524182400000 | 217.8 |
| 1524441600000 | 218.35 |
| 1524528000000 | 218.01 |
| 1524614400000 | 216.86 |
| 1524700800000 | 219.15 |
| 1524787200000 | 219.69 |
| 1525046400000 | 219.77 |
| 1525132800000 | 219.68 |
| 1525219200000 | 220.62 |
| 1525305600000 | 219.17 |
| 1525392000000 | 219.7 |
| 1525651200000 | 220.93 |
| 1525737600000 | 221.38 |
| 1525824000000 | 221.24 |
| 1525910400000 | 222.05 |
| 1525996800000 | 221.93 |
| 1526256000000 | 221.34 |
| 1526342400000 | 219.3 |
| 1526428800000 | 219.84 |
| 1526515200000 | 220.38 |
| 1526601600000 | 220.1 |
| 1526860800000 | 220.9 |
| 1526947200000 | 221.86 |
| 1527033600000 | 220.88 |
| 1527120000000 | 220.76 |
| 1527206400000 | 221.86 |
| 1527465600000 | 222.17 |
| 1527552000000 | 218.92 |
| 1527638400000 | 219.31 |
| 1527724800000 | 219.05 |
| 1527811200000 | 220.16 |
| 1528070400000 | 221.38 |
| 1528156800000 | 220.76 |
| 1528243200000 | 220.76 |
| 1528329600000 | 220.3 |
| 1528416000000 | 220.19 |
| 1528675200000 | 221.59 |
| 1528761600000 | 222.06 |
| 1528848000000 | 221.63 |
| 1528934400000 | 223.06 |
| 1529020800000 | 222.16 |
| 1529280000000 | 220.57 |
| 1529366400000 | 219.11 |
| 1529452800000 | 220.17 |
| 1529539200000 | 219.44 |
| 1529625600000 | 221.69 |
| 1529884800000 | 219.03 |
| 1529971200000 | 218.27 |
| 1530057600000 | 219.52 |
| 1530144000000 | 218.55 |
| 1530230400000 | 219.65 |
| 1530489600000 | 218.77 |
| 1530576000000 | 220.09 |
| 1530662400000 | 220.88 |
| 1530748800000 | 220.56 |
| 1530835200000 | 221.02 |
| 1531094400000 | 221.86 |
| 1531180800000 | 222.61 |
| 1531267200000 | 221.74 |
| 1531353600000 | 222.94 |
| 1531440000000 | 222.24 |
| 1531699200000 | 221.46 |
| 1531785600000 | 221.39 |
| 1531872000000 | 220.75 |
| 1531958400000 | 219.85 |
| 1532044800000 | 220.28 |
| 1532304000000 | 219.82 |
| 1532390400000 | 220.2 |
| 1532476800000 | 220.38 |
| 1532563200000 | 222.47 |
| 1532649600000 | 223.64 |
| 1532908800000 | 223.32 |
| 1532995200000 | 222.99 |
| 1533081600000 | 222.38 |
| 1533168000000 | 222.53 |
| 1533254400000 | 224.25 |
| 1533513600000 | 223.98 |
| 1533600000000 | 223.82 |
| 1533686400000 | 223.92 |
| 1533772800000 | 224.7 |
| 1533859200000 | 223.31 |
| 1534118400000 | 223.11 |
| 1534204800000 | 222.72 |
| 1534291200000 | 221.22 |
| 1534377600000 | 222.45 |
| 1534464000000 | 222.56 |
| 1534723200000 | 223.48 |
| 1534809600000 | 223.52 |
| 1534896000000 | 224.21 |
| 1534982400000 | 223.99 |
| 1535068800000 | 223.65 |
| 1535328000000 | 224.46 |
| 1535414400000 | 224.29 |
| 1535500800000 | 225.6 |
| 1535587200000 | 225.03 |
| 1535673600000 | 224.43 |
| 1535932800000 | 224 |
| 1536019200000 | 222.71 |
| 1536105600000 | 220.66 |
| 1536192000000 | 219.79 |
| 1536278400000 | 220.28 |
| 1536537600000 | 221 |
| 1536624000000 | 220.93 |
| 1536710400000 | 221.22 |
| 1536796800000 | 220.73 |
| 1536883200000 | 221.04 |
| 1537142400000 | 221.36 |
| 1537228800000 | 221.67 |
| 1537315200000 | 220.59 |
| 1537401600000 | 221.6 |
| 1537488000000 | 221.2 |
| 1537747200000 | 220.47 |
| 1537833600000 | 220.63 |
| 1537920000000 | 221.61 |
| 1538006400000 | 222.23 |
| 1538092800000 | 220.84 |
| 1538352000000 | 221.13 |
| 1538438400000 | 219.07 |
| 1538524800000 | 219.8 |
| 1538611200000 | 217.26 |
| 1538697600000 | 215.56 |
| 1538956800000 | 213.78 |
| 1539043200000 | 215.07 |
| 1539129600000 | 211.74 |
| 1539216000000 | 208.46 |
| 1539302400000 | 207.4 |
| 1539561600000 | 207.49 |
| 1539648000000 | 211.51 |
| 1539734400000 | 211.79 |
| 1539820800000 | 212.43 |
| 1539907200000 | 212.27 |
| 1540166400000 | 211.24 |
| 1540252800000 | 208.13 |
| 1540339200000 | 209.16 |
| 1540425600000 | 210.42 |
| 1540512000000 | 209.27 |
| 1540771200000 | 210.45 |
| 1540857600000 | 211.04 |
| 1540944000000 | 214.15 |
| 1541030400000 | 214.43 |
| 1541116800000 | 214.55 |
| 1541376000000 | 213.98 |
| 1541462400000 | 213.91 |
| 1541548800000 | 216.92 |
| 1541635200000 | 217.53 |
| 1541721600000 | 218.35 |
| 1541980800000 | 216.55 |
| 1542067200000 | 218.08 |
| 1542153600000 | 217.34 |
| 1542240000000 | 214.18 |
| 1542326400000 | 214.12 |
| 1542585600000 | 212.68 |
| 1542672000000 | 209.78 |
| 1542758400000 | 211.58 |
| 1542844800000 | 210.63 |
| 1542931200000 | 212.21 |
| 1543190400000 | 214.38 |
| 1543276800000 | 214.71 |
| 1543363200000 | 215.01 |
| 1543449600000 | 214.47 |
| 1543536000000 | 213.76 |
| 1543795200000 | 214.27 |
| 1543881600000 | 213.67 |
| 1543968000000 | 212.33 |
| 1544054400000 | 207.35 |
| 1544140800000 | 208.94 |
| 1544400000000 | 205.84 |
| 1544486400000 | 207.54 |
| 1544572800000 | 210.96 |
| 1544659200000 | 210.25 |
| 1544745600000 | 209.97 |
| 1545004800000 | 208.66 |
| 1545091200000 | 206.08 |
| 1545177600000 | 206.79 |
| 1545264000000 | 205.04 |
| 1545350400000 | 204.3 |
| 1545609600000 | 204.07 |
| 1545868800000 | 200.16 |
| 1545955200000 | 203.3 |
| 1546214400000 | 204.39 |
| 1546387200000 | 203.86 |
| 1546473600000 | 203.78 |
| 1546560000000 | 207.24 |
| 1546819200000 | 206.8 |
| 1546905600000 | 207.71 |
| 1546992000000 | 207.58 |
| 1547078400000 | 208.49 |
| 1547164800000 | 209.95 |
| 1547424000000 | 209.23 |
| 1547510400000 | 209.35 |
| 1547596800000 | 210.43 |
| 1547683200000 | 211.11 |
| 1547769600000 | 213.31 |
| 1548028800000 | 213.55 |
| 1548115200000 | 213.04 |
| 1548201600000 | 213.79 |
| 1548288000000 | 214.23 |
| 1548374400000 | 214.41 |
| 1548633600000 | 213.99 |
| 1548720000000 | 215.76 |
| 1548806400000 | 215.7 |
| 1548892800000 | 214.73 |
| 1548979200000 | 214.97 |
| 1549238400000 | 215.1 |
| 1549324800000 | 217.35 |
| 1549411200000 | 217.66 |
| 1549497600000 | 216.46 |
| 1549584000000 | 215.17 |
| 1549843200000 | 215.89 |
| 1549929600000 | 215.5 |
| 1550016000000 | 215.74 |
| 1550102400000 | 214.66 |
| 1550188800000 | 216.25 |
| 1550448000000 | 216.93 |
| 1550534400000 | 217.38 |
| 1550620800000 | 217.75 |
| 1550707200000 | 218.66 |
| 1550793600000 | 219.24 |
| 1551052800000 | 218.84 |
| 1551139200000 | 219.25 |
| 1551225600000 | 218.55 |
| 1551312000000 | 219.54 |
| 1551398400000 | 218.89 |
| 1551657600000 | 219.38 |
| 1551744000000 | 219.84 |
| 1551830400000 | 219.59 |
| 1551916800000 | 220.07 |
| 1552003200000 | 219.85 |
| 1552262400000 | 220.82 |
| 1552348800000 | 220.91 |
| 1552435200000 | 221.92 |
| 1552521600000 | 224.04 |
| 1552608000000 | 225.77 |
| 1552867200000 | 226.51 |
| 1552953600000 | 227.04 |
| 1553040000000 | 225.67 |
| 1553126400000 | 225.81 |
| 1553212800000 | 224.57 |
| 1553472000000 | 223.55 |
| 1553558400000 | 225.18 |
| 1553644800000 | 225.58 |
| 1553731200000 | 225.15 |
| 1553817600000 | 225.8 |
| 1554076800000 | 226.63 |
| 1554163200000 | 227.32 |
| 1554249600000 | 228.36 |
| 1554336000000 | 227.46 |
| 1554422400000 | 226.81 |
| 1554681600000 | 225.61 |
| 1554768000000 | 224.59 |
| 1554854400000 | 226.12 |
| 1554940800000 | 226.24 |
| 1555027200000 | 225.55 |
| 1555286400000 | 226.14 |
| 1555372800000 | 226.64 |
| 1555459200000 | 225.85 |
| 1555545600000 | 226.63 |
| 1555977600000 | 227.44 |
| 1556064000000 | 227.09 |
| 1556150400000 | 227.22 |
| 1556236800000 | 228.19 |
| 1556496000000 | 228.18 |
| 1556582400000 | 228.11 |
| 1556668800000 | 228.03 |
| 1556755200000 | 227.31 |
| 1556841600000 | 227.56 |
| 1557100800000 | 226.55 |
| 1557187200000 | 226.04 |
| 1557273600000 | 226.31 |
| 1557360000000 | 224.64 |
| 1557446400000 | 225.26 |
| 1557705600000 | 224.15 |
| 1557792000000 | 225.44 |
| 1557878400000 | 227.06 |
| 1557964800000 | 230.29 |
| 1558051200000 | 229.84 |
| 1558310400000 | 229.6 |
| 1558396800000 | 230.14 |
| 1558483200000 | 229.94 |
| 1558569600000 | 228.62 |
| 1558656000000 | 229.97 |
| 1558915200000 | 230.43 |
| 1559001600000 | 230.18 |
| 1559088000000 | 228.21 |
| 1559174400000 | 229.25 |
| 1559260800000 | 229.13 |
| 1559520000000 | 230.04 |
| 1559606400000 | 229.88 |
| 1559692800000 | 232.07 |
| 1559779200000 | 231.77 |
| 1559865600000 | 232.82 |
| 1560124800000 | 232.75 |
| 1560211200000 | 233.16 |
| 1560297600000 | 233.06 |
| 1560384000000 | 233.25 |
| 1560470400000 | 233.33 |
| 1560729600000 | 233.25 |
| 1560816000000 | 235.85 |
| 1560902400000 | 233.84 |
| 1560988800000 | 233.71 |
| 1561075200000 | 232.54 |
| 1561334400000 | 232.56 |
| 1561420800000 | 231.82 |
| 1561507200000 | 229.71 |
| 1561593600000 | 228.05 |
| 1561680000000 | 229.6 |
| 1561939200000 | 230.89 |
| 1562025600000 | 232.59 |
| 1562112000000 | 235.1 |
| 1562198400000 | 235.53 |
| 1562284800000 | 233.56 |
| 1562544000000 | 233.72 |
| 1562630400000 | 234.04 |
| 1562716800000 | 232.91 |
| 1562803200000 | 232.29 |
| 1562889600000 | 232.3 |
| 1563148800000 | 232.66 |
| 1563235200000 | 232.06 |
| 1563321600000 | 232.93 |
| 1563408000000 | 232.67 |
| 1563494400000 | 232.25 |
| 1563753600000 | 232.09 |
| 1563840000000 | 233.12 |
| 1563926400000 | 233.4 |
| 1564012800000 | 232.68 |
| 1564099200000 | 233.56 |
| 1564358400000 | 234.88 |
| 1564444800000 | 231.77 |
| 1564531200000 | 231.47 |
| 1564617600000 | 232.97 |
| 1564704000000 | 230.07 |
| 1564963200000 | 226.22 |
| 1565049600000 | 225.21 |
| 1565136000000 | 226.3 |
| 1565222400000 | 228.91 |
| 1565308800000 | 227.84 |
| 1565568000000 | 228.13 |
| 1565654400000 | 228.51 |
| 1565740800000 | 226.04 |
| 1565827200000 | 225.81 |
| 1565913600000 | 228.55 |
| 1566172800000 | 230.49 |
| 1566259200000 | 229.16 |
| 1566345600000 | 230.91 |
| 1566432000000 | 230.04 |
| 1566518400000 | 229.43 |
| 1566777600000 | 229.74 |
| 1566864000000 | 231.37 |
| 1566950400000 | 230.52 |
| 1567036800000 | 231.82 |
| 1567123200000 | 233.11 |
| 1567382400000 | 234.4 |
| 1567468800000 | 234.57 |
| 1567555200000 | 236 |
| 1567641600000 | 235.45 |
| 1567728000000 | 236.55 |
| 1567987200000 | 234.77 |
| 1568073600000 | 233.61 |
| 1568160000000 | 234.82 |
| 1568246400000 | 235.81 |
| 1568332800000 | 235.46 |
| 1568592000000 | 234.25 |
| 1568678400000 | 235.35 |
| 1568764800000 | 236.41 |
| 1568851200000 | 238.3 |
| 1568937600000 | 239.78 |
| 1569196800000 | 239.37 |
| 1569283200000 | 240.22 |
| 1569369600000 | 240.02 |
| 1569456000000 | 242.68 |
| 1569542400000 | 242.98 |
| 1569801600000 | 243.9 |
| 1569888000000 | 242.44 |
| 1569974400000 | 237.7 |
| 1570060800000 | 237.54 |
| 1570147200000 | 240.07 |
| 1570406400000 | 241.34 |
| 1570492800000 | 240.01 |
| 1570579200000 | 240.53 |
| 1570665600000 | 241.13 |
| 1570752000000 | 245.18 |
| 1571011200000 | 244.21 |
| 1571097600000 | 246.35 |
| 1571184000000 | 245.73 |
| 1571270400000 | 245.74 |
| 1571356800000 | 244.55 |
| 1571616000000 | 244.45 |
| 1571702400000 | 244.95 |
| 1571788800000 | 245.01 |
| 1571875200000 | 245.56 |
| 1571961600000 | 245.14 |
| 1572220800000 | 245.31 |
| 1572307200000 | 245.21 |
| 1572393600000 | 245.68 |
| 1572480000000 | 245.6 |
| 1572566400000 | 245.69 |
| 1572825600000 | 246.47 |
| 1572912000000 | 245.9 |
| 1572998400000 | 246.73 |
| 1573084800000 | 247.23 |
| 1573171200000 | 247.14 |
| 1573430400000 | 247.37 |
| 1573516800000 | 248.01 |
| 1573603200000 | 247.72 |
| 1573689600000 | 247.35 |
| 1573776000000 | 248.58 |
| 1574035200000 | 249.75 |
| 1574121600000 | 249.46 |
| 1574208000000 | 248.35 |
| 1574294400000 | 247.16 |
| 1574380800000 | 247.43 |
| 1574640000000 | 248.81 |
| 1574726400000 | 248.98 |
| 1574812800000 | 249.68 |
| 1574899200000 | 249.4 |
| 1574985600000 | 249 |
| 1575244800000 | 245.67 |
| 1575331200000 | 244.69 |
| 1575417600000 | 245.98 |
| 1575504000000 | 245.44 |
| 1575590400000 | 247.86 |
| 1575849600000 | 247.55 |
| 1575936000000 | 247.15 |
| 1576022400000 | 247.06 |
| 1576108800000 | 245.48 |
| 1576195200000 | 246.66 |
| 1576454400000 | 248.92 |
| 1576540800000 | 248.74 |
| 1576627200000 | 248.27 |
| 1576713600000 | 248.74 |
| 1576800000000 | 250.75 |
| 1577059200000 | 250.38 |
| 1577145600000 | 250.69 |
| 1577404800000 | 251.21 |
| 1577664000000 | 248.85 |
| 1577750400000 | 248.31 |
| 1577923200000 | 249.61 |
| 1578009600000 | 250.48 |
| 1578268800000 | 249.36 |
| 1578355200000 | 250.04 |
| 1578441600000 | 250.23 |
| 1578528000000 | 251.57 |
| 1578614400000 | 251.89 |
| 1578873600000 | 251.62 |
| 1578960000000 | 252.71 |
| 1579046400000 | 253.11 |
| 1579132800000 | 253.81 |
| 1579219200000 | 255.66 |
| 1579478400000 | 256.3 |
| 1579564800000 | 256.11 |
| 1579651200000 | 255.79 |
| 1579737600000 | 255.95 |
| 1579824000000 | 258.26 |
| 1580083200000 | 253.98 |
| 1580169600000 | 257.62 |
| 1580256000000 | 258.38 |
| 1580342400000 | 256.96 |
| 1580428800000 | 255.06 |
| 1580688000000 | 255.95 |
| 1580774400000 | 257.75 |
| 1580860800000 | 259.81 |
| 1580947200000 | 261.75 |
| 1581033600000 | 262.55 |
| 1581292800000 | 263.17 |
| 1581379200000 | 264.87 |
| 1581465600000 | 265.46 |
| 1581552000000 | 266.36 |
| 1581638400000 | 267.71 |
| 1581897600000 | 268.18 |
| 1581984000000 | 269 |
| 1582070400000 | 271.31 |
| 1582156800000 | 268.46 |
| 1582243200000 | 268.09 |
| 1582502400000 | 259.49 |
| 1582588800000 | 255.28 |
| 1582675200000 | 254.9 |
| 1582761600000 | 247.5 |
| 1582848000000 | 238.04 |
| 1583107200000 | 239.25 |
| 1583193600000 | 243.28 |
| 1583280000000 | 248.34 |
| 1583366400000 | 245.76 |
| 1583452800000 | 237.84 |
| 1583712000000 | 222.97 |
| 1583798400000 | 217.36 |
| 1583884800000 | 215.96 |
| 1583971200000 | 190.69 |
| 1584057600000 | 193.24 |
| 1584316800000 | 181.6 |
| 1584403200000 | 183.88 |
| 1584489600000 | 178.04 |
| 1584576000000 | 182.08 |
| 1584662400000 | 185 |
| 1584921600000 | 176.53 |
| 1585008000000 | 189.03 |
| 1585094400000 | 193.94 |
| 1585180800000 | 198.47 |
| 1585267200000 | 191.54 |
| 1585526400000 | 194.14 |
| 1585612800000 | 196.98 |
| 1585699200000 | 193.82 |
| 1585785600000 | 194.97 |
| 1585872000000 | 193.53 |
| 1586131200000 | 199.91 |
| 1586217600000 | 204.87 |
| 1586304000000 | 204.57 |
| 1586390400000 | 209.16 |
| 1586822400000 | 209.21 |
| 1586908800000 | 204.23 |
| 1586995200000 | 204.18 |
| 1587081600000 | 207.49 |
| 1587340800000 | 207.54 |
| 1587427200000 | 202.77 |
| 1587513600000 | 204.79 |
| 1587600000000 | 205.79 |
| 1587686400000 | 203.85 |
| 1587945600000 | 206.97 |
| 1588032000000 | 209.87 |
| 1588118400000 | 213.65 |
| 1588204800000 | 210.68 |
| 1588291200000 | 210.22 |
| 1588550400000 | 204.73 |
| 1588636800000 | 206.8 |
| 1588723200000 | 205.35 |
| 1588809600000 | 207.2 |
| 1588896000000 | 208.95 |
| 1589155200000 | 207.86 |
| 1589241600000 | 207.66 |
| 1589328000000 | 203.88 |
| 1589414400000 | 201.27 |
| 1589500800000 | 201.61 |
| 1589760000000 | 207.83 |
| 1589846400000 | 206.43 |
| 1589932800000 | 206.51 |
| 1590019200000 | 205.09 |
| 1590105600000 | 205.58 |
| 1590364800000 | 208.71 |
| 1590451200000 | 211.01 |
| 1590537600000 | 212.02 |
| 1590624000000 | 214.73 |
| 1590710400000 | 212.93 |
| 1590969600000 | 214.73 |
| 1591056000000 | 219.87 |
| 1591142400000 | 225.59 |
| 1591228800000 | 225 |
| 1591315200000 | 228.83 |
| 1591574400000 | 227.72 |
| 1591660800000 | 224.55 |
| 1591747200000 | 223.73 |
| 1591833600000 | 215.77 |
| 1591920000000 | 216.24 |
| 1592179200000 | 215.53 |
| 1592265600000 | 220.95 |
| 1592352000000 | 221.07 |
| 1592438400000 | 221.04 |
| 1592524800000 | 220.79 |
| 1592784000000 | 219.92 |
| 1592870400000 | 220.8 |
| 1592956800000 | 217.36 |
| 1593043200000 | 218.86 |
| 1593129600000 | 218.51 |
| 1593388800000 | 218.8 |
| 1593475200000 | 219.31 |
| 1593561600000 | 219.83 |
| 1593648000000 | 222.56 |
| 1593734400000 | 221.32 |
| 1593993600000 | 223.36 |
| 1594080000000 | 222.18 |
| 1594166400000 | 222.61 |
| 1594252800000 | 221.59 |
| 1594339200000 | 223.27 |
| 1594598400000 | 224.43 |
| 1594684800000 | 223.67 |
| 1594771200000 | 225.71 |
| 1594857600000 | 225.42 |
| 1594944000000 | 225.95 |
| 1595203200000 | 228.6 |
| 1595289600000 | 228.26 |
| 1595376000000 | 227.21 |
| 1595462400000 | 227.5 |
| 1595548800000 | 223.85 |
| 1595808000000 | 223.28 |
| 1595894400000 | 224.24 |
| 1595980800000 | 224.66 |
| 1596067200000 | 221.72 |
| 1596153600000 | 220.93 |
| 1596412800000 | 224.25 |
| 1596499200000 | 223.35 |
| 1596585600000 | 223.07 |
| 1596672000000 | 221.55 |
| 1596758400000 | 222.95 |
| 1597017600000 | 222.72 |
| 1597104000000 | 224.13 |
| 1597190400000 | 229.71 |
| 1597276800000 | 228.82 |
| 1597363200000 | 226.91 |
| 1597622400000 | 227.53 |
| 1597708800000 | 226.36 |
| 1597795200000 | 227.8 |
| 1597881600000 | 227.05 |
| 1597968000000 | 227.24 |
| 1598227200000 | 229.36 |
| 1598313600000 | 228.89 |
| 1598400000000 | 230.37 |
| 1598486400000 | 229.43 |
| 1598572800000 | 227.28 |
| 1598832000000 | 226.3 |
| 1598918400000 | 225.48 |
| 1599004800000 | 229.41 |
| 1599091200000 | 226.49 |
| 1599177600000 | 223.21 |
| 1599436800000 | 226.11 |
| 1599523200000 | 225.16 |
| 1599609600000 | 229.43 |
| 1599696000000 | 227.72 |
| 1599782400000 | 227.14 |
| 1600041600000 | 226.24 |
| 1600128000000 | 228.21 |
| 1600214400000 | 229.79 |
| 1600300800000 | 229.52 |
| 1600387200000 | 229.79 |
| 1600646400000 | 225.72 |
| 1600732800000 | 226.49 |
| 1600819200000 | 226.89 |
| 1600905600000 | 224.91 |
| 1600992000000 | 224.61 |
| 1601251200000 | 226.83 |
| 1601337600000 | 226.22 |
| 1601424000000 | 226.28 |
| 1601510400000 | 226.45 |
| 1601596800000 | 227.34 |
| 1601856000000 | 228.82 |
| 1601942400000 | 227.14 |
| 1602028800000 | 225.97 |
| 1602115200000 | 227.08 |
| 1602201600000 | 228.53 |
| 1602460800000 | 230.66 |
| 1602547200000 | 231.17 |
| 1602633600000 | 230.6 |
| 1602720000000 | 226.92 |
| 1602806400000 | 227.69 |
| 1603065600000 | 226.79 |
| 1603152000000 | 225.9 |
| 1603238400000 | 223.48 |
| 1603324800000 | 222.72 |
| 1603411200000 | 223.6 |
| 1603670400000 | 221.06 |
| 1603756800000 | 220.46 |
| 1603843200000 | 215.54 |
| 1603929600000 | 216.68 |
| 1604016000000 | 216.05 |
| 1604275200000 | 218.47 |
| 1604361600000 | 220.92 |
| 1604448000000 | 226.51 |
| 1604534400000 | 227.26 |
| 1604620800000 | 227.13 |
| 1604880000000 | 226.63 |
| 1604966400000 | 225.46 |
| 1605052800000 | 228.3 |
| 1605139200000 | 227.59 |
| 1605225600000 | 227.29 |
| 1605484800000 | 226.6 |
| 1605571200000 | 225.91 |
| 1605657600000 | 226.85 |
| 1605744000000 | 226.64 |
| 1605830400000 | 227.77 |
| 1606089600000 | 225.17 |
| 1606176000000 | 223.18 |
| 1606262400000 | 224.27 |
| 1606348800000 | 224.81 |
| 1606435200000 | 225.78 |
| 1606694400000 | 225.35 |
| 1606780800000 | 224.16 |
| 1606867200000 | 223.47 |
| 1606953600000 | 222.39 |
| 1607040000000 | 222.36 |
| 1607299200000 | 222.35 |
| 1607385600000 | 224.3 |
| 1607472000000 | 225.31 |
| 1607558400000 | 225.18 |
| 1607644800000 | 224.36 |
| 1607904000000 | 225.37 |
| 1607990400000 | 223.89 |
| 1608076800000 | 225.99 |
| 1608163200000 | 226.5 |
| 1608249600000 | 227.14 |
| 1608508800000 | 223.27 |
| 1608595200000 | 224.41 |
| 1608681600000 | 224.62 |
| 1608768000000 | 224.55 |
| 1609113600000 | 226.61 |
| 1609200000000 | 228.85 |
| 1609286400000 | 228.09 |
| 1609372800000 | 227.73 |
| 1609718400000 | 230.12 |
| 1609804800000 | 228.2 |
| 1609891200000 | 227.97 |
| 1609977600000 | 228.33 |
| 1610064000000 | 229.45 |
| 1610323200000 | 228.87 |
| 1610409600000 | 227.66 |
| 1610496000000 | 228.83 |
| 1610582400000 | 229.02 |
| 1610668800000 | 228.46 |
| 1610928000000 | 227.98 |
| 1611014400000 | 227.43 |
| 1611100800000 | 227.91 |
| 1611187200000 | 228.56 |
| 1611273600000 | 228.26 |
| 1611532800000 | 229.06 |
| 1611619200000 | 229.14 |
| 1611705600000 | 228.46 |
| 1611792000000 | 228.24 |
| 1611878400000 | 224.02 |
| 1612137600000 | 226.15 |
| 1612224000000 | 227.62 |
| 1612310400000 | 227.09 |
| 1612396800000 | 227.78 |
| 1612483200000 | 226.87 |
| 1612742400000 | 226.71 |
| 1612828800000 | 227.32 |
| 1612915200000 | 227.25 |
| 1613001600000 | 227.83 |
| 1613088000000 | 230.17 |
| 1613347200000 | 232.13 |
| 1613433600000 | 231.45 |
| 1613520000000 | 230.37 |
| 1613606400000 | 228.97 |
| 1613692800000 | 228.51 |
| 1613952000000 | 226.24 |
| 1614038400000 | 225.06 |
| 1614124800000 | 224.02 |
| 1614211200000 | 224.26 |
| 1614297600000 | 221.87 |
| 1614556800000 | 223.66 |
| 1614643200000 | 224.77 |
| 1614729600000 | 222.86 |
| 1614816000000 | 222.18 |
| 1614902400000 | 220.47 |
| 1615161600000 | 223.36 |
| 1615248000000 | 225 |
| 1615334400000 | 227.59 |
| 1615420800000 | 228.96 |
| 1615507200000 | 228.46 |
| 1615766400000 | 229.48 |
| 1615852800000 | 231.58 |
| 1615939200000 | 230.23 |
| 1616025600000 | 230.25 |
| 1616112000000 | 230.05 |
| 1616371200000 | 231.99 |
| 1616457600000 | 233.14 |
| 1616544000000 | 232.13 |
| 1616630400000 | 232.47 |
| 1616716800000 | 233.61 |
| 1616976000000 | 235.3 |
| 1617062400000 | 235.46 |
| 1617148800000 | 234.8 |
| 1617235200000 | 236.04 |
| 1617667200000 | 236.42 |
| 1617753600000 | 236.14 |
| 1617840000000 | 238.56 |
| 1617926400000 | 239.16 |
| 1618185600000 | 238.11 |
| 1618272000000 | 237.67 |
| 1618358400000 | 236.75 |
| 1618444800000 | 238.68 |
| 1618531200000 | 240.63 |
| 1618790400000 | 241.31 |
| 1618876800000 | 240.19 |
| 1618963200000 | 241.33 |
| 1619049600000 | 242.17 |
| 1619136000000 | 241.06 |
| 1619395200000 | 240.74 |
| 1619481600000 | 240.52 |
| 1619568000000 | 238.89 |
| 1619654400000 | 238.44 |
| 1619740800000 | 237.65 |
| 1620000000000 | 239.14 |
| 1620086400000 | 236.6 |
| 1620172800000 | 239.57 |
| 1620259200000 | 238.6 |
| 1620345600000 | 240.01 |
| 1620604800000 | 239.8 |
| 1620691200000 | 236.66 |
| 1620777600000 | 237.6 |
| 1620864000000 | 238.15 |
| 1620950400000 | 239.79 |
| 1621209600000 | 240.83 |
| 1621296000000 | 240.88 |
| 1621382400000 | 238.98 |
| 1621468800000 | 242.34 |
| 1621555200000 | 243.42 |
| 1621814400000 | 243.6 |
| 1621900800000 | 244.86 |
| 1621987200000 | 244.75 |
| 1622073600000 | 244.04 |
| 1622160000000 | 244.99 |
| 1622419200000 | 243.62 |
| 1622505600000 | 244.55 |
| 1622592000000 | 244.88 |
| 1622678400000 | 245.52 |
| 1622764800000 | 247.01 |
| 1623024000000 | 247.05 |
| 1623110400000 | 247.43 |
| 1623196800000 | 248.64 |
| 1623283200000 | 249.24 |
| 1623369600000 | 250.54 |
| 1623628800000 | 250.86 |
| 1623715200000 | 251.5 |
| 1623801600000 | 252.3 |
| 1623888000000 | 252.25 |
| 1623974400000 | 250.91 |
| 1624233600000 | 251.9 |
| 1624320000000 | 252.34 |
| 1624406400000 | 250.6 |
| 1624492800000 | 252.46 |
| 1624579200000 | 252.5 |
| 1624838400000 | 252.43 |
| 1624924800000 | 251.37 |
| 1625011200000 | 250.44 |
| 1625097600000 | 251.01 |
| 1625184000000 | 252.27 |
| 1625443200000 | 252.99 |
| 1625529600000 | 253.64 |
| 1625616000000 | 256.41 |
| 1625702400000 | 254.4 |
| 1625788800000 | 256.72 |
| 1626048000000 | 259.77 |
| 1626134400000 | 260.9 |
| 1626220800000 | 259.78 |
| 1626307200000 | 257.97 |
| 1626393600000 | 259.25 |
| 1626652800000 | 255.74 |
| 1626739200000 | 256.41 |
| 1626825600000 | 258.06 |
| 1626912000000 | 259.68 |
| 1626998400000 | 261.59 |
| 1627257600000 | 260.3 |
| 1627344000000 | 260.5 |
| 1627430400000 | 261.26 |
| 1627516800000 | 261.39 |
| 1627603200000 | 261.32 |
| 1627862400000 | 262.05 |
| 1627948800000 | 262.69 |
| 1628035200000 | 264.23 |
| 1628121600000 | 265.39 |
| 1628208000000 | 264.17 |
| 1628467200000 | 264.79 |
| 1628553600000 | 264.89 |
| 1628640000000 | 266.28 |
| 1628726400000 | 267.49 |
| 1628812800000 | 268.24 |
| 1629072000000 | 268.18 |
| 1629158400000 | 268.99 |
| 1629244800000 | 268.68 |
| 1629331200000 | 266.95 |
| 1629417600000 | 267.92 |
| 1629676800000 | 268.51 |
| 1629763200000 | 266.28 |
| 1629849600000 | 264.3 |
| 1629936000000 | 263.82 |
| 1630022400000 | 265.3 |
| 1630281600000 | 265.73 |
| 1630368000000 | 264.75 |
| 1630454400000 | 265.54 |
| 1630540800000 | 265.58 |
| 1630627200000 | 263.93 |
| 1630886400000 | 264.6 |
| 1630972800000 | 263.77 |
| 1631059200000 | 261.6 |
| 1631145600000 | 262.18 |
| 1631232000000 | 260.25 |
| 1631491200000 | 260.95 |
| 1631577600000 | 261.5 |
| 1631664000000 | 259.87 |
| 1631750400000 | 261.05 |
| 1631836800000 | 259.96 |
| 1632096000000 | 257.35 |
| 1632182400000 | 260.75 |
| 1632268800000 | 260.64 |
| 1632355200000 | 262.83 |
| 1632441600000 | 259.62 |
| 1632700800000 | 257.82 |
| 1632787200000 | 252.57 |
| 1632873600000 | 253.96 |
| 1632960000000 | 253.7 |
| 1633046400000 | 254.18 |
| 1633305600000 | 254.44 |
| 1633392000000 | 255.6 |
| 1633478400000 | 253.55 |
| 1633564800000 | 256.06 |
| 1633651200000 | 255.42 |
| 1633910400000 | 255.46 |
| 1633996800000 | 256.59 |
| 1634083200000 | 258.01 |
| 1634169600000 | 260.27 |
| 1634256000000 | 261.16 |
| 1634515200000 | 260.32 |
| 1634601600000 | 261.08 |
| 1634688000000 | 262.19 |
| 1634774400000 | 262.34 |
| 1634860800000 | 264.56 |
| 1635120000000 | 264.02 |
| 1635206400000 | 265.71 |
| 1635292800000 | 265.26 |
| 1635379200000 | 265.59 |
| 1635465600000 | 264.07 |
| 1635724800000 | 266.32 |
| 1635811200000 | 267.83 |
| 1635897600000 | 269.65 |
| 1635984000000 | 271.79 |
| 1636070400000 | 270.41 |
| 1636329600000 | 269.26 |
| 1636416000000 | 269.41 |
| 1636502400000 | 271.17 |
| 1636588800000 | 270.93 |
| 1636675200000 | 272.61 |
| 1636934400000 | 273.33 |
| 1637020800000 | 272.62 |
| 1637107200000 | 273.51 |
| 1637193600000 | 273.39 |
| 1637280000000 | 274.08 |
| 1637539200000 | 273.62 |
| 1637625600000 | 270.92 |
| 1637712000000 | 272.01 |
| 1637798400000 | 273.22 |
| 1637884800000 | 267.55 |
| 1638144000000 | 268.37 |
| 1638230400000 | 266.58 |
| 1638316800000 | 268.49 |
| 1638403200000 | 266.8399 |
| 1638489600000 | 266.55 |
| 1638748800000 | 269.35 |
| 1638835200000 | 273.3 |
| 1638921600000 | 271.52 |
| 1639008000000 | 271.97 |
| 1639094400000 | 272.24 |
| 1639353600000 | 271.85 |
| 1639440000000 | 270.26 |
| 1639526400000 | 271.92 |
| 1639612800000 | 273.55 |
| 1639699200000 | 273.07 |
| 1639958400000 | 270.27 |
| 1640044800000 | 272.48 |
| 1640131200000 | 273.27 |
| 1640217600000 | 275.4 |
| 1640304000000 | 275.47 |
| 1640563200000 | 276.45 |
| 1640649600000 | 278.75 |
| 1640736000000 | 279.35 |
| 1640822400000 | 279.38 |
| 1640908800000 | 278.82 |
| 1641168000000 | 279.6 |
| 1641254400000 | 280.67 |
| 1641340800000 | 279.66 |
| 1641427200000 | 276.32 |
| 1641513600000 | 275.75 |
| 1641772800000 | 273.38 |
| 1641859200000 | 274.67 |
| 1641945600000 | 275.46 |
| 1642032000000 | 276.16 |
| 1642118400000 | 275.73 |
| 1642377600000 | 277.18 |
| 1642464000000 | 276.26 |
| 1642550400000 | 276.47 |
| 1642636800000 | 276.7799 |
| 1642723200000 | 273.35 |
| 1642982400000 | 266.5 |
| 1643068800000 | 267.91 |
| 1643155200000 | 270 |
| 1643241600000 | 272.83 |
| 1643328000000 | 272.0899 |
| 1643587200000 | 273.44 |
| 1643673600000 | 274.56 |
| 1643760000000 | 275.82 |
| 1643846400000 | 272.39 |
| 1643932800000 | 267.19 |
| 1644192000000 | 266.88 |
| 1644278400000 | 266.95 |
| 1644364800000 | 269.97 |
| 1644451200000 | 270.37 |
| 1644537600000 | 269.64 |
| 1644796800000 | 266.47 |
| 1644883200000 | 268.65 |
| 1644969600000 | 269.5899 |
| 1645056000000 | 268.17 |
| 1645142400000 | 270.02 |
| 1645401600000 | 267.8399 |
| 1645488000000 | 266.12 |
| 1645574400000 | 267.07 |
| 1645660800000 | 260.96 |
| 1645747200000 | 268.54 |
| 1646006400000 | 269.89 |
| 1646092800000 | 267.36 |
| 1646179200000 | 267.9 |
| 1646265600000 | 265.25 |
| 1646352000000 | 260.1 |
| 1646611200000 | 257.33 |
| 1646697600000 | 255.91 |
| 1646784000000 | 263.8 |
| 1646870400000 | 262.43 |
| 1646956800000 | 264.32 |
| 1647216000000 | 268.6 |
| 1647302400000 | 269.68 |
| 1647388800000 | 272.37 |
| 1647475200000 | 274.62 |
| 1647561600000 | 276.06 |
| 1647820800000 | 276.0899 |
| 1647907200000 | 277.93 |
| 1647993600000 | 274.49 |
| 1648080000000 | 275.27 |
| 1648166400000 | 278.5899 |
| 1648425600000 | 279.86 |
| 1648512000000 | 280.95 |
| 1648598400000 | 282.05 |
| 1648684800000 | 281.67 |
| 1648771200000 | 283.68 |
| 1649030400000 | 283.93 |
| 1649116800000 | 286.57 |
| 1649203200000 | 286.02 |
| 1649289600000 | 286.2799 |
| 1649376000000 | 289.67 |
| 1649635200000 | 291.08 |
| 1649721600000 | 289.48 |
| 1649808000000 | 289.2799 |
| 1649894400000 | 292.7 |
| 1650326400000 | 288.24 |
| 1650412800000 | 289.4 |
| 1650499200000 | 288.49 |
| 1650585600000 | 286.0899 |
| 1650844800000 | 284.36 |
| 1650931200000 | 285.31 |
| 1651017600000 | 286.47 |
| 1651104000000 | 287.21 |
| 1651190400000 | 286.32 |
| 1651449600000 | 283.71 |
| 1651536000000 | 284.12 |
| 1651622400000 | 281.9 |
| 1651708800000 | 282.19 |
| 1651795200000 | 277.29 |
| 1652054400000 | 272.48 |
| 1652140800000 | 274.75 |
| 1652227200000 | 278.11 |
| 1652313600000 | 277.77 |
| 1652400000000 | 280.1 |
| 1652659200000 | 282.21 |
| 1652745600000 | 283.8399 |
| 1652832000000 | 283.44 |
| 1652918400000 | 280.01 |
| 1653004800000 | 282.48 |
| 1653264000000 | 285.12 |
| 1653350400000 | 283.49 |
| 1653436800000 | 283.8 |
| 1653523200000 | 282.68 |
| 1653609600000 | 283.37 |
| 1653868800000 | 281.93 |
| 1653955200000 | 280.71 |
| 1654041600000 | 277.3 |
| 1654128000000 | 276.69 |
| 1654214400000 | 276.16 |
| 1654473600000 | 277.5299 |
| 1654560000000 | 276.31 |
| 1654646400000 | 273.18 |
| 1654732800000 | 270.65 |
| 1654819200000 | 266.62 |
| 1655078400000 | 262.18 |
| 1655164800000 | 258.8399 |
| 1655251200000 | 262.13 |
| 1655337600000 | 259.04 |
| 1655424000000 | 260.45 |
| 1655683200000 | 261.18 |
| 1655769600000 | 259.24 |
| 1655856000000 | 258.27 |
| 1655942400000 | 256.39 |
| 1656028800000 | 262.04 |
| 1656288000000 | 263.22 |
| 1656374400000 | 264.97 |
| 1656460800000 | 264.1 |
| 1656547200000 | 261.64 |
| 1656633600000 | 262.61 |
| 1656892800000 | 264.46 |
| 1656979200000 | 261.48 |
| 1657065600000 | 263.48 |
| 1657152000000 | 266.7799 |
| 1657238400000 | 267.31 |
| 1657497600000 | 267.0299 |
| 1657584000000 | 268.7799 |
| 1657670400000 | 266.69 |
| 1657756800000 | 263.71 |
| 1657843200000 | 264.45 |
| 1658102400000 | 265.44 |
| 1658188800000 | 266.85 |
| 1658275200000 | 264.97 |
| 1658361600000 | 263.12 |
| 1658448000000 | 265.12 |
| 1658707200000 | 265.31 |
| 1658793600000 | 267.22 |
| 1658880000000 | 266.2799 |
| 1658966400000 | 266.24 |
| 1659052800000 | 268.48 |
| 1659312000000 | 266.3399 |
| 1659398400000 | 267.29 |
| 1659484800000 | 266.74 |
| 1659571200000 | 266.4 |
| 1659657600000 | 266.2 |
| 1659916800000 | 267.66 |
| 1660003200000 | 268.35 |
| 1660089600000 | 268.86 |
| 1660176000000 | 267.79 |
| 1660262400000 | 267.91 |
| 1660521600000 | 268.48 |
| 1660608000000 | 269.75 |
| 1660694400000 | 268.2799 |
| 1660780800000 | 269.11 |
| 1660867200000 | 269.08 |
| 1661126400000 | 268.88 |
| 1661212800000 | 266.47 |
| 1661299200000 | 265.74 |
| 1661385600000 | 265.41 |
| 1661472000000 | 261.4 |
| 1661731200000 | 260.33 |
| 1661817600000 | 257.69 |
| 1661904000000 | 254.71 |
| 1661990400000 | 251.93 |
| 1662076800000 | 254.24 |
| 1662336000000 | 253.27 |
| 1662422400000 | 253.15 |
| 1662508800000 | 251.06 |
| 1662595200000 | 249.4 |
| 1662681600000 | 252.64 |
| 1662940800000 | 255.92 |
| 1663027200000 | 253.74 |
| 1663113600000 | 250.58 |
| 1663200000000 | 249.19 |
| 1663286400000 | 247.18 |
| 1663545600000 | 246.72 |
| 1663632000000 | 241.68 |
| 1663718400000 | 243.25 |
| 1663804800000 | 239.61 |
| 1663891200000 | 235.65 |
| 1664150400000 | 233.26 |
| 1664236800000 | 232.63 |
| 1664323200000 | 233.01 |
| 1664409600000 | 229.81 |
| 1664496000000 | 230.35 |
| 1664755200000 | 232.55 |
| 1664841600000 | 236.13 |
| 1664928000000 | 233.52 |
| 1665014400000 | 231.08 |
| 1665100800000 | 229.16 |
| 1665360000000 | 228.52 |
| 1665446400000 | 228.06 |
| 1665532800000 | 225.89 |
| 1665619200000 | 225.77 |
| 1665705600000 | 228.04 |
| 1665964800000 | 232.13 |
| 1666051200000 | 232.97 |
| 1666137600000 | 232.23 |
| 1666224000000 | 231.7 |
| 1666310400000 | 229.47 |
| 1666569600000 | 231.78 |
| 1666656000000 | 235.3 |
| 1666742400000 | 236 |
| 1666828800000 | 236.34 |
| 1666915200000 | 238.12 |
| 1667174400000 | 239.03 |
| 1667260800000 | 238.58 |
| 1667347200000 | 238.49 |
| 1667433600000 | 235.83 |
| 1667520000000 | 237.02 |
| 1667779200000 | 237.16 |
| 1667865600000 | 238.2 |
| 1667952000000 | 239.52 |
| 1668038400000 | 244.24 |
| 1668124800000 | 240.18 |
| 1668384000000 | 240.92 |
| 1668470400000 | 241.38 |
| 1668556800000 | 240.93 |
| 1668643200000 | 239.28 |
| 1668729600000 | 241.81 |
| 1668988800000 | 243.76 |
| 1669075200000 | 244.39 |
| 1669161600000 | 245.54 |
| 1669248000000 | 247.29 |
| 1669334400000 | 247.1 |
| 1669593600000 | 245.72 |
| 1669680000000 | 244.09 |
| 1669766400000 | 244.62 |
| 1669852800000 | 248.21 |
| 1669939200000 | 247.08 |
| 1670198400000 | 246.26 |
| 1670284800000 | 245.22 |
| 1670371200000 | 244.16 |
| 1670457600000 | 242.85 |
| 1670544000000 | 244.58 |
| 1670803200000 | 242.78 |
| 1670889600000 | 244.36 |
| 1670976000000 | 245.58 |
| 1671062400000 | 241.2 |
| 1671148800000 | 237.06 |
| 1671408000000 | 237.76 |
| 1671494400000 | 236.74 |
| 1671580800000 | 239.87 |
| 1671667200000 | 239.07 |
| 1671753600000 | 239.26 |
| 1672099200000 | 238.9 |
| 1672185600000 | 238.71 |
| 1672272000000 | 240.15 |
| 1672358400000 | 237.15 |
| 1672617600000 | 238.47 |
| 1672704000000 | 240.91 |
| 1672790400000 | 243.03 |
| 1672876800000 | 241.69 |
| 1672963200000 | 243.72 |
| 1673222400000 | 244.71 |
| 1673308800000 | 243.95 |
| 1673395200000 | 243.69 |
| 1673481600000 | 244.68 |
| 1673568000000 | 245.38 |
| 1673827200000 | 246.9 |
| 1673913600000 | 247.28 |
| 1674000000000 | 246.53 |
| 1674086400000 | 245.39 |
| 1674172800000 | 245.51 |
| 1674432000000 | 245.45 |
| 1674518400000 | 244.95 |
| 1674604800000 | 244.09 |
| 1674691200000 | 243.82 |
| 1674777600000 | 244.06 |
| 1675036800000 | 245.22 |
| 1675123200000 | 245.13 |
| 1675209600000 | 245.02 |
| 1675296000000 | 245.51 |
| 1675382400000 | 245.22 |
| 1675641600000 | 244.91 |
| 1675728000000 | 245.07 |
| 1675814400000 | 246.57 |
| 1675900800000 | 247.31 |
| 1675987200000 | 246.76 |
| 1676246400000 | 247.87 |
| 1676332800000 | 248.48 |
| 1676419200000 | 250.04 |
| 1676505600000 | 250.78 |
| 1676592000000 | 252.08 |
| 1676851200000 | 252.69 |
| 1676937600000 | 252.78 |
| 1677024000000 | 253.79 |
| 1677110400000 | 252.5 |
| 1677196800000 | 252.98 |
| 1677456000000 | 254.32 |
| 1677542400000 | 253.16 |
| 1677628800000 | 251.71 |
| 1677715200000 | 252.96 |
| 1677801600000 | 253.08 |
| 1678060800000 | 253.51 |
| 1678147200000 | 252.25 |
| 1678233600000 | 252.86 |
| 1678320000000 | 252.51 |
| 1678406400000 | 250.89 |
| 1678665600000 | 247.59 |
| 1678752000000 | 249.04 |
| 1678838400000 | 247.14 |
| 1678924800000 | 249.16 |
| 1679011200000 | 247.34 |
| 1679270400000 | 250.38 |
| 1679356800000 | 252.12 |
| 1679443200000 | 251.84 |
| 1679529600000 | 251.82 |
| 1679616000000 | 251.21 |
| 1679875200000 | 253.62 |
| 1679961600000 | 252.94 |
| 1680048000000 | 255 |
| 1680134400000 | 255.99 |
| 1680220800000 | 257.72 |
| 1680480000000 | 257.85 |
| 1680566400000 | 258.76 |
| 1680652800000 | 261.96 |
| 1680739200000 | 263.85 |
| 1681171200000 | 264.37 |
| 1681257600000 | 264.57 |
| 1681344000000 | 263.61 |
| 1681430400000 | 262.67 |
| 1681689600000 | 263.58 |
| 1681776000000 | 264.13 |
| 1681862400000 | 265.27 |
| 1681948800000 | 267.15 |
| 1682035200000 | 268.63 |
| 1682294400000 | 268.29 |
| 1682380800000 | 269.2 |
| 1682467200000 | 267.98 |
| 1682553600000 | 267.82 |
| 1682640000000 | 269.71 |
| 1682899200000 | 269.74 |
| 1682985600000 | 266.5 |
| 1683072000000 | 267.73 |
| 1683158400000 | 266.95 |
| 1683244800000 | 267.54 |
| 1683504000000 | 267.88 |
| 1683590400000 | 269.29 |
| 1683676800000 | 267.79 |
| 1683763200000 | 267.41 |
| 1683849600000 | 268.44 |
| 1684108800000 | 269.39 |
| 1684195200000 | 269.14 |
| 1684281600000 | 266.69 |
| 1684368000000 | 266.52 |
| 1684454400000 | 267.48 |
| 1684713600000 | 267.57 |
| 1684800000000 | 266.37 |
| 1684886400000 | 263.85 |
| 1684972800000 | 260.94 |
| 1685059200000 | 262.42 |
| 1685318400000 | 262.5299 |
| 1685404800000 | 260.87 |
| 1685491200000 | 260.38 |
| 1685577600000 | 261.67 |
| 1685664000000 | 262.05 |
| 1685923200000 | 261.5299 |
| 1686009600000 | 261.62 |
| 1686096000000 | 260.38 |
| 1686182400000 | 259.66 |
| 1686268800000 | 259.68 |
| 1686528000000 | 258.7 |
| 1686614400000 | 258.76 |
| 1686700800000 | 259 |
| 1686787200000 | 259.54 |
| 1686873600000 | 261.23 |
| 1687132800000 | 259.05 |
| 1687219200000 | 258.7799 |
| 1687305600000 | 257.14 |
| 1687392000000 | 256.38 |
| 1687478400000 | 257.1 |
| 1687737600000 | 256.6 |
| 1687824000000 | 257.23 |
| 1687910400000 | 258.23 |
| 1687996800000 | 258.01 |
| 1688083200000 | 259.7799 |
| 1688342400000 | 259.23 |
| 1688428800000 | 259.23 |
| 1688515200000 | 258.42 |
| 1688601600000 | 254.76 |
| 1688688000000 | 252.93 |
| 1688947200000 | 252.69 |
| 1689033600000 | 252.94 |
| 1689120000000 | 255.28 |
| 1689206400000 | 256.45 |
| 1689292800000 | 257.17 |
| 1689552000000 | 256.65 |
| 1689638400000 | 256.57 |
| 1689724800000 | 257.45 |
| 1689811200000 | 259.07 |
| 1689897600000 | 260.01 |
| 1690156800000 | 260.36 |
| 1690243200000 | 260.35 |
| 1690329600000 | 259.57 |
| 1690416000000 | 261.26 |
| 1690502400000 | 260.15 |
| 1690761600000 | 258.97 |
| 1690848000000 | 257.61 |
| 1690934400000 | 254.7 |
| 1691020800000 | 252.01 |
| 1691107200000 | 251.39 |
| 1691366400000 | 251.39 |
| 1691452800000 | 251.37 |
| 1691539200000 | 252.52 |
| 1691625600000 | 255.19 |
| 1691712000000 | 253.36 |
| 1691971200000 | 254.13 |
| 1692057600000 | 252.5 |
| 1692144000000 | 252.24 |
| 1692230400000 | 250.46 |
| 1692316800000 | 249.55 |
| 1692576000000 | 249.31 |
| 1692662400000 | 249.01 |
| 1692748800000 | 250.84 |
| 1692835200000 | 250.91 |
| 1692921600000 | 251.38 |
| 1693180800000 | 252.44 |
| 1693267200000 | 254.84 |
| 1693353600000 | 255.19 |
| 1693440000000 | 255.24 |
| 1693526400000 | 254.66 |
| 1693785600000 | 253.82 |
| 1693872000000 | 253.4 |
| 1693958400000 | 253.1 |
| 1694044800000 | 254.84 |
| 1694131200000 | 256.0899 |
| 1694390400000 | 256.67 |
| 1694476800000 | 256.68 |
| 1694563200000 | 256.18 |
| 1694649600000 | 258.91 |
| 1694736000000 | 259.15 |
| 1694995200000 | 257.94 |
| 1695081600000 | 258.3 |
| 1695168000000 | 259.75 |
| 1695254400000 | 256.6 |
| 1695340800000 | 254.62 |
| 1695600000000 | 252.14 |
| 1695686400000 | 250.81 |
| 1695772800000 | 249.2 |
| 1695859200000 | 249.35 |
| 1695945600000 | 250.79 |
| 1696204800000 | 248.58 |
| 1696291200000 | 246.47 |
| 1696377600000 | 246.97 |
| 1696464000000 | 248.38 |
| 1696550400000 | 248.99 |
| 1696809600000 | 250.32 |
| 1696896000000 | 253.09 |
| 1696982400000 | 254.01 |
| 1697068800000 | 254 |
| 1697155200000 | 253.87 |
| 1697414400000 | 253.49 |
| 1697500800000 | 253.59 |
| 1697587200000 | 253.3 |
| 1697673600000 | 250.47 |
| 1697760000000 | 248.87 |
| 1698019200000 | 247.81 |
| 1698105600000 | 248.15 |
| 1698192000000 | 248.85 |
| 1698278400000 | 248.49 |
| 1698364800000 | 246.69 |
| 1698624000000 | 247.97 |
| 1698710400000 | 249.13 |
| 1698796800000 | 251.56 |
| 1698883200000 | 253.28 |
| 1698969600000 | 252.65 |
| 1699228800000 | 252.32 |
| 1699315200000 | 252.46 |
| 1699401600000 | 253.52 |
| 1699488000000 | 254.73 |
| 1699574400000 | 253.53 |
| 1699833600000 | 254.55 |
| 1699920000000 | 255.65 |
| 1700006400000 | 255.31 |
| 1700092800000 | 255.7 |
| 1700179200000 | 257.15 |
| 1700438400000 | 257.0899 |
| 1700524800000 | 257.7 |
| 1700611200000 | 258.55 |
| 1700697600000 | 259.3399 |
| 1700784000000 | 259.81 |
| 1701043200000 | 259.99 |
| 1701129600000 | 260.02 |
| 1701216000000 | 259.56 |
| 1701302400000 | 260.98 |
| 1701388800000 | 262.66 |
| 1701648000000 | 263.21 |
| 1701734400000 | 264.7 |
| 1701820800000 | 265.43 |
| 1701907200000 | 265.19 |
| 1701993600000 | 266.7799 |
| 1702252800000 | 267.12 |
| 1702339200000 | 266.94 |
| 1702425600000 | 266.42 |
| 1702512000000 | 265.89 |
| 1702598400000 | 264.61 |
| 1702857600000 | 264.4 |
| 1702944000000 | 264.27 |
| 1703030400000 | 264.64 |
| 1703116800000 | 263.72 |
| 1703203200000 | 264.18 |
| 1703635200000 | 264.2799 |
| 1703721600000 | 264.2799 |
| 1703808000000 | 264.89 |
| 1704153600000 | 265.02 |
| 1704240000000 | 265.13 |
| 1704326400000 | 267.45 |
| 1704412800000 | 266.86 |
| 1704672000000 | 268.35 |
| 1704758400000 | 268.04 |
| 1704844800000 | 267.74 |
| 1704931200000 | 266.43 |
| 1705017600000 | 269.72 |
| 1705276800000 | 270.38 |
| 1705363200000 | 271.56 |
| 1705449600000 | 269.7 |
| 1705536000000 | 269.54 |
| 1705622400000 | 269.62 |
| 1705881600000 | 271.72 |
| 1705968000000 | 269.5 |
| 1706054400000 | 271.25 |
| 1706140800000 | 271.3399 |
| 1706227200000 | 272.89 |
| 1706486400000 | 273.15 |
| 1706572800000 | 273.41 |
| 1706659200000 | 273.67 |
| 1706745600000 | 272.19 |
| 1706832000000 | 272.49 |
| 1707091200000 | 271.99 |
| 1707177600000 | 272.48 |
| 1707264000000 | 271.14 |
| 1707350400000 | 270.6 |
| 1707436800000 | 269.96 |
| 1707696000000 | 270.95 |
| 1707782400000 | 269.02 |
| 1707868800000 | 269.69 |
| 1707955200000 | 270.13 |
| 1708041600000 | 270.88 |
| 1708300800000 | 271.58 |
| 1708387200000 | 272.75 |
| 1708473600000 | 272.25 |
| 1708560000000 | 272.57 |
| 1708646400000 | 273.66 |
| 1708905600000 | 272.21 |
| 1708992000000 | 272.21 |
| 1709078400000 | 270.66 |
| 1709164800000 | 271.25 |
| 1709251200000 | 271.73 |
| 1709510400000 | 271.5299 |
| 1709596800000 | 272.52 |
| 1709683200000 | 272.39 |
| 1709769600000 | 272.7799 |
| 1709856000000 | 273.71 |
| 1710115200000 | 272.74 |
| 1710201600000 | 273.81 |
| 1710288000000 | 273.67 |
| 1710374400000 | 273.43 |
| 1710460800000 | 272.57 |
| 1710720000000 | 271.64 |
| 1710806400000 | 272.38 |
| 1710892800000 | 273.48 |
| 1710979200000 | 273.79 |
| 1711065600000 | 274.73 |
| 1711324800000 | 274.67 |
| 1711411200000 | 275.29 |
| 1711497600000 | 276.02 |
| 1711584000000 | 276.07 |
| 1712016000000 | 272.92 |
| 1712102400000 | 272.29 |
| 1712188800000 | 271.91 |
| 1712275200000 | 270.07 |
| 1712534400000 | 269.43 |
| 1712620800000 | 269.08 |
| 1712707200000 | 268.88 |
| 1712793600000 | 268.2 |
| 1712880000000 | 269.05 |
| 1713139200000 | 268.94 |
| 1713225600000 | 266.02 |
| 1713312000000 | 266.39 |
| 1713398400000 | 267.87 |
| 1713484800000 | 269.39 |
| 1713744000000 | 271.52 |
| 1713830400000 | 273.64 |
| 1713916800000 | 272.15 |
| 1714003200000 | 270.26 |
| 1714089600000 | 271.57 |
| 1714348800000 | 272.46 |
| 1714435200000 | 271.52 |
| 1714521600000 | 271.2 |
| 1714608000000 | 271.81 |
| 1714694400000 | 273.0899 |
| 1714953600000 | 274.1 |
| 1715040000000 | 276.2 |
| 1715126400000 | 277.52 |
| 1715212800000 | 278.31 |
| 1715299200000 | 279.99 |
| 1715558400000 | 280.13 |
| 1715644800000 | 279.15 |
| 1715731200000 | 281.22 |
| 1715817600000 | 281.5299 |
| 1715904000000 | 282.29 |
| 1716163200000 | 281.95 |
| 1716249600000 | 281.5299 |
| 1716336000000 | 281.07 |
| 1716422400000 | 278.93 |
| 1716508800000 | 278.68 |
| 1716768000000 | 279.77 |
| 1716854400000 | 277.3 |
| 1716940800000 | 275.66 |
| 1717027200000 | 277.1 |
| 1717113600000 | 278.48 |
| 1717372800000 | 280.23 |
| 1717459200000 | 280.75 |
| 1717545600000 | 282.39 |
| 1717632000000 | 283.27 |
| 1717718400000 | 282.39 |
| 1717977600000 | 281.63 |
| 1718064000000 | 279.29 |
| 1718150400000 | 281.8399 |
| 1718236800000 | 280.2 |
| 1718323200000 | 278.77 |
| 1718582400000 | 278.04 |
| 1718668800000 | 280.83 |
| 1718755200000 | 281.13 |
| 1718841600000 | 283.8 |
| 1718928000000 | 283.66 |
| 1719187200000 | 285.21 |
| 1719273600000 | 283.5899 |
| 1719360000000 | 281.65 |
| 1719446400000 | 281.26 |
| 1719532800000 | 279.88 |
| 1719792000000 | 280.26 |
| 1719878400000 | 278.3399 |
| 1719964800000 | 279.39 |
| 1720051200000 | 281.14 |
| 1720137600000 | 281.1 |
| 1720396800000 | 281.1 |
| 1720483200000 | 280.31 |
| 1720569600000 | 282.14 |
| 1720656000000 | 283.25 |
| 1720742400000 | 284.73 |
| 1721001600000 | 283.05 |
| 1721088000000 | 282.74 |
| 1721174400000 | 282.8 |
| 1721260800000 | 284.05 |
| 1721347200000 | 282.47 |
| 1721606400000 | 284.43 |
| 1721692800000 | 284.98 |
| 1721779200000 | 284.61 |
| 1721865600000 | 286.2 |
| 1721952000000 | 288.56 |
| 1722211200000 | 288.5299 |
| 1722297600000 | 290.15 |
| 1722384000000 | 289.79 |
| 1722470400000 | 288.86 |
| 1722556800000 | 286.41 |
| 1722816000000 | 280.66 |
| 1722902400000 | 279.33 |
| 1722988800000 | 282.7799 |
| 1723075200000 | 282.79 |
| 1723161600000 | 283.57 |
| 1723420800000 | 284.21 |
| 1723507200000 | 285.32 |
| 1723593600000 | 285.97 |
| 1723680000000 | 287.0299 |
| 1723766400000 | 287.97 |
| 1724025600000 | 288.77 |
| 1724112000000 | 288.02 |
| 1724198400000 | 288.7799 |
| 1724284800000 | 289.85 |
| 1724371200000 | 291.5299 |
| 1724630400000 | 292.2 |
| 1724716800000 | 293.5299 |
| 1724803200000 | 296.02 |
| 1724889600000 | 296.82 |
| 1724976000000 | 297.29 |
| 1725235200000 | 297.86 |
| 1725321600000 | 298.07 |
| 1725408000000 | 297.9 |
| 1725494400000 | 298.06 |
| 1725580800000 | 297.89 |
| 1725840000000 | 300.48 |
| 1725926400000 | 300.06 |
| 1726012800000 | 299.31 |
| 1726099200000 | 299.85 |
| 1726185600000 | 301.29 |
| 1726444800000 | 302.16 |
| 1726531200000 | 301.91 |
| 1726617600000 | 300.9 |
| 1726704000000 | 300.17 |
| 1726790400000 | 298.68 |
| 1727049600000 | 301.36 |
| 1727136000000 | 301.41 |
| 1727222400000 | 301.52 |
| 1727308800000 | 301.94 |
| 1727395200000 | 303.8399 |
| 1727654400000 | 301.64 |
| 1727740800000 | 302.55 |
| 1727827200000 | 301.16 |
| 1727913600000 | 299.0299 |
| 1728000000000 | 298.58 |
| 1728259200000 | 298.5 |
| 1728345600000 | 299.35 |
| 1728432000000 | 300.63 |
| 1728518400000 | 300.4 |
| 1728604800000 | 301.75 |
| 1728864000000 | 303.79 |
| 1728950400000 | 305.94 |
| 1729036800000 | 306.77 |
| 1729123200000 | 308.88 |
| 1729209600000 | 308.5899 |
| 1729468800000 | 306.57 |
| 1729555200000 | 304 |
| 1729641600000 | 303.7799 |
| 1729728000000 | 303.65 |
| 1729814400000 | 303.2 |
| 1730073600000 | 305.42 |
| 1730160000000 | 304.58 |
| 1730246400000 | 301.48 |
| 1730332800000 | 298.16 |
| 1730419200000 | 301.1 |
| 1730678400000 | 300.58 |
| 1730764800000 | 301.21 |
| 1730851200000 | 300.19 |
| 1730937600000 | 299.01 |
| 1731024000000 | 300.27 |
| 1731283200000 | 302 |
| 1731369600000 | 296.29 |
| 1731456000000 | 295.69 |
| 1731542400000 | 297.71 |
| 1731628800000 | 297.07 |
| 1731888000000 | 297.89 |
| 1731974400000 | 297.47 |
| 1732060800000 | 298 |
| 1732147200000 | 299.14 |
| 1732233600000 | 303.73 |
| 1732492800000 | 303.71 |
| 1732579200000 | 303.02 |
| 1732665600000 | 304.25 |
| 1732752000000 | 305.1 |
| 1732838400000 | 305.66 |
| 1733097600000 | 306.49 |
| 1733184000000 | 306.71 |
| 1733270400000 | 307.68 |
| 1733356800000 | 309.63 |
| 1733443200000 | 309.21 |
| 1733702400000 | 306.46 |
| 1733788800000 | 305.52 |
| 1733875200000 | 305.69 |
| 1733961600000 | 304.9 |
| 1734048000000 | 303.96 |
| 1734307200000 | 303.95 |
| 1734393600000 | 302.93 |
| 1734480000000 | 302.39 |
| 1734566400000 | 299.6 |
| 1734652800000 | 299.46 |
| 1734912000000 | 299.62 |
| 1734998400000 | 300.2799 |
| 1735257600000 | 301.57 |
| 1735516800000 | 300.8399 |
| 1735603200000 | 301.79 |
| 1735776000000 | 304.04 |
| 1735862400000 | 302.79 |
| 1736121600000 | 302.4 |
| 1736208000000 | 303.4 |
| 1736294400000 | 303.75 |
| 1736380800000 | 305.12 |
| 1736467200000 | 302.4 |
| 1736726400000 | 301.33 |
| 1736812800000 | 301.23 |
| 1736899200000 | 304.32 |
| 1736985600000 | 305.95 |
| 1737072000000 | 307.69 |
| 1737331200000 | 306.57 |
| 1737417600000 | 308.15 |
| 1737504000000 | 308.13 |
| 1737590400000 | 307.62 |
| 1737676800000 | 305.2799 |
| 1737936000000 | 308.58 |
| 1738022400000 | 311.95 |
| 1738108800000 | 312.95 |
| 1738195200000 | 315.3399 |
| 1738281600000 | 314.91 |
| 1738540800000 | 315.0299 |
| 1738627200000 | 315.11 |
| 1738713600000 | 317.82 |
| 1738800000000 | 317.58 |
| 1738886400000 | 317.98 |
| 1739145600000 | 319.69 |
| 1739232000000 | 320.63 |
| 1739318400000 | 321.36 |
| 1739404800000 | 324.68 |
| 1739491200000 | 322.77 |
| 1739750400000 | 323.4 |
| 1739836800000 | 323.77 |
| 1739923200000 | 322.27 |
| 1740009600000 | 321.8 |
| 1740096000000 | 323.31 |
| 1740355200000 | 324.22 |
| 1740441600000 | 325.69 |
| 1740528000000 | 325.02 |
| 1740614400000 | 326.72 |
| 1740700800000 | 326.68 |
| 1740960000000 | 328.67 |
| 1741046400000 | 328.73 |
| 1741132800000 | 323.0899 |
| 1741219200000 | 319.16 |
| 1741305600000 | 322.65 |
| 1741564800000 | 323.75 |
| 1741651200000 | 320.0899 |
| 1741737600000 | 320.66 |
| 1741824000000 | 321.68 |
| 1741910400000 | 321.5 |
| 1742169600000 | 323.65 |
| 1742256000000 | 323.36 |
| 1742342400000 | 323.1 |
| 1742428800000 | 322.95 |
| 1742515200000 | 323.95 |
| 1742774400000 | 322.7799 |
| 1742860800000 | 325.37 |
| 1742947200000 | 325.93 |
| 1743033600000 | 326.75 |
| 1743120000000 | 327.93 |
| 1743379200000 | 326.1 |
| 1743465600000 | 328.27 |
| 1743552000000 | 327.4 |
| 1743638400000 | 329.71 |
| 1743724800000 | 319.38 |
| 1743984000000 | 304.36 |
| 1744070400000 | 312.35 |
| 1744156800000 | 305.63 |
| 1744243200000 | 312.97 |
| 1744329600000 | 316.5299 |
| 1744588800000 | 321.0899 |
| 1744675200000 | 326.43 |
| 1744761600000 | 327.83 |
| 1744848000000 | 328.94 |
| 1745280000000 | 331.47 |
| 1745366400000 | 330.5299 |
| 1745452800000 | 331.98 |
| 1745539200000 | 330.74 |
| 1745798400000 | 332.73 |
| 1745884800000 | 334.6 |
| 1745971200000 | 340.58 |
| 1746057600000 | 340.5 |
| 1746144000000 | 342.0299 |
| 1746403200000 | 344.52 |
| 1746489600000 | 346.24 |
| 1746576000000 | 345.58 |
| 1746662400000 | 343.7799 |
| 1746748800000 | 344.32 |
| 1747008000000 | 339.35 |
| 1747094400000 | 337.82 |
| 1747180800000 | 338.5299 |
| 1747267200000 | 343.98 |
| 1747353600000 | 347.72 |
| 1747612800000 | 348.75 |
| 1747699200000 | 352.36 |
| 1747785600000 | 353.79 |
| 1747872000000 | 353.2799 |
| 1747958400000 | 352.61 |
| 1748217600000 | 354.05 |
| 1748304000000 | 352.71 |
| 1748390400000 | 350.89 |
| 1748476800000 | 349.9 |
| 1748563200000 | 350.05 |
| 1748822400000 | 351.2799 |
| 1748908800000 | 348.19 |
| 1748995200000 | 349.24 |
| 1749081600000 | 349.46 |
| 1749168000000 | 349.51 |
| 1749427200000 | 348.36 |
| 1749513600000 | 347.0899 |
| 1749600000000 | 346.27 |
| 1749686400000 | 345.4 |
| 1749772800000 | 343.69 |
| 1750032000000 | 344.39 |
| 1750118400000 | 343.75 |
| 1750204800000 | 344.1 |
| 1750291200000 | 343.57 |
| 1750377600000 | 344.12 |
| 1750636800000 | 344.63 |
| 1750723200000 | 345.6 |
| 1750809600000 | 342.16 |
| 1750896000000 | 343.11 |
| 1750982400000 | 343.94 |
| 1751241600000 | 344.19 |
| 1751328000000 | 345.5899 |
| 1751414400000 | 342.2 |
| 1751500800000 | 343.22 |
| 1751587200000 | 342.7799 |
| 1751846400000 | 343.21 |
| 1751932800000 | 341.8 |
| 1752019200000 | 343.14 |
| 1752105600000 | 342.77 |
| 1752192000000 | 342.2 |
| 1752451200000 | 344.2799 |
| 1752537600000 | 341.66 |
| 1752624000000 | 341.79 |
| 1752710400000 | 342.97 |
| 1752796800000 | 343.71 |
| 1753056000000 | 343.6 |
| 1753142400000 | 343.5299 |
| 1753228800000 | 343.2799 |
| 1753315200000 | 343.41 |
| 1753401600000 | 343.31 |
| 1753660800000 | 341.85 |
| 1753747200000 | 343.18 |
| 1753833600000 | 342.42 |
| 1753920000000 | 340.94 |
| 1754006400000 | 339.77 |
| 1754265600000 | 342.87 |
| 1754352000000 | 343.64 |
| 1754438400000 | 343.47 |
| 1754524800000 | 344.25 |
| 1754611200000 | 343.44 |
| 1754870400000 | 344.89 |
| 1754956800000 | 344.3399 |
| 1755043200000 | 345.43 |
| 1755129600000 | 347.12 |
| 1755216000000 | 347.21 |
| 1755475200000 | 347.89 |
| 1755561600000 | 348.51 |
| 1755648000000 | 352.57 |
| 1755734400000 | 351.46 |
| 1755820800000 | 350.87 |
| 1756080000000 | 348.37 |
| 1756166400000 | 346.86 |
| 1756252800000 | 345.37 |
| 1756339200000 | 342.44 |
| 1756425600000 | 341.5299 |
| 1756684800000 | 341.5299 |
| 1756771200000 | 336.56 |
| 1756857600000 | 337.17 |
| 1756944000000 | 340.15 |
| 1757030400000 | 341.63 |
| 1757289600000 | 341.33 |
| 1757376000000 | 341.74 |
| 1757462400000 | 340.24 |
| 1757548800000 | 341.45 |
| 1757635200000 | 342.5 |
| 1757894400000 | 340.72 |
| 1757980800000 | 337.73 |
| 1758067200000 | 336.91 |
| 1758153600000 | 336.12 |
| 1758240000000 | 335.66 |
| 1758499200000 | 335 |
| 1758585600000 | 334.5 |
| 1758672000000 | 334.3399 |
| 1758758400000 | 333.2799 |
| 1758844800000 | 336.06 |
| 1759104000000 | 336.47 |
| 1759190400000 | 339.02 |
| 1759276800000 | 338.51 |
| 1759363200000 | 337.35 |
| 1759449600000 | 337.47 |
| 1759708800000 | 336.41 |
| 1759795200000 | 336.62 |
| 1759881600000 | 337.64 |
| 1759968000000 | 338.27 |
| 1760054400000 | 339.01 |
| 1760313600000 | 338.47 |
| 1760400000000 | 340.47 |
| 1760486400000 | 341.5299 |
| 1760572800000 | 341.76 |
| 1760659200000 | 341.89 |
| 1760918400000 | 342.48 |
| 1761004800000 | 343.15 |
| 1761091200000 | 344.8399 |
| 1761177600000 | 345.36 |
| 1761264000000 | 344.79 |
| 1761523200000 | 344.43 |
| 1761609600000 | 343.35 |
| 1761696000000 | 340.1 |
| 1761782400000 | 341.92 |
| 1761868800000 | 339.85 |
| 1762128000000 | 339.52 |
| 1762214400000 | 338.79 |
| 1762300800000 | 338.0299 |
| 1762387200000 | 338.18 |
| 1762473600000 | 338.65 |
| 1762732800000 | 339.44 |
| 1762819200000 | 341.79 |
| 1762905600000 | 342.3399 |
| 1762992000000 | 343.63 |
| 1763078400000 | 340.91 |
| 1763337600000 | 340.54 |
| 1763424000000 | 337.46 |
| 1763510400000 | 335.89 |
| 1763596800000 | 337.91 |
| 1763683200000 | 339.06 |
| 1763942400000 | 338.9 |
| 1764028800000 | 340.38 |
| 1764115200000 | 342.98 |
| 1764201600000 | 343.48 |
| 1764288000000 | 343.31 |
| iSTOXX Europe Responsibility Low Vol 30 | STOXX Europe 600 | |
|---|---|---|
| 2018 | -7.9501813006865 | -10.925712002021 |
| 2019 | 21.858385217179 | 27.29028323302 |
| 2020 | -8.3495154922827 | -2.0075550157865 |
| 2021 | 22.626716778075 | 25.124883470767 |
| 2022 | -15.105691671689 | -10.759972207591 |
| 2023 | 11.890469808508 | 16.064891775917 |
| 2024 | 14.103887408208 | 8.8987463363677 |
| 2025 | 15.328620978061 | 18.447749240468 |
Methodology
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.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| 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. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SWISS PRIME SITE | Real Estate | Switzerland | 4.236% |
| ITALGAS | Utilities | Italy | 4.085% |
| PSP SWISS PROPERTY | Real Estate | Switzerland | 3.973% |
| SWISSCOM | Telecommunications | Switzerland | 3.871% |
| TERNA | Utilities | Italy | 3.759% |
| Getlink | Industrial Goods and Services | France | 3.741% |
| KLEPIERRE | Real Estate | France | 3.688% |
| AGEAS | Insurance | Belgium | 3.633% |
| SWISS LIFE HLDG | Insurance | Switzerland | 3.591% |
| KPN | Telecommunications | Netherlands | 3.528% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.