Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe EUR Group 3 Collateral Large
Index Description
The iSTOXX Europe EUR Group 3 Collateral Basket Large Index represents a diversified basket of securities that meets broadly accepted criteria for general collaterals. The index components are derived from stocks with above-median or median market capitalization in the STOXX Europe 600 Index that satisfy criteria for liquidity and borrowing costs and have an ISIN country code of Portu-gal or Spain and are traded on a EUR-denominated exchange. In addition, only components which have no pending corporate event or dividend distribution are eligible for the index. The index is weighted by free-float market capitalization, with a cap at component level.
Key facts
- Uses broad liquid benchmark STOXX Europe 600 as universe
- Meets broadly accepted criteria for general collaterals
- Screens for liquidity and borrowing costs
- Weighted by free-float market capitalization, with a cap at component level
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 EUR Group 3 Collateral Large | 172.1 | 120.4 | 8.6 | 8.6 | 9.1 | 7.7 | 7.5 | 6.4 | 110.6 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Banks | 28.8 |
---|---|
Utilities | 14.9 |
Telecommunications | 14.5 |
Energy | 14.2 |
Construction and Materials | 7.5 |
Retail | 6.9 |
Technology | 6.8 |
Industrial Goods and Services | 6.4 |
Country weighting
Spain | 85.2 |
---|---|
Portugal | 14.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe EUR Group 3 Collateral Large | 4.7 | 14.9 | 18.6 | 48.8 | 46.7 | N/A | N/A | 18.9 | 14.3 | 8.1 |
STOXX Europe 600 | 1.4 | 10.4 | 12.9 | 21.4 | 51.8 | N/A | N/A | 13.1 | 6.7 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe EUR Group 3 Collateral Large | N/A | N/A | 12.0 | 15.5 | 20.3 | N/A | N/A | 1.0 | 0.7 | 0.3 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe EUR Group 3 Collateral Large | 0.6 | 0.7 | 0.7 | 0.8 | 0.9 | 10.5 | 9.5 | 8.7 | 9.6 | 10.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe EUR Group 3 Collateral Large | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 3.5 | 0.7 | 0.6 | 0.7 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Europe EUR Group 3 Collateral Large
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 EUR Group 3 Collateral Large | 11.4 | 10.2 | 9.4 | 9.4 | 1.4 | N/A | 0.9 | 3.4 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe EUR Group 3 Collateral Large | |
---|---|
1329436800000 | 100 |
1329696000000 | 101.65 |
1329782400000 | 100.96 |
1329868800000 | 100.11 |
1329955200000 | 98.74 |
1330041600000 | 98.9 |
1330300800000 | 99.12 |
1330387200000 | 99.1 |
1330473600000 | 98.76 |
1330560000000 | 100.11 |
1330646400000 | 100.67 |
1330905600000 | 99.5 |
1330992000000 | 96.65 |
1331078400000 | 96.26 |
1331164800000 | 97.62 |
1331251200000 | 96.92 |
1331510400000 | 95.65 |
1331596800000 | 97.65 |
1331683200000 | 97.63 |
1331769600000 | 98 |
1331856000000 | 98.12 |
1332115200000 | 99.03 |
1332201600000 | 99.04 |
1332288000000 | 98.85 |
1332374400000 | 97.72 |
1332460800000 | 96.61 |
1332720000000 | 96.43 |
1332806400000 | 96.03 |
1332892800000 | 94.28 |
1332979200000 | 93.53 |
1333065600000 | 94.99 |
1333324800000 | 95.4 |
1333411200000 | 92.87 |
1333497600000 | 91.09 |
1333584000000 | 90.92 |
1334016000000 | 88.99 |
1334102400000 | 90.65 |
1334188800000 | 90.14 |
1334275200000 | 87.77 |
1334534400000 | 87.76 |
1334620800000 | 88.87 |
1334707200000 | 85.84 |
1334793600000 | 85.39 |
1334880000000 | 86.93 |
1335139200000 | 84.54 |
1335225600000 | 86.57 |
1335312000000 | 87.99 |
1335398400000 | 87.23 |
1335484800000 | 88.73 |
1335744000000 | 87.16 |
1335830400000 | 87.16 |
1335916800000 | 85.07 |
1336003200000 | 85.43 |
1336089600000 | 85.54 |
1336348800000 | 87.6 |
1336435200000 | 87.16 |
1336521600000 | 84.84 |
1336608000000 | 87.51 |
1336694400000 | 86.87 |
1336953600000 | 84.8 |
1337040000000 | 83.55 |
1337126400000 | 82.09 |
1337212800000 | 81.55 |
1337299200000 | 82.81 |
1337558400000 | 82.37 |
1337644800000 | 84.26 |
1337731200000 | 81.53 |
1337817600000 | 82.84 |
1337904000000 | 83.13 |
1338163200000 | 81.59 |
1338249600000 | 79.52 |
1338336000000 | 77.66 |
1338422400000 | 77.88 |
1338508800000 | 77.67 |
1338768000000 | 79.97 |
1338854400000 | 80.52 |
1338940800000 | 82.54 |
1339027200000 | 82.93 |
1339113600000 | 84.57 |
1339372800000 | 84.28 |
1339459200000 | 84.38 |
1339545600000 | 84.87 |
1339632000000 | 85.77 |
1339718400000 | 86.47 |
1339977600000 | 85.19 |
1340064000000 | 86.62 |
1340150400000 | 87.54 |
1340236800000 | 87.1 |
1340323200000 | 87.47 |
1340582400000 | 85.86 |
1340668800000 | 84.71 |
1340755200000 | 86.31 |
1340841600000 | 86.3 |
1340928000000 | 90.5 |
1341187200000 | 91.06 |
1341273600000 | 91.85 |
1341360000000 | 92.29 |
1341446400000 | 90.33 |
1341532800000 | 88.27 |
1341792000000 | 88 |
1341878400000 | 88.81 |
1341964800000 | 89.02 |
1342051200000 | 88.38 |
1342137600000 | 88.92 |
1342396800000 | 89.13 |
1342483200000 | 89.48 |
1342569600000 | 90.03 |
1342656000000 | 90.67 |
1342742400000 | 87.68 |
1343001600000 | 85.8 |
1343088000000 | 82.65 |
1343174400000 | 83.21 |
1343260800000 | 87.74 |
1343347200000 | 91 |
1343606400000 | 93.27 |
1343692800000 | 91.92 |
1343779200000 | 91.84 |
1343865600000 | 87.7 |
1343952000000 | 92.72 |
1344211200000 | 96.81 |
1344297600000 | 98.72 |
1344384000000 | 97.69 |
1344470400000 | 96.79 |
1344556800000 | 95.8 |
1344816000000 | 96.22 |
1344902400000 | 96.5 |
1344988800000 | 96.53 |
1345075200000 | 99.62 |
1345161600000 | 102.38 |
1345420800000 | 101.54 |
1345507200000 | 102.03 |
1345593600000 | 100.04 |
1345680000000 | 99.03 |
1345766400000 | 99.34 |
1346025600000 | 100.35 |
1346112000000 | 99.39 |
1346198400000 | 99.22 |
1346284800000 | 97.72 |
1346371200000 | 99.91 |
1346630400000 | 100.15 |
1346716800000 | 100.76 |
1346803200000 | 101.08 |
1346889600000 | 105.67 |
1346976000000 | 106.09 |
1347235200000 | 105.92 |
1347321600000 | 106.46 |
1347408000000 | 107.3 |
1347494400000 | 107.46 |
1347580800000 | 110.45 |
1347840000000 | 111.25 |
1347926400000 | 109.88 |
1348012800000 | 110.17 |
1348099200000 | 109.74 |
1348185600000 | 113.03 |
1348444800000 | 111.35 |
1348531200000 | 111.96 |
1348617600000 | 108.38 |
1348704000000 | 108.65 |
1348790400000 | 107.44 |
1349049600000 | 108.73 |
1349136000000 | 109.69 |
1349222400000 | 109.88 |
1349308800000 | 109.71 |
1349395200000 | 111.22 |
1349654400000 | 110.48 |
1349740800000 | 109.13 |
1349827200000 | 108.63 |
1349913600000 | 109.14 |
1350000000000 | 108.14 |
1350259200000 | 108.36 |
1350345600000 | 110.37 |
1350432000000 | 111.74 |
1350518400000 | 111.61 |
1350604800000 | 110.02 |
1350864000000 | 109.84 |
1350950400000 | 108.35 |
1351036800000 | 109.19 |
1351123200000 | 109.27 |
1351209600000 | 109.1 |
1351468800000 | 108.82 |
1351555200000 | 110.03 |
1351641600000 | 110.3 |
1351728000000 | 110.44 |
1351814400000 | 110.99 |
1352073600000 | 109.16 |
1352160000000 | 109.28 |
1352246400000 | 107.38 |
1352332800000 | 107.1 |
1352419200000 | 107.24 |
1352678400000 | 106.48 |
1352764800000 | 107.97 |
1352851200000 | 107.7 |
1352937600000 | 108.06 |
1353024000000 | 106.94 |
1353283200000 | 108.71 |
1353369600000 | 108.82 |
1353456000000 | 109.1 |
1353542400000 | 109.55 |
1353628800000 | 109.91 |
1353888000000 | 109.17 |
1353974400000 | 109.01 |
1354060800000 | 108.24 |
1354147200000 | 109.24 |
1354233600000 | 108.87 |
1354492800000 | 108.83 |
1354579200000 | 109.52 |
1354665600000 | 109.85 |
1354752000000 | 110.44 |
1354838400000 | 109.75 |
1355097600000 | 109.51 |
1355184000000 | 111.38 |
1355270400000 | 112.17 |
1355356800000 | 113.01 |
1355443200000 | 113.38 |
1355702400000 | 113.55 |
1355788800000 | 114.75 |
1355875200000 | 116.17 |
1355961600000 | 116.59 |
1356048000000 | 117.08 |
1356307200000 | 117.84 |
1356566400000 | 117.61 |
1356652800000 | 116.41 |
1356912000000 | 116.83 |
1357084800000 | 119.16 |
1357171200000 | 119.02 |
1357257600000 | 118.86 |
1357516800000 | 117.58 |
1357603200000 | 117.24 |
1357689600000 | 119.06 |
1357776000000 | 119.07 |
1357862400000 | 118.5 |
1358121600000 | 117.54 |
1358208000000 | 118.21 |
1358294400000 | 117.76 |
1358380800000 | 118.38 |
1358467200000 | 118.49 |
1358726400000 | 119.1 |
1358812800000 | 119.02 |
1358899200000 | 119.68 |
1358985600000 | 119.84 |
1359072000000 | 120.64 |
1359331200000 | 119.99 |
1359417600000 | 119.6 |
1359504000000 | 119.11 |
1359590400000 | 116.82 |
1359676800000 | 115.09 |
1359936000000 | 111.33 |
1360022400000 | 113.41 |
1360108800000 | 113 |
1360195200000 | 112.27 |
1360281600000 | 113.64 |
1360540800000 | 112.3 |
1360627200000 | 114.23 |
1360713600000 | 115.43 |
1360800000000 | 114.38 |
1360886400000 | 113.35 |
1361145600000 | 112.79 |
1361232000000 | 113.87 |
1361318400000 | 113.72 |
1361404800000 | 111.6 |
1361491200000 | 113.65 |
1361750400000 | 114.53 |
1361836800000 | 111.65 |
1361923200000 | 113.75 |
1362009600000 | 114.71 |
1362096000000 | 114.46 |
1362355200000 | 115.38 |
1362441600000 | 117.31 |
1362528000000 | 116.65 |
1362614400000 | 116.95 |
1362700800000 | 119.88 |
1362960000000 | 119.2 |
1363046400000 | 118.78 |
1363132800000 | 118.42 |
1363219200000 | 120.52 |
1363305600000 | 119.91 |
1363564800000 | 118.81 |
1363651200000 | 117.02 |
1363737600000 | 117.65 |
1363824000000 | 116.95 |
1363910400000 | 116.74 |
1364169600000 | 114.58 |
1364256000000 | 113.47 |
1364342400000 | 112.46 |
1364428800000 | 112.35 |
1364860800000 | 113.64 |
1364947200000 | 112.34 |
1365033600000 | 111.45 |
1365120000000 | 110.41 |
1365379200000 | 111.02 |
1365465600000 | 112.08 |
1365552000000 | 115.08 |
1365638400000 | 115.24 |
1365724800000 | 115.09 |
1365984000000 | 114.78 |
1366070400000 | 113.62 |
1366156800000 | 111.61 |
1366243200000 | 111.96 |
1366329600000 | 113.34 |
1366588800000 | 114.85 |
1366675200000 | 118 |
1366761600000 | 119.28 |
1366848000000 | 119.55 |
1366934400000 | 118.8 |
1367193600000 | 120.77 |
1367280000000 | 120.28 |
1367366400000 | 120.28 |
1367452800000 | 120.08 |
1367539200000 | 121.57 |
1367798400000 | 121.06 |
1367884800000 | 120.8 |
1367971200000 | 121.98 |
1368057600000 | 122.12 |
1368144000000 | 121.53 |
1368403200000 | 120.85 |
1368489600000 | 121.19 |
1368576000000 | 122.71 |
1368662400000 | 122.66 |
1368748800000 | 123.21 |
1369008000000 | 122.9 |
1369094400000 | 121.85 |
1369180800000 | 121.75 |
1369267200000 | 120.28 |
1369353600000 | 119.97 |
1369612800000 | 121.19 |
1369699200000 | 123.33 |
1369785600000 | 122.14 |
1369872000000 | 121.84 |
1369958400000 | 120.57 |
1370217600000 | 119.9 |
1370304000000 | 121.09 |
1370390400000 | 120.2 |
1370476800000 | 119.31 |
1370563200000 | 120 |
1370822400000 | 120.05 |
1370908800000 | 118.52 |
1370995200000 | 118.87 |
1371081600000 | 118.3 |
1371168000000 | 118.54 |
1371427200000 | 119.69 |
1371513600000 | 120.53 |
1371600000000 | 119.66 |
1371686400000 | 116.3 |
1371772800000 | 114.47 |
1372032000000 | 112.25 |
1372118400000 | 112.99 |
1372204800000 | 115.73 |
1372291200000 | 116.62 |
1372377600000 | 115.55 |
1372636800000 | 117.36 |
1372723200000 | 117.55 |
1372809600000 | 116.08 |
1372896000000 | 119.58 |
1372982400000 | 118.33 |
1373241600000 | 120.35 |
1373328000000 | 120.36 |
1373414400000 | 120.78 |
1373500800000 | 121.66 |
1373587200000 | 119.22 |
1373846400000 | 120.05 |
1373932800000 | 119.38 |
1374019200000 | 118.99 |
1374105600000 | 121.03 |
1374192000000 | 120.8 |
1374451200000 | 121.15 |
1374537600000 | 122.35 |
1374624000000 | 124.79 |
1374710400000 | 125.75 |
1374796800000 | 127.22 |
1375056000000 | 127.47 |
1375142400000 | 128.86 |
1375228800000 | 127.7 |
1375315200000 | 129.54 |
1375401600000 | 129.96 |
1375660800000 | 129.7 |
1375747200000 | 129.2 |
1375833600000 | 130.02 |
1375920000000 | 132.07 |
1376006400000 | 133.13 |
1376265600000 | 132.71 |
1376352000000 | 132.95 |
1376438400000 | 133.57 |
1376524800000 | 132.95 |
1376611200000 | 133.79 |
1376870400000 | 131.63 |
1376956800000 | 129.48 |
1377043200000 | 129.03 |
1377129600000 | 131.53 |
1377216000000 | 132.11 |
1377475200000 | 131.37 |
1377561600000 | 127.94 |
1377648000000 | 128.11 |
1377734400000 | 128.65 |
1377820800000 | 126.59 |
1378080000000 | 128.27 |
1378166400000 | 128.44 |
1378252800000 | 128.85 |
1378339200000 | 129.71 |
1378425600000 | 131.13 |
1378684800000 | 130.54 |
1378771200000 | 132.77 |
1378857600000 | 133.66 |
1378944000000 | 134.66 |
1379030400000 | 135.02 |
1379289600000 | 135.49 |
1379376000000 | 135.5 |
1379462400000 | 136.1 |
1379548800000 | 137.58 |
1379635200000 | 137.86 |
1379894400000 | 136.82 |
1379980800000 | 137.19 |
1380067200000 | 137.92 |
1380153600000 | 138.05 |
1380240000000 | 137.02 |
1380499200000 | 136.78 |
1380585600000 | 138.36 |
1380672000000 | 138.15 |
1380758400000 | 137.3 |
1380844800000 | 137.66 |
1381104000000 | 137.08 |
1381190400000 | 136.19 |
1381276800000 | 137.76 |
1381363200000 | 139.66 |
1381449600000 | 139.67 |
1381708800000 | 139.75 |
1381795200000 | 140.5 |
1381881600000 | 141.8 |
1381968000000 | 143.04 |
1382054400000 | 143.32 |
1382313600000 | 144.4 |
1382400000000 | 144.51 |
1382486400000 | 142.78 |
1382572800000 | 143.81 |
1382659200000 | 142.96 |
1382918400000 | 142.62 |
1383004800000 | 143.86 |
1383091200000 | 143.61 |
1383177600000 | 145.61 |
1383264000000 | 144.92 |
1383523200000 | 145.83 |
1383609600000 | 145.84 |
1383696000000 | 146.77 |
1383782400000 | 145.58 |
1383868800000 | 146.08 |
1384128000000 | 146.96 |
1384214400000 | 146.36 |
1384300800000 | 145.86 |
1384387200000 | 146.77 |
1384473600000 | 146.42 |
1384732800000 | 147.52 |
1384819200000 | 145.59 |
1384905600000 | 144.48 |
1384992000000 | 145.21 |
1385078400000 | 146.43 |
1385337600000 | 146.55 |
1385424000000 | 147.28 |
1385510400000 | 148.88 |
1385596800000 | 150 |
1385683200000 | 149.72 |
1385942400000 | 148.33 |
1386028800000 | 146.15 |
1386115200000 | 145.1 |
1386201600000 | 143.06 |
1386288000000 | 142.83 |
1386547200000 | 144.33 |
1386633600000 | 144.1 |
1386720000000 | 143.16 |
1386806400000 | 141.83 |
1386892800000 | 142.03 |
1387152000000 | 144.19 |
1387238400000 | 143.7 |
1387324800000 | 144.95 |
1387411200000 | 148.37 |
1387497600000 | 148.22 |
1387756800000 | 149.75 |
1387843200000 | 150.78 |
1388102400000 | 151.65 |
1388361600000 | 151.87 |
1388448000000 | 152.04 |
1388620800000 | 150.1 |
1388707200000 | 150.56 |
1388966400000 | 152.94 |
1389052800000 | 157.25 |
1389139200000 | 160.03 |
1389225600000 | 160.03 |
1389312000000 | 160.54 |
1389571200000 | 163.05 |
1389657600000 | 162.75 |
1389744000000 | 165.09 |
1389830400000 | 164.4 |
1389916800000 | 164.16 |
1390176000000 | 163.85 |
1390262400000 | 162.22 |
1390348800000 | 160.69 |
1390435200000 | 161.3 |
1390521600000 | 156.19 |
1390780800000 | 154.88 |
1390867200000 | 157.07 |
1390953600000 | 157.44 |
1391040000000 | 158.28 |
1391126400000 | 157.94 |
1391385600000 | 155.69 |
1391472000000 | 155.95 |
1391558400000 | 156 |
1391644800000 | 159.1 |
1391731200000 | 160.97 |
1391990400000 | 160.04 |
1392076800000 | 162.61 |
1392163200000 | 162.32 |
1392249600000 | 163.05 |
1392336000000 | 163.5 |
1392595200000 | 163.47 |
1392681600000 | 162.46 |
1392768000000 | 162.74 |
1392854400000 | 162.76 |
1392940800000 | 163.11 |
1393200000000 | 165.6 |
1393286400000 | 166.63 |
1393372800000 | 166.38 |
1393459200000 | 166.13 |
1393545600000 | 165.34 |
1393804800000 | 161.65 |
1393891200000 | 165.83 |
1393977600000 | 167.32 |
1394064000000 | 169.02 |
1394150400000 | 167.13 |
1394409600000 | 167.73 |
1394496000000 | 167.59 |
1394582400000 | 166.37 |
1394668800000 | 164.55 |
1394755200000 | 161.72 |
1395014400000 | 164.9 |
1395100800000 | 166.32 |
1395187200000 | 166.71 |
1395273600000 | 166.83 |
1395360000000 | 166.39 |
1395619200000 | 163.42 |
1395705600000 | 165.12 |
1395792000000 | 167.71 |
1395878400000 | 168.75 |
1395964800000 | 170.37 |
1396224000000 | 171.17 |
1396310400000 | 172.77 |
1396396800000 | 171.62 |
1396483200000 | 173.11 |
1396569600000 | 174.09 |
1396828800000 | 173.46 |
1396915200000 | 170.36 |
1397001600000 | 170.92 |
1397088000000 | 168.71 |
1397174400000 | 166.64 |
1397433600000 | 166.23 |
1397520000000 | 165.61 |
1397606400000 | 168.55 |
1397692800000 | 169.43 |
1398124800000 | 172.08 |
1398211200000 | 172.3 |
1398297600000 | 172.56 |
1398384000000 | 170.58 |
1398643200000 | 170.16 |
1398729600000 | 172.88 |
1398816000000 | 172.68 |
1398902400000 | 172.68 |
1398988800000 | 172.9 |
1399248000000 | 173.41 |
1399334400000 | 174.04 |
1399420800000 | 172.8 |
1399507200000 | 175.15 |
1399593600000 | 173.86 |
1399852800000 | 175.51 |
1399939200000 | 175.22 |
1400025600000 | 174.57 |
1400112000000 | 170.3 |
1400198400000 | 171.79 |
1400457600000 | 170.68 |
1400544000000 | 171.7 |
1400630400000 | 172.46 |
1400716800000 | 172.38 |
1400803200000 | 173.49 |
1401062400000 | 175.73 |
1401148800000 | 176.18 |
1401235200000 | 177.06 |
1401321600000 | 176.36 |
1401408000000 | 177.93 |
1401667200000 | 178.31 |
1401753600000 | 177.23 |
1401840000000 | 177.24 |
1401926400000 | 179.56 |
1402012800000 | 181.97 |
1402272000000 | 183.8 |
1402358400000 | 183.36 |
1402444800000 | 181.83 |
1402531200000 | 182.02 |
1402617600000 | 182.24 |
1402876800000 | 181.1 |
1402963200000 | 182.67 |
1403049600000 | 183.55 |
1403136000000 | 184.46 |
1403222400000 | 183.65 |
1403481600000 | 183 |
1403568000000 | 181.6 |
1403654400000 | 179.64 |
1403740800000 | 179.75 |
1403827200000 | 179.41 |
1404086400000 | 179.34 |
1404172800000 | 181.38 |
1404259200000 | 181.81 |
1404345600000 | 183.91 |
1404432000000 | 182.89 |
1404691200000 | 180.74 |
1404777600000 | 178.08 |
1404864000000 | 178.78 |
1404950400000 | 176.41 |
1405036800000 | 175.95 |
1405296000000 | 176.73 |
1405382400000 | 174.43 |
1405468800000 | 177.23 |
1405555200000 | 176.42 |
1405641600000 | 175.4 |
1405900800000 | 174.86 |
1405987200000 | 177.56 |
1406073600000 | 177.79 |
1406160000000 | 181.78 |
1406246400000 | 182.8 |
1406505600000 | 183.05 |
1406592000000 | 183.43 |
1406678400000 | 183.64 |
1406764800000 | 178.62 |
1406851200000 | 175.02 |
1407110400000 | 175.26 |
1407196800000 | 172.45 |
1407283200000 | 169.44 |
1407369600000 | 165.76 |
1407456000000 | 166.54 |
1407715200000 | 167.8 |
1407801600000 | 168.52 |
1407888000000 | 170.15 |
1407974400000 | 170.09 |
1408060800000 | 169.12 |
1408320000000 | 171.17 |
1408406400000 | 172.07 |
1408492800000 | 173.19 |
1408579200000 | 175.28 |
1408665600000 | 174.52 |
1408924800000 | 177.3 |
1409011200000 | 179.43 |
1409097600000 | 180 |
1409184000000 | 178.3 |
1409270400000 | 178.43 |
1409529600000 | 178.51 |
1409616000000 | 178.56 |
1409702400000 | 180.34 |
1409788800000 | 182.85 |
1409875200000 | 184.01 |
1410134400000 | 183.22 |
1410220800000 | 180.45 |
1410307200000 | 180.2 |
1410393600000 | 179.49 |
1410480000000 | 178.89 |
1410739200000 | 177.42 |
1410825600000 | 176.49 |
1410912000000 | 178.75 |
1410998400000 | 180.3 |
1411084800000 | 180.25 |
1411344000000 | 179.16 |
1411430400000 | 176.78 |
1411516800000 | 176.73 |
1411603200000 | 175.42 |
1411689600000 | 176.88 |
1411948800000 | 175.36 |
1412035200000 | 177.22 |
1412121600000 | 175.91 |
1412208000000 | 170.85 |
1412294400000 | 173.12 |
1412553600000 | 173.89 |
1412640000000 | 170.81 |
1412726400000 | 168.95 |
1412812800000 | 167.59 |
1412899200000 | 165.8 |
1413158400000 | 166.28 |
1413244800000 | 166.58 |
1413331200000 | 160.57 |
1413417600000 | 157.3 |
1413504000000 | 162.25 |
1413763200000 | 162.63 |
1413849600000 | 167.28 |
1413936000000 | 169.73 |
1414022400000 | 170.69 |
1414108800000 | 170.82 |
1414368000000 | 168.95 |
1414454400000 | 172.58 |
1414540800000 | 170.04 |
1414627200000 | 170.26 |
1414713600000 | 172.68 |
1414972800000 | 169.5 |
1415059200000 | 166.95 |
1415145600000 | 168.37 |
1415232000000 | 168.29 |
1415318400000 | 166.4 |
1415577600000 | 168.5 |
1415664000000 | 169.11 |
1415750400000 | 165.02 |
1415836800000 | 165.01 |
1415923200000 | 165.27 |
1416182400000 | 167.61 |
1416268800000 | 169.67 |
1416355200000 | 169.59 |
1416441600000 | 167.34 |
1416528000000 | 172.26 |
1416787200000 | 173.6 |
1416873600000 | 173.92 |
1416960000000 | 172.54 |
1417046400000 | 173.39 |
1417132800000 | 172.69 |
1417392000000 | 170.49 |
1417478400000 | 172.33 |
1417564800000 | 174.4 |
1417651200000 | 170.35 |
1417737600000 | 174.01 |
1417996800000 | 172.35 |
1418083200000 | 167.57 |
1418169600000 | 166.17 |
1418256000000 | 165.8 |
1418342400000 | 161.73 |
1418601600000 | 157.53 |
1418688000000 | 160.36 |
1418774400000 | 160.55 |
1418860800000 | 165.89 |
1418947200000 | 165.04 |
1419206400000 | 166.13 |
1419292800000 | 167.64 |
1419379200000 | 167.86 |
1419811200000 | 166.04 |
1419897600000 | 164.59 |
1419984000000 | 164.8 |
1420156800000 | 166.91 |
1420416000000 | 162.26 |
1420502400000 | 160.02 |
1420588800000 | 160.02 |
1420675200000 | 162.84 |
1420761600000 | 161.66 |
1421020800000 | 162.45 |
1421107200000 | 166 |
1421193600000 | 165.53 |
1421280000000 | 168.25 |
1421366400000 | 168.61 |
1421625600000 | 171.11 |
1421712000000 | 173.48 |
1421798400000 | 174.05 |
1421884800000 | 176.48 |
1421971200000 | 176.37 |
1422230400000 | 178.18 |
1422316800000 | 176.44 |
1422403200000 | 174.18 |
1422489600000 | 175.16 |
1422576000000 | 172.73 |
1422835200000 | 171.8 |
1422921600000 | 175.86 |
1423008000000 | 174.95 |
1423094400000 | 173.87 |
1423180800000 | 174.53 |
1423440000000 | 171.03 |
1423526400000 | 173.11 |
1423612800000 | 170.44 |
1423699200000 | 173.18 |
1423785600000 | 176.45 |
1424044800000 | 175.69 |
1424131200000 | 175.6 |
1424217600000 | 177.21 |
1424304000000 | 178.35 |
1424390400000 | 177.88 |
1424649600000 | 179.82 |
1424736000000 | 181.13 |
1424822400000 | 181.36 |
1424908800000 | 182.32 |
1424995200000 | 182.99 |
1425254400000 | 182.89 |
1425340800000 | 180.51 |
1425427200000 | 180.2 |
1425513600000 | 182.1 |
1425600000000 | 180.74 |
1425859200000 | 180.09 |
1425945600000 | 178.3 |
1426032000000 | 180.18 |
1426118400000 | 179.81 |
1426204800000 | 180.55 |
1426464000000 | 181.95 |
1426550400000 | 180.86 |
1426636800000 | 181.21 |
1426723200000 | 181.92 |
1426809600000 | 186.34 |
1427068800000 | 186.99 |
1427155200000 | 188.18 |
1427241600000 | 186.99 |
1427328000000 | 186.81 |
1427414400000 | 186.69 |
1427673600000 | 188.01 |
1427760000000 | 186.81 |
1427846400000 | 187.84 |
1427932800000 | 188.84 |
1428364800000 | 191.61 |
1428451200000 | 190.58 |
1428537600000 | 192.44 |
1428624000000 | 192.31 |
1428883200000 | 194.08 |
1428969600000 | 192.71 |
1429056000000 | 193.38 |
1429142400000 | 191.35 |
1429228800000 | 188.22 |
1429488000000 | 188.55 |
1429574400000 | 188.85 |
1429660800000 | 188.54 |
1429747200000 | 188.98 |
1429833600000 | 190.87 |
1430092800000 | 192.3 |
1430179200000 | 191.3 |
1430265600000 | 187.36 |
1430352000000 | 188.23 |
1430438400000 | 188.23 |
1430697600000 | 188.48 |
1430784000000 | 183.62 |
1430870400000 | 184.08 |
1430956800000 | 183.68 |
1431043200000 | 186.76 |
1431302400000 | 187.29 |
1431388800000 | 186.52 |
1431475200000 | 186.81 |
1431561600000 | 187.98 |
1431648000000 | 187.13 |
1431907200000 | 188.04 |
1431993600000 | 190.14 |
1432080000000 | 190.72 |
1432166400000 | 191.59 |
1432252800000 | 191 |
1432512000000 | 186.39 |
1432598400000 | 184.69 |
1432684800000 | 187.45 |
1432771200000 | 187.27 |
1432857600000 | 184.83 |
1433116800000 | 185.11 |
1433203200000 | 185.48 |
1433289600000 | 184.15 |
1433376000000 | 181.92 |
1433462400000 | 180.37 |
1433721600000 | 178.07 |
1433808000000 | 177.91 |
1433894400000 | 180.45 |
1433980800000 | 181.26 |
1434067200000 | 179.83 |
1434326400000 | 176.8 |
1434412800000 | 177.53 |
1434499200000 | 176.75 |
1434585600000 | 177.92 |
1434672000000 | 178.61 |
1434931200000 | 184.54 |
1435017600000 | 185.11 |
1435104000000 | 183.76 |
1435190400000 | 183.43 |
1435276800000 | 184.61 |
1435536000000 | 176.86 |
1435622400000 | 175.7 |
1435708800000 | 177.91 |
1435795200000 | 176.83 |
1435881600000 | 176.79 |
1436140800000 | 173.23 |
1436227200000 | 170.02 |
1436313600000 | 172.01 |
1436400000000 | 175.69 |
1436486400000 | 180.53 |
1436745600000 | 183.3 |
1436832000000 | 183.67 |
1436918400000 | 185.04 |
1437004800000 | 187.51 |
1437091200000 | 187.07 |
1437350400000 | 188.17 |
1437436800000 | 186.44 |
1437523200000 | 186.38 |
1437609600000 | 185.41 |
1437696000000 | 184.05 |
1437955200000 | 182.6 |
1438041600000 | 184.38 |
1438128000000 | 183.8 |
1438214400000 | 182.94 |
1438300800000 | 182.96 |
1438560000000 | 185.1 |
1438646400000 | 183.02 |
1438732800000 | 184.52 |
1438819200000 | 184.46 |
1438905600000 | 183.38 |
1439164800000 | 185.54 |
1439251200000 | 183.37 |
1439337600000 | 179.99 |
1439424000000 | 181.39 |
1439510400000 | 180.62 |
1439769600000 | 181.3 |
1439856000000 | 181.3 |
1439942400000 | 179.64 |
1440028800000 | 176.4 |
1440115200000 | 171.09 |
1440374400000 | 163.12 |
1440460800000 | 168.19 |
1440547200000 | 166.31 |
1440633600000 | 170.97 |
1440720000000 | 171.94 |
1440979200000 | 170.64 |
1441065600000 | 166.81 |
1441152000000 | 166.1 |
1441238400000 | 167.75 |
1441324800000 | 164.84 |
1441584000000 | 164.65 |
1441670400000 | 165.86 |
1441756800000 | 168.66 |
1441843200000 | 166.64 |
1441929600000 | 165.04 |
1442188800000 | 164.69 |
1442275200000 | 165.69 |
1442361600000 | 168.66 |
1442448000000 | 170.2 |
1442534400000 | 167.12 |
1442793600000 | 167.2 |
1442880000000 | 162.2 |
1442966400000 | 160.78 |
1443052800000 | 158.48 |
1443139200000 | 162.04 |
1443398400000 | 160.51 |
1443484800000 | 159.79 |
1443571200000 | 162.66 |
1443657600000 | 163.45 |
1443744000000 | 164.85 |
1444003200000 | 170.95 |
1444089600000 | 172.49 |
1444176000000 | 173.53 |
1444262400000 | 174.42 |
1444348800000 | 175.88 |
1444608000000 | 174.42 |
1444694400000 | 172.77 |
1444780800000 | 172.09 |
1444867200000 | 173 |
1444953600000 | 174.62 |
1445212800000 | 174.41 |
1445299200000 | 173.58 |
1445385600000 | 174.31 |
1445472000000 | 175.79 |
1445558400000 | 176.05 |
1445817600000 | 176.61 |
1445904000000 | 173.8 |
1445990400000 | 174.98 |
1446076800000 | 175.02 |
1446163200000 | 175.15 |
1446422400000 | 176.01 |
1446508800000 | 177.35 |
1446595200000 | 176.96 |
1446681600000 | 176.92 |
1446768000000 | 177.55 |
1447027200000 | 174.88 |
1447113600000 | 174.61 |
1447200000000 | 174.33 |
1447286400000 | 171.78 |
1447372800000 | 172.15 |
1447632000000 | 172.68 |
1447718400000 | 176.17 |
1447804800000 | 175.78 |
1447891200000 | 177.16 |
1447977600000 | 176.21 |
1448236800000 | 176.06 |
1448323200000 | 174.57 |
1448409600000 | 174.94 |
1448496000000 | 176.59 |
1448582400000 | 176.29 |
1448841600000 | 176.91 |
1448928000000 | 176.88 |
1449014400000 | 176.29 |
1449100800000 | 172.93 |
1449187200000 | 172.31 |
1449446400000 | 171.8 |
1449532800000 | 168.67 |
1449619200000 | 169.63 |
1449705600000 | 169.08 |
1449792000000 | 166.33 |
1450051200000 | 163.31 |
1450137600000 | 167.42 |
1450224000000 | 167.23 |
1450310400000 | 170.2 |
1450396800000 | 167.86 |
1450656000000 | 162.13 |
1450742400000 | 162.8 |
1450828800000 | 166.57 |
1450915200000 | 167.41 |
1451260800000 | 165.65 |
1451347200000 | 167.89 |
1451433600000 | 167.62 |
1451520000000 | 166.54 |
1451865600000 | 162.34 |
1451952000000 | 162.68 |
1452038400000 | 161.31 |
1452124800000 | 159.2 |
1452211200000 | 157.65 |
1452470400000 | 157.44 |
1452556800000 | 158.56 |
1452643200000 | 158.63 |
1452729600000 | 155.08 |
1452816000000 | 151.18 |
1453075200000 | 149.94 |
1453161600000 | 151.32 |
1453248000000 | 146.8 |
1453334400000 | 149.34 |
1453420800000 | 154.32 |
1453680000000 | 152.06 |
1453766400000 | 153.85 |
1453852800000 | 154.73 |
1453939200000 | 153.52 |
1454025600000 | 157.35 |
1454284800000 | 157.08 |
1454371200000 | 153.03 |
1454457600000 | 149.52 |
1454544000000 | 151.63 |
1454630400000 | 152.14 |
1454889600000 | 145.94 |
1454976000000 | 142.7 |
1455062400000 | 145.61 |
1455148800000 | 139.12 |
1455235200000 | 141.34 |
1455494400000 | 145.72 |
1455580800000 | 145 |
1455667200000 | 148.63 |
1455753600000 | 148.14 |
1455840000000 | 146.5 |
1456099200000 | 149.94 |
1456185600000 | 147.77 |
1456272000000 | 144.18 |
1456358400000 | 147.44 |
1456444800000 | 149.14 |
1456704000000 | 150.62 |
1456790400000 | 152.7 |
1456876800000 | 154.35 |
1456963200000 | 154.62 |
1457049600000 | 154.81 |
1457308800000 | 154.18 |
1457395200000 | 153.58 |
1457481600000 | 154.22 |
1457568000000 | 154.32 |
1457654400000 | 159.02 |
1457913600000 | 160 |
1458000000000 | 158.2 |
1458086400000 | 157.9 |
1458172800000 | 158.45 |
1458259200000 | 159.34 |
1458518400000 | 159.86 |
1458604800000 | 159.79 |
1458691200000 | 159.37 |
1458777600000 | 157.88 |
1459209600000 | 158.42 |
1459296000000 | 159.4 |
1459382400000 | 157.31 |
1459468800000 | 155.66 |
1459728000000 | 155.75 |
1459814400000 | 153.37 |
1459900800000 | 154.21 |
1459987200000 | 152.52 |
1460073600000 | 154.65 |
1460332800000 | 155.68 |
1460419200000 | 156.34 |
1460505600000 | 159.29 |
1460592000000 | 159.99 |
1460678400000 | 159.66 |
1460937600000 | 159.91 |
1461024000000 | 160.75 |
1461110400000 | 162.31 |
1461196800000 | 162.53 |
1461283200000 | 163.48 |
1461542400000 | 162.54 |
1461628800000 | 164.17 |
1461715200000 | 164.7 |
1461801600000 | 164.74 |
1461888000000 | 162.53 |
1462147200000 | 162.55 |
1462233600000 | 159.54 |
1462320000000 | 157.88 |
1462406400000 | 158.54 |
1462492800000 | 158.68 |
1462752000000 | 158.5 |
1462838400000 | 159.34 |
1462924800000 | 157.18 |
1463011200000 | 157.24 |
1463097600000 | 157.85 |
1463356800000 | 157.69 |
1463443200000 | 157.46 |
1463529600000 | 158.33 |
1463616000000 | 156.83 |
1463702400000 | 158.71 |
1463961600000 | 158.19 |
1464048000000 | 161.08 |
1464134400000 | 163.51 |
1464220800000 | 163.6 |
1464307200000 | 164.28 |
1464566400000 | 164.5 |
1464652800000 | 163.25 |
1464739200000 | 160.91 |
1464825600000 | 161.29 |
1464912000000 | 159.21 |
1465171200000 | 159.9 |
1465257600000 | 161.85 |
1465344000000 | 161.49 |
1465430400000 | 160.42 |
1465516800000 | 155.66 |
1465776000000 | 152.5 |
1465862400000 | 149.5 |
1465948800000 | 150.45 |
1466035200000 | 149.7 |
1466121600000 | 152.56 |
1466380800000 | 158.11 |
1466467200000 | 159.06 |
1466553600000 | 160.05 |
1466640000000 | 163.77 |
1466726400000 | 145.06 |
1466985600000 | 140.95 |
1467072000000 | 144.38 |
1467158400000 | 149.52 |
1467244800000 | 150.64 |
1467331200000 | 152.89 |
1467590400000 | 152.11 |
1467676800000 | 149.09 |
1467763200000 | 146.79 |
1467849600000 | 148.44 |
1467936000000 | 151.23 |
1468195200000 | 153.47 |
1468281600000 | 156.45 |
1468368000000 | 155.74 |
1468454400000 | 156.67 |
1468540800000 | 156.34 |
1468800000000 | 156.2 |
1468886400000 | 156.27 |
1468972800000 | 156.75 |
1469059200000 | 157.09 |
1469145600000 | 156.25 |
1469404800000 | 156.17 |
1469491200000 | 156.2 |
1469577600000 | 157.45 |
1469664000000 | 154.17 |
1469750400000 | 156.07 |
1470009600000 | 155.02 |
1470096000000 | 151.18 |
1470182400000 | 150.97 |
1470268800000 | 153 |
1470355200000 | 155.08 |
1470614400000 | 155.56 |
1470700800000 | 157.63 |
1470787200000 | 157.84 |
1470873600000 | 158.96 |
1470960000000 | 159.22 |
1471219200000 | 159.35 |
1471305600000 | 157.8 |
1471392000000 | 155.46 |
1471478400000 | 156.37 |
1471564800000 | 154.93 |
1471824000000 | 155.13 |
1471910400000 | 156.37 |
1471996800000 | 157.02 |
1472083200000 | 156.21 |
1472169600000 | 157.19 |
1472428800000 | 156.55 |
1472515200000 | 157.44 |
1472601600000 | 157.43 |
1472688000000 | 157.99 |
1472774400000 | 160.91 |
1473033600000 | 161.79 |
1473120000000 | 161.14 |
1473206400000 | 162.42 |
1473292800000 | 163.74 |
1473379200000 | 161.98 |
1473638400000 | 159.44 |
1473724800000 | 157.36 |
1473811200000 | 157.15 |
1473897600000 | 157.5 |
1473984000000 | 155.66 |
1474243200000 | 156.95 |
1474329600000 | 156.82 |
1474416000000 | 156.94 |
1474502400000 | 159.7 |
1474588800000 | 158.42 |
1474848000000 | 157.37 |
1474934400000 | 157.08 |
1475020800000 | 157.62 |
1475107200000 | 158.79 |
1475193600000 | 158.73 |
1475452800000 | 158.07 |
1475539200000 | 158.24 |
1475625600000 | 157.17 |
1475712000000 | 156.15 |
1475798400000 | 153.73 |
1476057600000 | 155.55 |
1476144000000 | 155.12 |
1476230400000 | 155.13 |
1476316800000 | 154.77 |
1476403200000 | 156.71 |
1476662400000 | 156.14 |
1476748800000 | 158.15 |
1476835200000 | 158.97 |
1476921600000 | 159.65 |
1477008000000 | 160.11 |
1477267200000 | 161.81 |
1477353600000 | 160.49 |
1477440000000 | 160.68 |
1477526400000 | 161.08 |
1477612800000 | 161.49 |
1477872000000 | 160.78 |
1477958400000 | 159.11 |
1478044800000 | 156.17 |
1478131200000 | 155.75 |
1478217600000 | 154.82 |
1478476800000 | 156.61 |
1478563200000 | 157.11 |
1478649600000 | 157.83 |
1478736000000 | 154.95 |
1478822400000 | 153.5 |
1479081600000 | 152.44 |
1479168000000 | 153.06 |
1479254400000 | 152.13 |
1479340800000 | 153.49 |
1479427200000 | 152.11 |
1479686400000 | 152.76 |
1479772800000 | 152.95 |
1479859200000 | 152.71 |
1479945600000 | 153.03 |
1480032000000 | 153.57 |
1480291200000 | 153.21 |
1480377600000 | 153.14 |
1480464000000 | 153.94 |
1480550400000 | 153.96 |
1480636800000 | 153.49 |
1480896000000 | 154.05 |
1480982400000 | 158.27 |
1481068800000 | 158.92 |
1481155200000 | 161.09 |
1481241600000 | 162.06 |
1481500800000 | 162.79 |
1481587200000 | 165.07 |
1481673600000 | 164.15 |
1481760000000 | 165.43 |
1481846400000 | 166.78 |
1482105600000 | 166.57 |
1482192000000 | 167.45 |
1482278400000 | 167.37 |
1482364800000 | 166.35 |
1482451200000 | 167.1 |
1482796800000 | 167.44 |
1482883200000 | 166.78 |
1482969600000 | 166.78 |
1483056000000 | 166.74 |
1483315200000 | 168.17 |
1483401600000 | 169.2 |
1483488000000 | 168.73 |
1483574400000 | 169.34 |
1483660800000 | 169.34 |
1483920000000 | 169.03 |
1484006400000 | 168.12 |
1484092800000 | 168.32 |
1484179200000 | 168.29 |
1484265600000 | 170.33 |
1484524800000 | 168.75 |
1484611200000 | 168.59 |
1484697600000 | 168.21 |
1484784000000 | 168.41 |
1484870400000 | 167.65 |
1485129600000 | 166.21 |
1485216000000 | 167.04 |
1485302400000 | 168.9 |
1485388800000 | 168.27 |
1485475200000 | 168.66 |
1485734400000 | 166.65 |
1485820800000 | 166.18 |
1485907200000 | 165.72 |
1485993600000 | 167.24 |
1486080000000 | 168.45 |
1486339200000 | 167.13 |
1486425600000 | 167.48 |
1486512000000 | 168.31 |
1486598400000 | 170.16 |
1486684800000 | 169.48 |
1486944000000 | 170.84 |
1487030400000 | 170.62 |
1487116800000 | 171.37 |
1487203200000 | 171.39 |
1487289600000 | 170.66 |
1487548800000 | 171.04 |
1487635200000 | 171.5 |
1487721600000 | 170.23 |
1487808000000 | 170.61 |
1487894400000 | 169.77 |
1488153600000 | 169.98 |
1488240000000 | 171.42 |
1488326400000 | 174.17 |
1488412800000 | 174.24 |
1488499200000 | 175.06 |
1488758400000 | 175.4 |
1488844800000 | 175.25 |
1488931200000 | 175.83 |
1489017600000 | 177.49 |
1489104000000 | 177.69 |
1489363200000 | 177.62 |
1489449600000 | 176.05 |
1489536000000 | 177.02 |
1489622400000 | 180 |
1489708800000 | 181.7 |
1489968000000 | 181.32 |
1490054400000 | 180.95 |
1490140800000 | 181.67 |
1490227200000 | 183.31 |
1490313600000 | 183.6 |
1490572800000 | 184.03 |
1490659200000 | 185.95 |
1490745600000 | 186.23 |
1490832000000 | 187.97 |
1490918400000 | 189.2 |
1491177600000 | 188.3 |
1491264000000 | 188.94 |
1491350400000 | 190.1 |
1491436800000 | 192.22 |
1491523200000 | 192.03 |
1491782400000 | 191.23 |
1491868800000 | 190.98 |
1491955200000 | 190.94 |
1492041600000 | 190.92 |
1492473600000 | 189.12 |
1492560000000 | 189.31 |
1492646400000 | 188.68 |
1492732800000 | 188.3 |
1492992000000 | 194.71 |
1493078400000 | 194.77 |
1493164800000 | 194.44 |
1493251200000 | 193.66 |
1493337600000 | 193.68 |
1493596800000 | 193.68 |
1493683200000 | 195.53 |
1493769600000 | 195.49 |
1493856000000 | 198.84 |
1493942400000 | 200.18 |
1494201600000 | 199.7 |
1494288000000 | 198.73 |
1494374400000 | 198.33 |
1494460800000 | 195.84 |
1494547200000 | 197.3 |
1494806400000 | 198.48 |
1494892800000 | 199.44 |
1494979200000 | 196.1 |
1495065600000 | 195.3 |
1495152000000 | 198.29 |
1495411200000 | 198.01 |
1495497600000 | 200.6 |
1495584000000 | 200.37 |
1495670400000 | 200.89 |
1495756800000 | 200 |
1496016000000 | 199.57 |
1496102400000 | 199.75 |
1496188800000 | 200.86 |
1496275200000 | 201.16 |
1496361600000 | 200.98 |
1496620800000 | 200.58 |
1496707200000 | 201.29 |
1496793600000 | 200.83 |
1496880000000 | 201.57 |
1496966400000 | 201.99 |
1497225600000 | 199.25 |
1497312000000 | 200.21 |
1497398400000 | 199.32 |
1497484800000 | 198.45 |
1497571200000 | 200.3 |
1497830400000 | 201.98 |
1497916800000 | 199.67 |
1498003200000 | 199.42 |
1498089600000 | 199.13 |
1498176000000 | 197.15 |
1498435200000 | 197.88 |
1498521600000 | 198.07 |
1498608000000 | 198.85 |
1498694400000 | 196.14 |
1498780800000 | 194.49 |
1499040000000 | 197.67 |
1499126400000 | 197.01 |
1499212800000 | 196.87 |
1499299200000 | 195.94 |
1499385600000 | 195.9 |
1499644800000 | 195.88 |
1499731200000 | 194.88 |
1499817600000 | 196.89 |
1499904000000 | 198.8 |
1499990400000 | 198.83 |
1500249600000 | 199.01 |
1500336000000 | 196 |
1500422400000 | 197.35 |
1500508800000 | 196.96 |
1500595200000 | 195.4 |
1500854400000 | 195.24 |
1500940800000 | 196.39 |
1501027200000 | 197.7 |
1501113600000 | 198.6 |
1501200000000 | 196.91 |
1501459200000 | 197.17 |
1501545600000 | 198.48 |
1501632000000 | 197.61 |
1501718400000 | 198.14 |
1501804800000 | 200.04 |
1502064000000 | 200.7 |
1502150400000 | 201.48 |
1502236800000 | 199.66 |
1502323200000 | 197.67 |
1502409600000 | 194.71 |
1502668800000 | 197.92 |
1502755200000 | 198.01 |
1502841600000 | 199.27 |
1502928000000 | 198.07 |
1503014400000 | 196.81 |
1503273600000 | 196.54 |
1503360000000 | 197.35 |
1503446400000 | 196.42 |
1503532800000 | 196.61 |
1503619200000 | 196.26 |
1503878400000 | 195.24 |
1503964800000 | 193.75 |
1504051200000 | 194.86 |
1504137600000 | 196.48 |
1504224000000 | 197.33 |
1504483200000 | 196.06 |
1504569600000 | 195.96 |
1504656000000 | 194.86 |
1504742400000 | 194.77 |
1504828800000 | 194.58 |
1505088000000 | 197.46 |
1505174400000 | 197.19 |
1505260800000 | 197.67 |
1505347200000 | 197.3 |
1505433600000 | 196.47 |
1505692800000 | 196.46 |
1505779200000 | 196.47 |
1505865600000 | 194.25 |
1505952000000 | 193.93 |
1506038400000 | 193.73 |
1506297600000 | 192.73 |
1506384000000 | 191.98 |
1506470400000 | 194.86 |
1506556800000 | 193.66 |
1506643200000 | 194.48 |
1506902400000 | 191.9 |
1506988800000 | 191.31 |
1507075200000 | 185.82 |
1507161600000 | 191.17 |
1507248000000 | 190.22 |
1507507200000 | 191.49 |
1507593600000 | 190.84 |
1507680000000 | 193.41 |
1507766400000 | 193.68 |
1507852800000 | 193.83 |
1508112000000 | 191.67 |
1508198400000 | 192.03 |
1508284800000 | 193.27 |
1508371200000 | 192.31 |
1508457600000 | 191.82 |
1508716800000 | 190.73 |
1508803200000 | 191.65 |
1508889600000 | 190.17 |
1508976000000 | 193.68 |
1509062400000 | 191.58 |
1509321600000 | 196.21 |
1509408000000 | 198.76 |
1509494400000 | 199.03 |
1509580800000 | 198.15 |
1509667200000 | 196.38 |
1509926400000 | 195.97 |
1510012800000 | 195.01 |
1510099200000 | 195.56 |
1510185600000 | 194.41 |
1510272000000 | 193.47 |
1510531200000 | 192.85 |
1510617600000 | 191.88 |
1510704000000 | 191.42 |
1510790400000 | 192.47 |
1510876800000 | 191.1 |
1511136000000 | 191.46 |
1511222400000 | 191.2 |
1511308800000 | 191.82 |
1511395200000 | 192.44 |
1511481600000 | 192.47 |
1511740800000 | 192.64 |
1511827200000 | 193.91 |
1511913600000 | 196.17 |
1512000000000 | 195.35 |
1512086400000 | 193.61 |
1512345600000 | 195.33 |
1512432000000 | 195.51 |
1512518400000 | 195.2 |
1512604800000 | 196.01 |
1512691200000 | 196.73 |
1512950400000 | 196.43 |
1513036800000 | 196.94 |
1513123200000 | 195.9 |
1513209600000 | 194.33 |
1513296000000 | 194.19 |
1513555200000 | 195.95 |
1513641600000 | 196.13 |
1513728000000 | 195.34 |
1513814400000 | 197.11 |
1513900800000 | 195.37 |
1514332800000 | 195.5 |
1514419200000 | 194.41 |
1514505600000 | 193.46 |
1514851200000 | 194.65 |
1514937600000 | 195.79 |
1515024000000 | 199.53 |
1515110400000 | 201.44 |
1515369600000 | 201.05 |
1515456000000 | 201.65 |
1515542400000 | 201.51 |
1515628800000 | 201.17 |
1515715200000 | 200.92 |
1515974400000 | 200.96 |
1516060800000 | 202.01 |
1516147200000 | 201.34 |
1516233600000 | 200.35 |
1516320000000 | 201.34 |
1516579200000 | 203.24 |
1516665600000 | 203.34 |
1516752000000 | 202.46 |
1516838400000 | 202.64 |
1516924800000 | 202.13 |
1517184000000 | 201.15 |
1517270400000 | 198.77 |
1517356800000 | 198.83 |
1517443200000 | 198.54 |
1517529600000 | 195.03 |
1517788800000 | 192.01 |
1517875200000 | 187.42 |
1517961600000 | 190.73 |
1518048000000 | 186.98 |
1518134400000 | 185.08 |
1518393600000 | 187.4 |
1518480000000 | 185.41 |
1518566400000 | 186.12 |
1518652800000 | 186.34 |
1518739200000 | 188.64 |
1518998400000 | 187.79 |
1519084800000 | 188.8 |
1519171200000 | 187.28 |
1519257600000 | 188.2 |
1519344000000 | 188.24 |
1519603200000 | 189.73 |
1519689600000 | 189.24 |
1519776000000 | 187.74 |
1519862400000 | 185.47 |
1519948800000 | 182.12 |
1520208000000 | 183.6 |
1520294400000 | 183.56 |
1520380800000 | 184.08 |
1520467200000 | 186.23 |
1520553600000 | 187.7 |
1520812800000 | 188.89 |
1520899200000 | 188.53 |
1520985600000 | 188.95 |
1521072000000 | 188.99 |
1521158400000 | 190.53 |
1521417600000 | 188.39 |
1521504000000 | 188.46 |
1521590400000 | 188.11 |
1521676800000 | 185.6 |
1521763200000 | 184.24 |
1522022400000 | 184.13 |
1522108800000 | 186.42 |
1522195200000 | 188.79 |
1522281600000 | 189.22 |
1522713600000 | 188.03 |
1522800000000 | 187.68 |
1522886400000 | 191.63 |
1522972800000 | 190.89 |
1523232000000 | 192.27 |
1523318400000 | 193.24 |
1523404800000 | 193.38 |
1523491200000 | 193.98 |
1523577600000 | 193.85 |
1523836800000 | 193.39 |
1523923200000 | 194.39 |
1524009600000 | 194.91 |
1524096000000 | 195.53 |
1524182400000 | 195.83 |
1524441600000 | 196.22 |
1524528000000 | 196.28 |
1524614400000 | 194.92 |
1524700800000 | 196.38 |
1524787200000 | 197.86 |
1525046400000 | 198.35 |
1525132800000 | 198.35 |
1525219200000 | 200.46 |
1525305600000 | 200.54 |
1525392000000 | 201.37 |
1525651200000 | 202.8 |
1525737600000 | 203.12 |
1525824000000 | 203.47 |
1525910400000 | 204.19 |
1525996800000 | 205.45 |
1526256000000 | 205.76 |
1526342400000 | 205.22 |
1526428800000 | 203.68 |
1526515200000 | 205.17 |
1526601600000 | 204.67 |
1526860800000 | 204.34 |
1526947200000 | 205.06 |
1527033600000 | 203.53 |
1527120000000 | 202.04 |
1527206400000 | 198.22 |
1527465600000 | 197.96 |
1527552000000 | 194.85 |
1527638400000 | 196.78 |
1527724800000 | 195.58 |
1527811200000 | 197.56 |
1528070400000 | 200.1 |
1528156800000 | 199.56 |
1528243200000 | 201.46 |
1528329600000 | 203.01 |
1528416000000 | 201.38 |
1528675200000 | 203.47 |
1528761600000 | 203.51 |
1528848000000 | 202.6 |
1528934400000 | 204.45 |
1529020800000 | 203.07 |
1529280000000 | 202.17 |
1529366400000 | 201.9 |
1529452800000 | 202.6 |
1529539200000 | 201.19 |
1529625600000 | 202.85 |
1529884800000 | 200.06 |
1529971200000 | 200.18 |
1530057600000 | 200.36 |
1530144000000 | 199.74 |
1530230400000 | 201 |
1530489600000 | 199.26 |
1530576000000 | 201.34 |
1530662400000 | 203.45 |
1530748800000 | 205.66 |
1530835200000 | 206.35 |
1531094400000 | 207.58 |
1531180800000 | 206.74 |
1531267200000 | 203.33 |
1531353600000 | 203.61 |
1531440000000 | 202.84 |
1531699200000 | 202.15 |
1531785600000 | 201.76 |
1531872000000 | 201.74 |
1531958400000 | 201.17 |
1532044800000 | 200.97 |
1532304000000 | 201.09 |
1532390400000 | 202 |
1532476800000 | 201.04 |
1532563200000 | 202.46 |
1532649600000 | 204.02 |
1532908800000 | 204.45 |
1532995200000 | 203.99 |
1533081600000 | 203.35 |
1533168000000 | 202.04 |
1533254400000 | 203.2 |
1533513600000 | 202.96 |
1533600000000 | 203.93 |
1533686400000 | 203.43 |
1533772800000 | 203.5 |
1533859200000 | 200.65 |
1534118400000 | 199.6 |
1534204800000 | 199.13 |
1534291200000 | 196.32 |
1534377600000 | 196.71 |
1534464000000 | 196.82 |
1534723200000 | 197.7 |
1534809600000 | 199.15 |
1534896000000 | 200.35 |
1534982400000 | 199.96 |
1535068800000 | 200.35 |
1535328000000 | 201.56 |
1535414400000 | 200.97 |
1535500800000 | 200.71 |
1535587200000 | 199.55 |
1535673600000 | 197.64 |
1535932800000 | 197.63 |
1536019200000 | 197.5 |
1536105600000 | 195.49 |
1536192000000 | 193.39 |
1536278400000 | 192.63 |
1536537600000 | 194.85 |
1536624000000 | 195.26 |
1536710400000 | 195.26 |
1536796800000 | 195.67 |
1536883200000 | 196.63 |
1537142400000 | 197.33 |
1537228800000 | 198.14 |
1537315200000 | 197.92 |
1537401600000 | 199.5 |
1537488000000 | 199.29 |
1537747200000 | 198.61 |
1537833600000 | 198.65 |
1537920000000 | 198.86 |
1538006400000 | 199.09 |
1538092800000 | 196.97 |
1538352000000 | 197.25 |
1538438400000 | 196.3 |
1538524800000 | 196.69 |
1538611200000 | 195.75 |
1538697600000 | 194.96 |
1538956800000 | 193.55 |
1539043200000 | 194.22 |
1539129600000 | 191.75 |
1539216000000 | 187.98 |
1539302400000 | 185.81 |
1539561600000 | 186.26 |
1539648000000 | 189.32 |
1539734400000 | 188.31 |
1539820800000 | 187.19 |
1539907200000 | 187.59 |
1540166400000 | 185.55 |
1540252800000 | 182.7 |
1540339200000 | 181.34 |
1540425600000 | 182.84 |
1540512000000 | 182.89 |
1540771200000 | 185.34 |
1540857600000 | 185.25 |
1540944000000 | 186.91 |
1541030400000 | 187.22 |
1541116800000 | 188.05 |
1541376000000 | 188.57 |
1541462400000 | 188.38 |
1541548800000 | 190.67 |
1541635200000 | 191.4 |
1541721600000 | 190.35 |
1541980800000 | 189.27 |
1542067200000 | 189.86 |
1542153600000 | 189.61 |
1542240000000 | 188.76 |
1542326400000 | 188.5 |
1542585600000 | 186.87 |
1542672000000 | 184.86 |
1542758400000 | 186.79 |
1542844800000 | 185.29 |
1542931200000 | 184.99 |
1543190400000 | 187.92 |
1543276800000 | 187.3 |
1543363200000 | 187.14 |
1543449600000 | 187.38 |
1543536000000 | 187.39 |
1543795200000 | 189.39 |
1543881600000 | 188.11 |
1543968000000 | 186.82 |
1544054400000 | 181.45 |
1544140800000 | 182.98 |
1544400000000 | 179.91 |
1544486400000 | 182.33 |
1544572800000 | 185.4 |
1544659200000 | 186.36 |
1544745600000 | 186.24 |
1545004800000 | 184.84 |
1545091200000 | 182.28 |
1545177600000 | 183.8 |
1545264000000 | 180.7 |
1545350400000 | 180.4 |
1545609600000 | 179.55 |
1545868800000 | 176.83 |
1545955200000 | 179.97 |
1546214400000 | 181.34 |
1546387200000 | 181.47 |
1546473600000 | 181.73 |
1546560000000 | 186.42 |
1546819200000 | 186.85 |
1546905600000 | 188.06 |
1546992000000 | 188.27 |
1547078400000 | 188.75 |
1547164800000 | 189.55 |
1547424000000 | 188.4 |
1547510400000 | 188.75 |
1547596800000 | 189.97 |
1547683200000 | 189.88 |
1547769600000 | 192.44 |
1548028800000 | 191.8 |
1548115200000 | 191.44 |
1548201600000 | 193.14 |
1548288000000 | 193.54 |
1548374400000 | 193.96 |
1548633600000 | 191.22 |
1548720000000 | 192.31 |
1548806400000 | 192.25 |
1548892800000 | 192.57 |
1548979200000 | 190.81 |
1549238400000 | 190.14 |
1549324800000 | 192.47 |
1549411200000 | 192.28 |
1549497600000 | 189.4 |
1549584000000 | 187.47 |
1549843200000 | 188.82 |
1549929600000 | 190.29 |
1550016000000 | 190.06 |
1550102400000 | 190.39 |
1550188800000 | 193.14 |
1550448000000 | 193.91 |
1550534400000 | 193.8 |
1550620800000 | 194.14 |
1550707200000 | 194.32 |
1550793600000 | 194.88 |
1551052800000 | 194.28 |
1551139200000 | 195.16 |
1551225600000 | 194.84 |
1551312000000 | 195.9 |
1551398400000 | 195.98 |
1551657600000 | 196.38 |
1551744000000 | 196.07 |
1551830400000 | 196.66 |
1551916800000 | 197.08 |
1552003200000 | 194.76 |
1552262400000 | 195.09 |
1552348800000 | 195.05 |
1552435200000 | 195.63 |
1552521600000 | 196.29 |
1552608000000 | 197.81 |
1552867200000 | 199.37 |
1552953600000 | 200.41 |
1553040000000 | 199.22 |
1553126400000 | 198.94 |
1553212800000 | 196.81 |
1553472000000 | 196.26 |
1553558400000 | 197.67 |
1553644800000 | 198.5 |
1553731200000 | 197.55 |
1553817600000 | 199.28 |
1554076800000 | 200.1 |
1554163200000 | 200.61 |
1554249600000 | 201.73 |
1554336000000 | 201.96 |
1554422400000 | 201.54 |
1554681600000 | 200.93 |
1554768000000 | 200.11 |
1554854400000 | 200.33 |
1554940800000 | 199.87 |
1555027200000 | 199.94 |
1555286400000 | 199.88 |
1555372800000 | 198.68 |
1555459200000 | 198.95 |
1555545600000 | 200.04 |
1555977600000 | 199.66 |
1556064000000 | 198.83 |
1556150400000 | 200.71 |
1556236800000 | 200.99 |
1556496000000 | 201.53 |
1556582400000 | 202.45 |
1556668800000 | 202.45 |
1556755200000 | 200.03 |
1556841600000 | 200.32 |
1557100800000 | 198.97 |
1557187200000 | 198.12 |
1557273600000 | 197.73 |
1557360000000 | 195.29 |
1557446400000 | 196.13 |
1557705600000 | 195.8 |
1557792000000 | 197.18 |
1557878400000 | 198.68 |
1557964800000 | 201.3 |
1558051200000 | 201.57 |
1558310400000 | 200.13 |
1558396800000 | 201 |
1558483200000 | 201.25 |
1558569600000 | 198.97 |
1558656000000 | 200.21 |
1558915200000 | 201.4 |
1559001600000 | 200.56 |
1559088000000 | 197.31 |
1559174400000 | 198.84 |
1559260800000 | 196.02 |
1559520000000 | 195.87 |
1559606400000 | 197.09 |
1559692800000 | 197.8 |
1559779200000 | 198.51 |
1559865600000 | 200.03 |
1560124800000 | 201.2 |
1560211200000 | 200.29 |
1560297600000 | 199.5 |
1560384000000 | 199.86 |
1560470400000 | 198.78 |
1560729600000 | 197.73 |
1560816000000 | 200.42 |
1560902400000 | 199.87 |
1560988800000 | 199.52 |
1561075200000 | 199.63 |
1561334400000 | 199.47 |
1561420800000 | 198.85 |
1561507200000 | 198.84 |
1561593600000 | 199.23 |
1561680000000 | 200.65 |
1561939200000 | 202.23 |
1562025600000 | 202.23 |
1562112000000 | 203.99 |
1562198400000 | 204.82 |
1562284800000 | 203.79 |
1562544000000 | 202.56 |
1562630400000 | 202.6 |
1562716800000 | 202.28 |
1562803200000 | 202.99 |
1562889600000 | 203.53 |
1563148800000 | 204.39 |
1563235200000 | 205.42 |
1563321600000 | 203.8 |
1563408000000 | 203.18 |
1563494400000 | 201.76 |
1563753600000 | 202.17 |
1563840000000 | 204.21 |
1563926400000 | 205.62 |
1564012800000 | 204.99 |
1564099200000 | 204.21 |
1564358400000 | 204.46 |
1564444800000 | 200.36 |
1564531200000 | 199.75 |
1564617600000 | 201.45 |
1564704000000 | 197.36 |
1564963200000 | 194.45 |
1565049600000 | 192.97 |
1565136000000 | 194.05 |
1565222400000 | 197.13 |
1565308800000 | 195.1 |
1565568000000 | 193.31 |
1565654400000 | 193.27 |
1565740800000 | 189.67 |
1565827200000 | 189.15 |
1565913600000 | 191.95 |
1566172800000 | 193.5 |
1566259200000 | 191 |
1566345600000 | 192.86 |
1566432000000 | 192.35 |
1566518400000 | 191.37 |
1566777600000 | 192.02 |
1566864000000 | 193.37 |
1566950400000 | 193.85 |
1567036800000 | 194.96 |
1567123200000 | 195.5 |
1567382400000 | 195.9 |
1567468800000 | 195.97 |
1567555200000 | 197.1399 |
1567641600000 | 199.03 |
1567728000000 | 198.93 |
1567987200000 | 198.31 |
1568073600000 | 199.37 |
1568160000000 | 199.36 |
1568246400000 | 200.13 |
1568332800000 | 200.44 |
1568592000000 | 198.86 |
1568678400000 | 198.84 |
1568764800000 | 199.69 |
1568851200000 | 201.15 |
1568937600000 | 201.88 |
1569196800000 | 201.62 |
1569283200000 | 202.3 |
1569369600000 | 201.12 |
1569456000000 | 202.84 |
1569542400000 | 203.44 |
1569801600000 | 205.05 |
1569888000000 | 203.71 |
1569974400000 | 198.73 |
1570060800000 | 198.6399 |
1570147200000 | 200.13 |
1570406400000 | 201.73 |
1570492800000 | 200 |
1570579200000 | 201.4 |
1570665600000 | 202.54 |
1570752000000 | 205.3899 |
1571011200000 | 205.06 |
1571097600000 | 206.38 |
1571184000000 | 206.2 |
1571270400000 | 205.74 |
1571356800000 | 205.54 |
1571616000000 | 205.5 |
1571702400000 | 205.5 |
1571788800000 | 205.74 |
1571875200000 | 206.96 |
1571961600000 | 207.4 |
1572220800000 | 207.88 |
1572307200000 | 207.27 |
1572393600000 | 207.33 |
1572480000000 | 207.83 |
1572566400000 | 209.48 |
1572825600000 | 210.45 |
1572912000000 | 209.73 |
1572998400000 | 209.43 |
1573084800000 | 209.32 |
1573171200000 | 209.46 |
1573430400000 | 209.27 |
1573516800000 | 207.82 |
1573603200000 | 206.44 |
1573689600000 | 205.6399 |
1573776000000 | 207.44 |
1574035200000 | 208.53 |
1574121600000 | 208.46 |
1574208000000 | 207.9 |
1574294400000 | 206.88 |
1574380800000 | 207.1399 |
1574640000000 | 207.8899 |
1574726400000 | 207.97 |
1574812800000 | 209.07 |
1574899200000 | 208.87 |
1574985600000 | 208.99 |
1575244800000 | 204.35 |
1575331200000 | 203.36 |
1575417600000 | 206.02 |
1575504000000 | 205.6399 |
1575590400000 | 207.77 |
1575849600000 | 207.41 |
1575936000000 | 206.83 |
1576022400000 | 207.66 |
1576108800000 | 208.8899 |
1576195200000 | 210.37 |
1576454400000 | 212.08 |
1576540800000 | 212.57 |
1576627200000 | 211.84 |
1576713600000 | 212.44 |
1576800000000 | 213.36 |
1577059200000 | 213.96 |
1577145600000 | 213.99 |
1577404800000 | 214.91 |
1577664000000 | 212.63 |
1577750400000 | 211.7 |
1577923200000 | 214.19 |
1578009600000 | 214.31 |
1578268800000 | 214.32 |
1578355200000 | 214.33 |
1578441600000 | 214.45 |
1578528000000 | 214.36 |
1578614400000 | 214.45 |
1578873600000 | 214.05 |
1578960000000 | 214.26 |
1579046400000 | 213.66 |
1579132800000 | 214.39 |
1579219200000 | 215.7 |
1579478400000 | 216.03 |
1579564800000 | 214.7 |
1579651200000 | 214.04 |
1579737600000 | 212.33 |
1579824000000 | 213.34 |
1580083200000 | 209.41 |
1580169600000 | 211.69 |
1580256000000 | 212.51 |
1580342400000 | 211.59 |
1580428800000 | 210.48 |
1580688000000 | 210.62 |
1580774400000 | 213.03 |
1580860800000 | 216.22 |
1580947200000 | 217.33 |
1581033600000 | 217.9 |
1581292800000 | 217.98 |
1581379200000 | 218.84 |
1581465600000 | 220.14 |
1581552000000 | 219.56 |
1581638400000 | 220.93 |
1581897600000 | 222.41 |
1581984000000 | 222.8 |
1582070400000 | 225.05 |
1582156800000 | 221.88 |
1582243200000 | 220.9 |
1582502400000 | 212.35 |
1582588800000 | 207.16 |
1582675200000 | 207.53 |
1582761600000 | 200.65 |
1582848000000 | 193.77 |
1583107200000 | 195.69 |
1583193600000 | 197.75 |
1583280000000 | 199.86 |
1583366400000 | 195.1699 |
1583452800000 | 187.05 |
1583712000000 | 171.5 |
1583798400000 | 166.35 |
1583884800000 | 165.48 |
1583971200000 | 142.48 |
1584057600000 | 148.1699 |
1584316800000 | 137.22 |
1584403200000 | 145.33 |
1584489600000 | 141.51 |
1584576000000 | 143.9 |
1584662400000 | 145.46 |
1584921600000 | 142.74 |
1585008000000 | 153.93 |
1585094400000 | 158.88 |
1585180800000 | 161.97 |
1585267200000 | 158.23 |
1585526400000 | 158.22 |
1585612800000 | 160.45 |
1585699200000 | 156.37 |
1585785600000 | 157.15 |
1585872000000 | 155.95 |
1586131200000 | 159.85 |
1586217600000 | 162.98 |
1586304000000 | 161.1699 |
1586390400000 | 164.81 |
1586822400000 | 166.03 |
1586908800000 | 160.96 |
1586995200000 | 160.27 |
1587081600000 | 162.47 |
1587340800000 | 161.53 |
1587427200000 | 157.26 |
1587513600000 | 159.08 |
1587600000000 | 160.04 |
1587686400000 | 158.19 |
1587945600000 | 160.1699 |
1588032000000 | 162.68 |
1588118400000 | 167.35 |
1588204800000 | 165.82 |
1588291200000 | 165.82 |
1588550400000 | 160.28 |
1588636800000 | 163.3899 |
1588723200000 | 161.87 |
1588809600000 | 163.23 |
1588896000000 | 164.58 |
1589155200000 | 162.68 |
1589241600000 | 164.3 |
1589328000000 | 161.93 |
1589414400000 | 160.19 |
1589500800000 | 158.34 |
1589760000000 | 165.83 |
1589846400000 | 161.3 |
1589932800000 | 162.88 |
1590019200000 | 163.51 |
1590105600000 | 163.76 |
1590364800000 | 168.13 |
1590451200000 | 172.08 |
1590537600000 | 175.47 |
1590624000000 | 176.36 |
1590710400000 | 173.06 |
1590969600000 | 176.35 |
1591056000000 | 180.75 |
1591142400000 | 186.37 |
1591228800000 | 184.37 |
1591315200000 | 191.68 |
1591574400000 | 191.99 |
1591660800000 | 188.41 |
1591747200000 | 186.05 |
1591833600000 | 177.15 |
1591920000000 | 177.2 |
1592179200000 | 177.07 |
1592265600000 | 183.45 |
1592352000000 | 183.61 |
1592438400000 | 182.27 |
1592524800000 | 182.11 |
1592784000000 | 179.78 |
1592870400000 | 182.21 |
1592956800000 | 175.73 |
1593043200000 | 177.6 |
1593129600000 | 175.16 |
1593388800000 | 177.61 |
1593475200000 | 175.9199 |
1593561600000 | 175.82 |
1593648000000 | 182.81 |
1593734400000 | 179.57 |
1593993600000 | 183.3 |
1594080000000 | 180.97 |
1594166400000 | 177.62 |
1594252800000 | 174.76 |
1594339200000 | 176.46 |
1594598400000 | 179.34 |
1594684800000 | 177.78 |
1594771200000 | 180.62 |
1594857600000 | 180.22 |
1594944000000 | 179.48 |
1595203200000 | 180.4 |
1595289600000 | 180.93 |
1595376000000 | 177.72 |
1595462400000 | 177.6399 |
1595548800000 | 174.9 |
1595808000000 | 171.38 |
1595894400000 | 173.3 |
1595980800000 | 171.55 |
1596067200000 | 165.01 |
1596153600000 | 160.93 |
1596412800000 | 164.03 |
1596499200000 | 166.35 |
1596585600000 | 166.24 |
1596672000000 | 164.24 |
1596758400000 | 163.78 |
1597017600000 | 166.48 |
1597104000000 | 172.74 |
1597190400000 | 172.56 |
1597276800000 | 171 |
1597363200000 | 168.7 |
1597622400000 | 166.5 |
1597708800000 | 165.5 |
1597795200000 | 166.63 |
1597881600000 | 163.74 |
1597968000000 | 163.31 |
1598227200000 | 166.74 |
1598313600000 | 166.44 |
1598400000000 | 166.65 |
1598486400000 | 165.8 |
1598572800000 | 166.85 |
1598832000000 | 163.01 |
1598918400000 | 162.9 |
1599004800000 | 163.61 |
1599091200000 | 164.06 |
1599177600000 | 163.86 |
1599436800000 | 166.23 |
1599523200000 | 163.05 |
1599609600000 | 165.02 |
1599696000000 | 164.28 |
1599782400000 | 162.78 |
1600041600000 | 162.99 |
1600128000000 | 165.01 |
1600214400000 | 165.79 |
1600300800000 | 165.62 |
1600387200000 | 162.62 |
1600646400000 | 157.22 |
1600732800000 | 156.35 |
1600819200000 | 156.33 |
1600905600000 | 156.65 |
1600992000000 | 156.21 |
1601251200000 | 159.58 |
1601337600000 | 157.32 |
1601424000000 | 157.44 |
1601510400000 | 156.81 |
1601596800000 | 157.1 |
1601856000000 | 158.98 |
1601942400000 | 161.63 |
1602028800000 | 160.65 |
1602115200000 | 162.9199 |
1602201600000 | 161.98 |
1602460800000 | 161.75 |
1602547200000 | 159.9199 |
1602633600000 | 161.09 |
1602720000000 | 159.23 |
1602806400000 | 160.18 |
1603065600000 | 160.66 |
1603152000000 | 162.55 |
1603238400000 | 159.58 |
1603324800000 | 159.6399 |
1603411200000 | 162.26 |
1603670400000 | 160.01 |
1603756800000 | 157.1 |
1603843200000 | 152.6 |
1603929600000 | 150.86 |
1604016000000 | 152.49 |
1604275200000 | 156.15 |
1604361600000 | 159.74 |
1604448000000 | 159.98 |
1604534400000 | 162.43 |
1604620800000 | 160.4199 |
1604880000000 | 173.5 |
1604966400000 | 180.73 |
1605052800000 | 183.01 |
1605139200000 | 180.36 |
1605225600000 | 181.03 |
1605484800000 | 187.74 |
1605571200000 | 186.25 |
1605657600000 | 187.9 |
1605744000000 | 187.12 |
1605830400000 | 188.1399 |
1606089600000 | 187.8 |
1606176000000 | 190.13 |
1606262400000 | 189.85 |
1606348800000 | 189.1699 |
1606435200000 | 191.71 |
1606694400000 | 188.48 |
1606780800000 | 189.15 |
1606867200000 | 190.88 |
1606953600000 | 190.68 |
1607040000000 | 192.8 |
1607299200000 | 191.97 |
1607385600000 | 191.04 |
1607472000000 | 190.68 |
1607558400000 | 190.12 |
1607644800000 | 188.6399 |
1607904000000 | 190.55 |
1607990400000 | 190.35 |
1608076800000 | 190.47 |
1608163200000 | 191.26 |
1608249600000 | 189.25 |
1608508800000 | 184.09 |
1608595200000 | 187.43 |
1608681600000 | 190.6399 |
1608768000000 | 191.82 |
1609113600000 | 193.05 |
1609200000000 | 193.3899 |
1609286400000 | 192.72 |
1609372800000 | 191.1 |
1609718400000 | 192.1399 |
1609804800000 | 192.93 |
1609891200000 | 198.02 |
1609977600000 | 199.32 |
1610064000000 | 199.45 |
1610323200000 | 198.3 |
1610409600000 | 199.09 |
1610496000000 | 199.12 |
1610582400000 | 199.45 |
1610668800000 | 195.47 |
1610928000000 | 195.63 |
1611014400000 | 195.23 |
1611100800000 | 195.05 |
1611187200000 | 193.69 |
1611273600000 | 192.09 |
1611532800000 | 189.95 |
1611619200000 | 190.08 |
1611705600000 | 188.09 |
1611792000000 | 189.66 |
1611878400000 | 185.82 |
1612137600000 | 186.35 |
1612224000000 | 189.6 |
1612310400000 | 191.29 |
1612396800000 | 192.62 |
1612483200000 | 194.38 |
1612742400000 | 194.35 |
1612828800000 | 191.31 |
1612915200000 | 190.99 |
1613001600000 | 190.68 |
1613088000000 | 191.16 |
1613347200000 | 194.13 |
1613433600000 | 193.43 |
1613520000000 | 192.78 |
1613606400000 | 190.6 |
1613692800000 | 192.22 |
1613952000000 | 191.43 |
1614038400000 | 193.88 |
1614124800000 | 193.43 |
1614211200000 | 194.77 |
1614297600000 | 192 |
1614556800000 | 195.61 |
1614643200000 | 195.02 |
1614729600000 | 193.13 |
1614816000000 | 193.79 |
1614902400000 | 191.48 |
1615161600000 | 193.96 |
1615248000000 | 195.81 |
1615334400000 | 196.84 |
1615420800000 | 199.28 |
1615507200000 | 200.22 |
1615766400000 | 200.09 |
1615852800000 | 201.13 |
1615939200000 | 199.69 |
1616025600000 | 199.96 |
1616112000000 | 197.68 |
1616371200000 | 195.06 |
1616457600000 | 196.27 |
1616544000000 | 197.23 |
1616630400000 | 195.69 |
1616716800000 | 197.81 |
1616976000000 | 197.98 |
1617062400000 | 200.62 |
1617148800000 | 201.36 |
1617235200000 | 200.9199 |
1617667200000 | 201.88 |
1617753600000 | 201.06 |
1617840000000 | 202.2 |
1617926400000 | 200.4199 |
1618185600000 | 199.36 |
1618272000000 | 198.45 |
1618358400000 | 200.36 |
1618444800000 | 198.79 |
1618531200000 | 199.69 |
1618790400000 | 200.27 |
1618876800000 | 195.6 |
1618963200000 | 197.77 |
1619049600000 | 200.88 |
1619136000000 | 199.5 |
1619395200000 | 201.31 |
1619481600000 | 202.22 |
1619568000000 | 201.97 |
1619654400000 | 201.18 |
1619740800000 | 200.37 |
1620000000000 | 202.1699 |
1620086400000 | 200.45 |
1620172800000 | 203.51 |
1620259200000 | 202.1699 |
1620345600000 | 205.24 |
1620604800000 | 203.96 |
1620691200000 | 200.79 |
1620777600000 | 201.51 |
1620864000000 | 200.79 |
1620950400000 | 205.12 |
1621209600000 | 204.98 |
1621296000000 | 205.71 |
1621382400000 | 203.74 |
1621468800000 | 205.91 |
1621555200000 | 206.6 |
1621814400000 | 206.99 |
1621900800000 | 206.58 |
1621987200000 | 206.56 |
1622073600000 | 207.07 |
1622160000000 | 207.4199 |
1622419200000 | 206.28 |
1622505600000 | 208.4 |
1622592000000 | 209.3 |
1622678400000 | 208.6399 |
1622764800000 | 206.66 |
1623024000000 | 208.45 |
1623110400000 | 207.75 |
1623196800000 | 209.19 |
1623283200000 | 208.19 |
1623369600000 | 209.24 |
1623628800000 | 211.14 |
1623715200000 | 210.57 |
1623801600000 | 208.95 |
1623888000000 | 209.33 |
1623974400000 | 204.72 |
1624233600000 | 205.37 |
1624320000000 | 205.72 |
1624406400000 | 204.45 |
1624492800000 | 208.26 |
1624579200000 | 209.1399 |
1624838400000 | 204.38 |
1624924800000 | 203.49 |
1625011200000 | 201.4199 |
1625097600000 | 204.45 |
1625184000000 | 203.55 |
1625443200000 | 204.73 |
1625529600000 | 203.19 |
1625616000000 | 203.31 |
1625702400000 | 199.26 |
1625788800000 | 201.79 |
1626048000000 | 203.03 |
1626134400000 | 199.77 |
1626220800000 | 198.45 |
1626307200000 | 195.91 |
1626393600000 | 195.52 |
1626652800000 | 189.86 |
1626739200000 | 191.09 |
1626825600000 | 195.98 |
1626912000000 | 197.03 |
1626998400000 | 199.33 |
1627257600000 | 200.6699 |
1627344000000 | 199.11 |
1627430400000 | 199.78 |
1627516800000 | 200.3899 |
1627603200000 | 196.96 |
1627862400000 | 198.9 |
1627948800000 | 198.99 |
1628035200000 | 199.38 |
1628121600000 | 200.8899 |
1628208000000 | 202.04 |
1628467200000 | 200.96 |
1628553600000 | 201.87 |
1628640000000 | 203.6399 |
1628726400000 | 203.62 |
1628812800000 | 203.84 |
1629072000000 | 201.98 |
1629158400000 | 200.57 |
1629244800000 | 202.96 |
1629331200000 | 201.44 |
1629417600000 | 201.55 |
1629676800000 | 202.68 |
1629763200000 | 202.85 |
1629849600000 | 203.73 |
1629936000000 | 201.93 |
1630022400000 | 202.46 |
1630281600000 | 201.07 |
1630368000000 | 200.78 |
1630454400000 | 204.3 |
1630540800000 | 203.98 |
1630627200000 | 201.06 |
1630886400000 | 201.58 |
1630972800000 | 202.01 |
1631059200000 | 201.48 |
1631145600000 | 200.44 |
1631232000000 | 198.13 |
1631491200000 | 201.33 |
1631577600000 | 200.63 |
1631664000000 | 197.83 |
1631750400000 | 199.94 |
1631836800000 | 200.59 |
1632096000000 | 198.35 |
1632182400000 | 200.98 |
1632268800000 | 202.6699 |
1632355200000 | 203.91 |
1632441600000 | 204.44 |
1632700800000 | 208.13 |
1632787200000 | 203.48 |
1632873600000 | 206.07 |
1632960000000 | 204.71 |
1633046400000 | 204.9199 |
1633305600000 | 205.31 |
1633392000000 | 207.8899 |
1633478400000 | 204.12 |
1633564800000 | 207.75 |
1633651200000 | 208.1399 |
1633910400000 | 207.33 |
1633996800000 | 208.62 |
1634083200000 | 207.59 |
1634169600000 | 208.07 |
1634256000000 | 209.24 |
1634515200000 | 207.88 |
1634601600000 | 209.1 |
1634688000000 | 210.16 |
1634774400000 | 207.77 |
1634860800000 | 207.95 |
1635120000000 | 208.13 |
1635206400000 | 209.21 |
1635292800000 | 209 |
1635379200000 | 209.6699 |
1635465600000 | 209.31 |
1635724800000 | 212.06 |
1635811200000 | 211 |
1635897600000 | 209.85 |
1635984000000 | 208.5 |
1636070400000 | 211.66 |
1636329600000 | 210.76 |
1636416000000 | 211.79 |
1636502400000 | 213.68 |
1636588800000 | 212.95 |
1636675200000 | 212.2 |
1636934400000 | 212.66 |
1637020800000 | 210.9 |
1637107200000 | 210.1 |
1637193600000 | 208.1699 |
1637280000000 | 204.07 |
1637539200000 | 204.8899 |
1637625600000 | 205.33 |
1637712000000 | 205.3 |
1637798400000 | 206.6399 |
1637884800000 | 196.16 |
1638144000000 | 197.6399 |
1638230400000 | 194.73 |
1638316800000 | 198.62 |
1638403200000 | 196.03 |
1638489600000 | 195.03 |
1638748800000 | 199.58 |
1638835200000 | 201.91 |
1638921600000 | 200.38 |
1639008000000 | 198.4199 |
1639094400000 | 197.43 |
1639353600000 | 196.3899 |
1639440000000 | 196.85 |
1639526400000 | 194.48 |
1639612800000 | 196.81 |
1639699200000 | 195.22 |
1639958400000 | 193.43 |
1640044800000 | 196.51 |
1640131200000 | 198.41 |
1640217600000 | 200.79 |
1640304000000 | 200.87 |
1640563200000 | 202.4 |
1640649600000 | 203.6699 |
1640736000000 | 203.36 |
1640822400000 | 204.04 |
1640908800000 | 204.02 |
1641168000000 | 205.38 |
1641254400000 | 206.4 |
1641340800000 | 206.05 |
1641427200000 | 206.47 |
1641513600000 | 205.47 |
1641772800000 | 205.7 |
1641859200000 | 206.8899 |
1641945600000 | 206.9199 |
1642032000000 | 208.61 |
1642118400000 | 208.95 |
1642377600000 | 209.48 |
1642464000000 | 208.24 |
1642550400000 | 207.74 |
1642636800000 | 208.49 |
1642723200000 | 206.65 |
1642982400000 | 200.85 |
1643068800000 | 202.12 |
1643155200000 | 204.74 |
1643241600000 | 206.58 |
1643328000000 | 204.96 |
1643587200000 | 205.11 |
1643673600000 | 207.62 |
1643760000000 | 207.45 |
1643846400000 | 207.1699 |
1643932800000 | 205.48 |
1644192000000 | 204.56 |
1644278400000 | 207.16 |
1644364800000 | 210.92 |
1644451200000 | 211.74 |
1644537600000 | 209.87 |
1644796800000 | 205.41 |
1644883200000 | 208.31 |
1644969600000 | 209.1 |
1645056000000 | 208.2 |
1645142400000 | 205.47 |
1645401600000 | 203.1699 |
1645488000000 | 203.11 |
1645574400000 | 201.08 |
1645660800000 | 196.77 |
1645747200000 | 203.33 |
1646006400000 | 203.74 |
1646092800000 | 198.28 |
1646179200000 | 200.95 |
1646265600000 | 194.54 |
1646352000000 | 188.48 |
1646611200000 | 187.12 |
1646697600000 | 189.81 |
1646784000000 | 197.85 |
1646870400000 | 195.78 |
1646956800000 | 196.78 |
1647216000000 | 198.24 |
1647302400000 | 198.55 |
1647388800000 | 200.69 |
1647475200000 | 202.63 |
1647561600000 | 203.49 |
1647820800000 | 202.43 |
1647907200000 | 204.04 |
1647993600000 | 201.7 |
1648080000000 | 202.09 |
1648166400000 | 202.8899 |
1648425600000 | 203.6399 |
1648512000000 | 207.84 |
1648598400000 | 207.6 |
1648684800000 | 206.28 |
1648771200000 | 206.63 |
1649030400000 | 206.62 |
1649116800000 | 210.23 |
1649203200000 | 208.58 |
1649289600000 | 208.37 |
1649376000000 | 211.31 |
1649635200000 | 211.28 |
1649721600000 | 212.77 |
1649808000000 | 214.29 |
1649894400000 | 216.75 |
1650326400000 | 215.69 |
1650412800000 | 216.8 |
1650499200000 | 217.3 |
1650585600000 | 213.7 |
1650844800000 | 211.68 |
1650931200000 | 210.33 |
1651017600000 | 211.17 |
1651104000000 | 212.77 |
1651190400000 | 215.06 |
1651449600000 | 211.08 |
1651536000000 | 214.44 |
1651622400000 | 213.02 |
1651708800000 | 212.3 |
1651795200000 | 209.8 |
1652054400000 | 204.31 |
1652140800000 | 204.48 |
1652227200000 | 208.32 |
1652313600000 | 205.6 |
1652400000000 | 208.46 |
1652659200000 | 208.93 |
1652745600000 | 212.34 |
1652832000000 | 212.48 |
1652918400000 | 210.11 |
1653004800000 | 211.96 |
1653264000000 | 214.83 |
1653350400000 | 214.92 |
1653436800000 | 218.02 |
1653523200000 | 220.59 |
1653609600000 | 220.58 |
1653868800000 | 220.39 |
1653955200000 | 218.38 |
1654041600000 | 216.24 |
1654128000000 | 216.98 |
1654214400000 | 217.03 |
1654473600000 | 220.45 |
1654560000000 | 221.56 |
1654646400000 | 220.45 |
1654732800000 | 217.4 |
1654819200000 | 211.14 |
1655078400000 | 206.52 |
1655164800000 | 201.69 |
1655251200000 | 204.02 |
1655337600000 | 202.09 |
1655424000000 | 203.65 |
1655683200000 | 206.73 |
1655769600000 | 205.26 |
1655856000000 | 204.24 |
1655942400000 | 201.73 |
1656028800000 | 205.25 |
1656288000000 | 205.48 |
1656374400000 | 206.1399 |
1656460800000 | 202.95 |
1656547200000 | 200.55 |
1656633600000 | 202.75 |
1656892800000 | 202.38 |
1656979200000 | 197.3899 |
1657065600000 | 197.69 |
1657152000000 | 202.3 |
1657238400000 | 203.7 |
1657497600000 | 201.68 |
1657584000000 | 200.41 |
1657670400000 | 199.16 |
1657756800000 | 196.9 |
1657843200000 | 201.5 |
1658102400000 | 201.6399 |
1658188800000 | 206.7 |
1658275200000 | 204.11 |
1658361600000 | 203.76 |
1658448000000 | 204.3 |
1658707200000 | 205.1399 |
1658793600000 | 204.6699 |
1658880000000 | 205.4 |
1658966400000 | 206.04 |
1659052800000 | 207.29 |
1659312000000 | 206.1 |
1659398400000 | 206.63 |
1659484800000 | 207.73 |
1659571200000 | 207.9 |
1659657600000 | 208.1 |
1659916800000 | 210.39 |
1660003200000 | 211.71 |
1660089600000 | 212.51 |
1660176000000 | 213.03 |
1660262400000 | 213.26 |
1660521600000 | 214.23 |
1660608000000 | 216.39 |
1660694400000 | 214.81 |
1660780800000 | 214.45 |
1660867200000 | 211.97 |
1661126400000 | 211.18 |
1661212800000 | 209.99 |
1661299200000 | 208.99 |
1661385600000 | 208.6699 |
1661472000000 | 205.93 |
1661731200000 | 203.88 |
1661817600000 | 203.26 |
1661904000000 | 200.74 |
1661990400000 | 198.77 |
1662076800000 | 202.12 |
1662336000000 | 200.9199 |
1662422400000 | 200.01 |
1662508800000 | 200.1399 |
1662595200000 | 201.28 |
1662681600000 | 204.22 |
1662940800000 | 208.23 |
1663027200000 | 204.94 |
1663113600000 | 204.83 |
1663200000000 | 205.16 |
1663286400000 | 202.1 |
1663545600000 | 202.91 |
1663632000000 | 199.77 |
1663718400000 | 199.15 |
1663804800000 | 196.57 |
1663891200000 | 191.78 |
1664150400000 | 189.82 |
1664236800000 | 189.07 |
1664323200000 | 188.53 |
1664409600000 | 184.55 |
1664496000000 | 185.78 |
1664755200000 | 187.97 |
1664841600000 | 193.74 |
1664928000000 | 190.69 |
1665014400000 | 188.79 |
1665100800000 | 187.57 |
1665360000000 | 186.78 |
1665446400000 | 185.4199 |
1665532800000 | 182.82 |
1665619200000 | 184.48 |
1665705600000 | 185.19 |
1665964800000 | 189.3899 |
1666051200000 | 190.36 |
1666137600000 | 190.02 |
1666224000000 | 191.36 |
1666310400000 | 188.9199 |
1666569600000 | 192.18 |
1666656000000 | 195.04 |
1666742400000 | 197.6699 |
1666828800000 | 199.3 |
1666915200000 | 198.83 |
1667174400000 | 201.22 |
1667260800000 | 201.66 |
1667347200000 | 200.99 |
1667433600000 | 199.15 |
1667520000000 | 200.26 |
1667779200000 | 200.69 |
1667865600000 | 201.29 |
1667952000000 | 202.5 |
1668038400000 | 204.95 |
1668124800000 | 203.47 |
1668384000000 | 204.94 |
1668470400000 | 205.05 |
1668556800000 | 203.34 |
1668643200000 | 201.6 |
1668729600000 | 203.19 |
1668988800000 | 203.7 |
1669075200000 | 208.09 |
1669161600000 | 208.18 |
1669248000000 | 209.4199 |
1669334400000 | 209.88 |
1669593600000 | 207.54 |
1669680000000 | 207.6 |
1669766400000 | 208.81 |
1669852800000 | 210.34 |
1669939200000 | 209.16 |
1670198400000 | 208.7 |
1670284800000 | 207.8899 |
1670371200000 | 206.84 |
1670457600000 | 205.74 |
1670544000000 | 207.49 |
1670803200000 | 206.74 |
1670889600000 | 208.6699 |
1670976000000 | 209.4199 |
1671062400000 | 206.75 |
1671148800000 | 203.95 |
1671408000000 | 204.48 |
1671494400000 | 205.55 |
1671580800000 | 208.56 |
1671667200000 | 207.73 |
1671753600000 | 207.96 |
1672099200000 | 207.57 |
1672185600000 | 207.49 |
1672272000000 | 209.11 |
1672358400000 | 206.6699 |
1672617600000 | 210.49 |
1672704000000 | 211.74 |
1672790400000 | 216.39 |
1672876800000 | 218.56 |
1672963200000 | 221.1 |
1673222400000 | 221.3 |
1673308800000 | 221.84 |
1673395200000 | 221.55 |
1673481600000 | 224.74 |
1673568000000 | 225.97 |
1673827200000 | 225.29 |
1673913600000 | 225.9 |
1674000000000 | 227.5 |
1674086400000 | 223.24 |
1674172800000 | 228.24 |
1674432000000 | 228.78 |
1674518400000 | 228.89 |
1674604800000 | 228.41 |
1674691200000 | 229.17 |
1674777600000 | 229.5 |
1675036800000 | 228.97 |
1675123200000 | 228.38 |
1675209600000 | 229.61 |
1675296000000 | 232.29 |
1675382400000 | 231.56 |
1675641600000 | 229.92 |
1675728000000 | 230.24 |
1675814400000 | 231.24 |
1675900800000 | 232.02 |
1675987200000 | 230.2 |
1676246400000 | 231.69 |
1676332800000 | 232.56 |
1676419200000 | 233.42 |
1676505600000 | 234.01 |
1676592000000 | 233.32 |
1676851200000 | 231.75 |
1676937600000 | 231.44 |
1677024000000 | 229.4 |
1677110400000 | 230.78 |
1677196800000 | 230.91 |
1677456000000 | 233.37 |
1677542400000 | 235.36 |
1677628800000 | 234.34 |
1677715200000 | 234.12 |
1677801600000 | 238.65 |
1678060800000 | 240.08 |
1678147200000 | 237.83 |
1678233600000 | 238.88 |
1678320000000 | 238.21 |
1678406400000 | 235.07 |
1678665600000 | 226.31 |
1678752000000 | 231.37 |
1678838400000 | 221.14 |
1678924800000 | 223.75 |
1679011200000 | 219.46 |
1679270400000 | 221.5 |
1679356800000 | 226.33 |
1679443200000 | 225.29 |
1679529600000 | 225.01 |
1679616000000 | 220.75 |
1679875200000 | 223.11 |
1679961600000 | 223.89 |
1680048000000 | 226.91 |
1680134400000 | 229.83 |
1680220800000 | 231.33 |
1680480000000 | 230.74 |
1680566400000 | 230.78 |
1680652800000 | 233.35 |
1680739200000 | 234.52 |
1681171200000 | 232.89 |
1681257600000 | 233.71 |
1681344000000 | 235.28 |
1681430400000 | 235.56 |
1681689600000 | 236.72 |
1681776000000 | 236.94 |
1681862400000 | 238.94 |
1681948800000 | 238.01 |
1682035200000 | 237.73 |
1682294400000 | 237.38 |
1682380800000 | 236.05 |
1682467200000 | 236.52 |
1682553600000 | 238.29 |
1682640000000 | 237.76 |
1682899200000 | 237.76 |
1682985600000 | 234.19 |
1683072000000 | 234.01 |
1683158400000 | 233.74 |
1683244800000 | 235.74 |
1683504000000 | 236.74 |
1683590400000 | 235.69 |
1683676800000 | 235.7 |
1683763200000 | 235.68 |
1683849600000 | 237.15 |
1684108800000 | 236.43 |
1684195200000 | 236.75 |
1684281600000 | 236.7 |
1684368000000 | 236.65 |
1684454400000 | 237.7 |
1684713600000 | 238.88 |
1684800000000 | 237.66 |
1684886400000 | 235.4 |
1684972800000 | 233.93 |
1685059200000 | 235.88 |
1685318400000 | 236.02 |
1685404800000 | 236.24 |
1685491200000 | 233.49 |
1685577600000 | 237.06 |
1685664000000 | 239.67 |
1685923200000 | 239.09 |
1686009600000 | 239.81 |
1686096000000 | 239.3 |
1686182400000 | 238.67 |
1686268800000 | 238.15 |
1686528000000 | 239.24 |
1686614400000 | 239.15 |
1686700800000 | 241.76 |
1686787200000 | 242.13 |
1686873600000 | 244.27 |
1687132800000 | 242.87 |
1687219200000 | 242.68 |
1687305600000 | 242.83 |
1687392000000 | 241 |
1687478400000 | 239.05 |
1687737600000 | 239.16 |
1687824000000 | 241.93 |
1687910400000 | 243.49 |
1687996800000 | 244.73 |
1688083200000 | 246.44 |
1688342400000 | 247.62 |
1688428800000 | 245.97 |
1688515200000 | 245.58 |
1688601600000 | 241.16 |
1688688000000 | 240.94 |
1688947200000 | 241.13 |
1689033600000 | 242.97 |
1689120000000 | 245.97 |
1689206400000 | 246.49 |
1689292800000 | 245.51 |
1689552000000 | 245.73 |
1689638400000 | 245.81 |
1689724800000 | 245.25 |
1689811200000 | 246.99 |
1689897600000 | 247.34 |
1690156800000 | 246.58 |
1690243200000 | 246.34 |
1690329600000 | 249.13 |
1690416000000 | 250.23 |
1690502400000 | 249.19 |
1690761600000 | 247.01 |
1690848000000 | 243.42 |
1690934400000 | 239.01 |
1691020800000 | 238.74 |
1691107200000 | 239.76 |
1691366400000 | 240 |
1691452800000 | 238.87 |
1691539200000 | 240.26 |
1691625600000 | 243.55 |
1691712000000 | 242.12 |
1691971200000 | 242.27 |
1692057600000 | 240.48 |
1692144000000 | 240.55 |
1692230400000 | 238.1 |
1692316800000 | 238.23 |
1692576000000 | 238.17 |
1692662400000 | 238.76 |
1692748800000 | 239.31 |
1692835200000 | 240.19 |
1692921600000 | 240.75 |
1693180800000 | 243.83 |
1693267200000 | 246.29 |
1693353600000 | 245.56 |
1693440000000 | 243.5 |
1693526400000 | 242.48 |
1693785600000 | 241.53 |
1693872000000 | 240.32 |
1693958400000 | 238.64 |
1694044800000 | 238.62 |
1694131200000 | 240.33 |
1694390400000 | 241.9 |
1694476800000 | 242.5 |
1694563200000 | 241.54 |
1694649600000 | 244.44 |
1694736000000 | 244.12 |
1694995200000 | 243.14 |
1695081600000 | 244.6 |
1695168000000 | 247.36 |
1695254400000 | 245.57 |
1695340800000 | 244.78 |
1695600000000 | 241.78 |
1695686400000 | 241.59 |
1695772800000 | 240.48 |
1695859200000 | 241.68 |
1695945600000 | 242.21 |
1696204800000 | 239.22 |
1696291200000 | 234.81 |
1696377600000 | 232.93 |
1696464000000 | 233.57 |
1696550400000 | 235.09 |
1696809600000 | 235.01 |
1696896000000 | 239.45 |
1696982400000 | 239.32 |
1697068800000 | 238.74 |
1697155200000 | 237.09 |
1697414400000 | 238.82 |
1697500800000 | 238.78 |
1697587200000 | 237.78 |
1697673600000 | 236.97 |
1697760000000 | 234 |
1698019200000 | 232.6 |
1698105600000 | 230.7 |
1698192000000 | 230.36 |
1698278400000 | 231.94 |
1698364800000 | 233.12 |
1698624000000 | 234.61 |
1698710400000 | 235.3 |
1698796800000 | 236.97 |
1698883200000 | 240.9 |
1698969600000 | 242.08 |
1699228800000 | 241.83 |
1699315200000 | 240.33 |
1699401600000 | 240.33 |
1699488000000 | 243.34 |
1699574400000 | 242.84 |
1699833600000 | 245.81 |
1699920000000 | 249.02 |
1700006400000 | 248.54 |
1700092800000 | 249.27 |
1700179200000 | 251.07 |
1700438400000 | 252.5 |
1700524800000 | 252.5 |
1700611200000 | 252.83 |
1700697600000 | 252.93 |
1700784000000 | 253.97 |
1701043200000 | 254.8 |
1701129600000 | 256.61 |
1701216000000 | 257.48 |
1701302400000 | 256.91 |
1701388800000 | 258.73 |
1701648000000 | 259.47 |
1701734400000 | 260.1 |
1701820800000 | 259.77 |
1701907200000 | 257.13 |
1701993600000 | 258.55 |
1702252800000 | 257.63 |
1702339200000 | 256.39 |
1702425600000 | 256.64 |
1702512000000 | 257.4 |
1702598400000 | 255.5 |
1702857600000 | 254.32 |
1702944000000 | 255.17 |
1703030400000 | 255.49 |
1703116800000 | 255.44 |
1703203200000 | 255.48 |
1703635200000 | 256.11 |
1703721600000 | 255.27 |
1703808000000 | 255.05 |
1704153600000 | 257.06 |
1704240000000 | 253.75 |
1704326400000 | 256.93 |
1704412800000 | 257.27 |
1704672000000 | 258.07 |
1704758400000 | 256.27 |
1704844800000 | 258.29 |
1704931200000 | 258.17 |
1705017600000 | 257.97 |
1705276800000 | 257.8 |
1705363200000 | 256.0299 |
1705449600000 | 251.21 |
1705536000000 | 250.77 |
1705622400000 | 250.9 |
1705881600000 | 252.71 |
1705968000000 | 250.4 |
1706054400000 | 252.61 |
1706140800000 | 251.22 |
1706227200000 | 251.9 |
1706486400000 | 248.97 |
1706572800000 | 252.08 |
1706659200000 | 253.7 |
1706745600000 | 253.19 |
1706832000000 | 253.99 |
1707091200000 | 251.3 |
1707177600000 | 252.81 |
1707264000000 | 249.35 |
1707350400000 | 249.22 |
1707436800000 | 248.73 |
1707696000000 | 250.68 |
1707782400000 | 249.22 |
1707868800000 | 248.54 |
1707955200000 | 248.86 |
1708041600000 | 248.44 |
1708300800000 | 250.32 |
1708387200000 | 251.83 |
1708473600000 | 253.32 |
1708560000000 | 254.6 |
1708646400000 | 255.23 |
1708905600000 | 255.43 |
1708992000000 | 255.97 |
1709078400000 | 254.56 |
1709164800000 | 253.38 |
1709251200000 | 255.58 |
1709510400000 | 256.33 |
1709596800000 | 258.42 |
1709683200000 | 259.87 |
1709769600000 | 261.88 |
1709856000000 | 261.51 |
1710115200000 | 261.8 |
1710201600000 | 262.8399 |
1710288000000 | 265.67 |
1710374400000 | 264.23 |
1710460800000 | 266.54 |
1710720000000 | 266.76 |
1710806400000 | 267.31 |
1710892800000 | 267.91 |
1710979200000 | 269.41 |
1711065600000 | 271.26 |
1711324800000 | 270.65 |
1711411200000 | 271.37 |
1711497600000 | 273.21 |
1711584000000 | 272.71 |
1712016000000 | 271.49 |
1712102400000 | 271.8399 |
1712188800000 | 271.6 |
1712275200000 | 267.55 |
1712534400000 | 268.79 |
1712620800000 | 267.9 |
1712707200000 | 267.26 |
1712793600000 | 266 |
1712880000000 | 268.07 |
1713139200000 | 266.2 |
1713225600000 | 263.67 |
1713312000000 | 265.15 |
1713398400000 | 266.85 |
1713484800000 | 266.44 |
1713744000000 | 275.47 |
1713830400000 | 280.05 |
1713916800000 | 278.43 |
1714003200000 | 277.8399 |
1714089600000 | 280.47 |
1714348800000 | 281.38 |
1714435200000 | 276.65 |
1714521600000 | 276.65 |
1714608000000 | 276.2 |
1714694400000 | 276.5899 |
1714953600000 | 277.58 |
1715040000000 | 279.77 |
1715126400000 | 281.36 |
1715212800000 | 280.02 |
1715299200000 | 281.08 |
1715558400000 | 282.17 |
1715644800000 | 283.87 |
1715731200000 | 285.54 |
1715817600000 | 285.06 |
1715904000000 | 286.2 |
1716163200000 | 286.38 |
1716249600000 | 287.16 |
1716336000000 | 287.07 |
1716422400000 | 286.44 |
1716508800000 | 285.69 |
1716768000000 | 287.52 |
1716854400000 | 287.21 |
1716940800000 | 284.2 |
1717027200000 | 288.76 |
1717113600000 | 288.45 |
1717372800000 | 289.82 |
1717459200000 | 285.7 |
1717545600000 | 287.66 |
1717632000000 | 290.29 |
1717718400000 | 290.86 |
1717977600000 | 289.58 |
1718064000000 | 284.85 |
1718150400000 | 285.2 |
1718236800000 | 280.22 |
1718323200000 | 277.98 |
1718582400000 | 277.54 |
1718668800000 | 280.93 |
1718755200000 | 281.51 |
1718841600000 | 284.39 |
1718928000000 | 280.87 |
1719187200000 | 284.91 |
1719273600000 | 282.96 |
1719360000000 | 281.21 |
1719446400000 | 280.2 |
1719532800000 | 279.87 |
1719792000000 | 283.04 |
1719878400000 | 279.9 |
1719964800000 | 284.04 |
1720051200000 | 286.07 |
1720137600000 | 285.18 |
1720396800000 | 284.46 |
1720483200000 | 281.82 |
1720569600000 | 286.61 |
1720656000000 | 290.68 |
1720742400000 | 292.37 |
1721001600000 | 289.57 |
1721088000000 | 288.67 |
1721174400000 | 290.42 |
1721260800000 | 292.57 |
1721347200000 | 291.89 |
1721606400000 | 293.54 |
1721692800000 | 295.21 |
1721779200000 | 294.77 |
1721865600000 | 293.12 |
1721952000000 | 293.48 |
1722211200000 | 293.31 |
1722297600000 | 295.83 |
1722384000000 | 293.07 |
1722470400000 | 287.52 |
1722556800000 | 281.87 |
1722816000000 | 275.42 |
1722902400000 | 274.63 |
1722988800000 | 280.5 |
1723075200000 | 279.94 |
1723161600000 | 281.58 |
1723420800000 | 281.74 |
1723507200000 | 283.8399 |
1723593600000 | 284.13 |
1723680000000 | 287.5 |
1723766400000 | 288.7799 |
1724025600000 | 292.75 |
1724112000000 | 291.67 |
1724198400000 | 292.1 |
1724284800000 | 292.41 |
1724371200000 | 295.14 |
1724630400000 | 295.49 |
iSTOXX Europe EUR Group 3 Collateral Large | STOXX Europe 600 | |
---|---|---|
2017 | 16.2947212 | 10.7509484 |
2018 | -6.3595691 | -10.925712 |
2019 | 17.0247366 | 27.2902832 |
2020 | -9.8023596 | -2.007555 |
2021 | 6.8150147 | 25.1248835 |
2022 | 1.3141536 | -10.7599722 |
2023 | 23.8155523 | 16.0648918 |
2024 | 27.2330085 | 18.6989975 |
Methodology
The iSTOXX Europe EUR Group 3 Collateral Basket Large Index is derived from stocks with above-median or median market capitalization in the STOXX Europe 600 Index that satisfy criteria for liquidity and borrowing costs and have an ISIN country code of Portugal or Spain and are trad-ed on a EUR-denominated exchange. In addition, only components which have no pending corpo-rate event or dividend distribution are eligible for the index. The index is weighted by free-float market capitalization, with a cap at component level. It is reviewed monthly. The detailed method-ology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0478459701 | IXE3CLEP | .IXE3CLEP | |
Gross Return EUR | CH0478459743 | IXE3CLEG | .IXE3CLEG | |
Net Return EUR | CH0478459677 | IXE3CLEN | IXE3CLEN INDEX | .IXE3CLEN |
Gross Return USD | CH0478459651 | IXE3CLUG | .IXE3CLUG | |
Net Return USD | CH0478459990 | IXE3CLUN | .IXE3CLUN | |
Price USD | CH0478459750 | IXE3CLUP | .IXE3CLUP |
Quick Facts
Weighting | based on free-float market capitalization |
Cap Factor | max(5%,1/component number) |
No. of components | variable |
Review frequency | monthly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Feb. 17, 2012 |
History | 17/02/2012 |
Inception date | Jul. 03, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX Europe EUR Group 3 Collateral Large
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
EDP ENERGIAS DE PORTUGAL | Utilities | Portugal | 7.524% |
TELEFONICA | Telecommunications | Spain | 7.496% |
ACS | Construction and Materials | Spain | 7.469% |
IBERDROLA | Utilities | Spain | 7.343% |
BCO SABADELL | Banks | Spain | 7.321% |
GALP ENERGIA | Energy | Portugal | 7.273% |
CAIXABANK | Banks | Spain | 7.216% |
BCO SANTANDER | Banks | Spain | 7.119% |
BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 7.113% |
CELLNEX TELECOM | Telecommunications | Spain | 6.983% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.