Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe EUR Group 4 Collateral Mid
Index Description
The iSTOXX Europe EUR Group 4 Collateral Basket Mid Index represents a diversified basket of securities that meets broadly accepted criteria for general collaterals. The index components are derived from stocks with below-median market capitalization in the STOXX Europe 600 Index that satisfy criteria for liquidity and borrowing costs and either have an ISIN country code of Italy and are traded on a EUR-denominated exchange, or have an ISIN country code of Ireland and are traded on an exchange in Ireland. 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 4 Collateral Mid | 127.8 | 66.6 | 3.0 | 3.2 | 3.4 | 2.4 | 5.1 | 3.7 | 119.4 |
STOXX Europe 600 | 13,369.3 | 10,606.4 | 17.7 | 6.2 | 271.2 | 0.9 | 2.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Banks | 18.6 |
---|---|
Health Care | 13.8 |
Utilities | 13.2 |
Financial Services | 12.8 |
Industrial Goods and Services | 8.8 |
Consumer Products and Services | 5.1 |
Insurance | 5.1 |
Energy | 5.0 |
Technology | 4.9 |
Telecommunications | 4.8 |
Country weighting
Italy | 96.3 |
---|---|
Ireland | 3.7 |
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 4 Collateral Mid | 1.0 | 27.9 | 27.9 | 46.4 | 103.2 | N/A | N/A | 28.3 | 13.7 | 15.4 |
STOXX Europe 600 | -0.5 | 8.8 | 8.8 | 12.6 | 37.8 | N/A | N/A | 8.9 | 4.1 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe EUR Group 4 Collateral Mid | N/A | N/A | 13.4 | 17.7 | 21.0 | N/A | N/A | 1.6 | 0.6 | 0.6 |
STOXX Europe 600 | N/A | N/A | 10.5 | 14.3 | 17.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe EUR Group 4 Collateral Mid | 0.6 | 0.8 | 0.8 | 0.9 | 0.9 | 8.3 | 8.0 | 8.0 | 9.1 | 11.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe EUR Group 4 Collateral Mid | 0.7 | 1.0 | 1.0 | 1.1 | 1.0 | 2.3 | 2.0 | 2.0 | 1.0 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 31, 2024
ISTOXX INDICES
iSTOXX Europe EUR Group 4 Collateral Mid
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 4 Collateral Mid | 11.1 | 10.6 | 10.0 | 10.0 | 1.8 | 0.2 | 1.2 | 16.7 |
STOXX Europe 600 | 17.7 | 14.0 | 15.8 | 15.8 | 2.0 | 2.8 | 1.3 | -80.3 |
Performance and annual returns
iSTOXX Europe EUR Group 4 Collateral Mid | |
---|---|
1329436800000 | 100 |
1329696000000 | 102.19 |
1329782400000 | 104.04 |
1329868800000 | 101.74 |
1329955200000 | 99.57 |
1330041600000 | 100.77 |
1330300800000 | 100 |
1330387200000 | 100.05 |
1330473600000 | 100.01 |
1330560000000 | 103.05 |
1330646400000 | 103.53 |
1330905600000 | 101.78 |
1330992000000 | 97.47 |
1331078400000 | 99.25 |
1331164800000 | 102.2 |
1331251200000 | 100.42 |
1331510400000 | 98.58 |
1331596800000 | 100.86 |
1331683200000 | 100.74 |
1331769600000 | 101.03 |
1331856000000 | 101.47 |
1332115200000 | 101.69 |
1332201600000 | 100.82 |
1332288000000 | 99.72 |
1332374400000 | 97.59 |
1332460800000 | 99.03 |
1332720000000 | 99.77 |
1332806400000 | 99.39 |
1332892800000 | 98.12 |
1332979200000 | 95.06 |
1333065600000 | 95.77 |
1333324800000 | 96.07 |
1333411200000 | 94.6 |
1333497600000 | 91.83 |
1333584000000 | 91.49 |
1334016000000 | 87.57 |
1334102400000 | 88.66 |
1334188800000 | 91.49 |
1334275200000 | 88.59 |
1334534400000 | 88.32 |
1334620800000 | 91.58 |
1334707200000 | 89.48 |
1334793600000 | 87.94 |
1334880000000 | 88.04 |
1335139200000 | 85.73 |
1335225600000 | 86.99 |
1335312000000 | 89.68 |
1335398400000 | 89 |
1335484800000 | 90.64 |
1335744000000 | 90.98 |
1335830400000 | 91.14 |
1335916800000 | 89.96 |
1336003200000 | 89.42 |
1336089600000 | 88.39 |
1336348800000 | 91.03 |
1336435200000 | 89.62 |
1336521600000 | 88.61 |
1336608000000 | 88.68 |
1336694400000 | 89.53 |
1336953600000 | 87.92 |
1337040000000 | 86.69 |
1337126400000 | 86.35 |
1337212800000 | 85.2 |
1337299200000 | 84.58 |
1337558400000 | 85.61 |
1337644800000 | 89.32 |
1337731200000 | 86.46 |
1337817600000 | 87.12 |
1337904000000 | 86.94 |
1338163200000 | 86.26 |
1338249600000 | 88.46 |
1338336000000 | 87.34 |
1338422400000 | 86.78 |
1338508800000 | 86.69 |
1338768000000 | 87.13 |
1338854400000 | 87.22 |
1338940800000 | 90.98 |
1339027200000 | 92.34 |
1339113600000 | 90.39 |
1339372800000 | 87.62 |
1339459200000 | 86.32 |
1339545600000 | 84.88 |
1339632000000 | 86.24 |
1339718400000 | 88.19 |
1339977600000 | 86.2 |
1340064000000 | 87.89 |
1340150400000 | 90.77 |
1340236800000 | 90.86 |
1340323200000 | 91.22 |
1340582400000 | 86.89 |
1340668800000 | 85.23 |
1340755200000 | 86.47 |
1340841600000 | 86.26 |
1340928000000 | 93.64 |
1341187200000 | 95.18 |
1341273600000 | 96.05 |
1341360000000 | 94.29 |
1341446400000 | 92.46 |
1341532800000 | 89.87 |
1341792000000 | 89.34 |
1341878400000 | 89.72 |
1341964800000 | 89.12 |
1342051200000 | 86.6 |
1342137600000 | 88.02 |
1342396800000 | 87.39 |
1342483200000 | 85.87 |
1342569600000 | 86.46 |
1342656000000 | 88.46 |
1342742400000 | 84.47 |
1343001600000 | 82.47 |
1343088000000 | 79.75 |
1343174400000 | 81.16 |
1343260800000 | 85.57 |
1343347200000 | 87.62 |
1343606400000 | 90.77 |
1343692800000 | 91.28 |
1343779200000 | 91.31 |
1343865600000 | 85.91 |
1343952000000 | 91.23 |
1344211200000 | 92.15 |
1344297600000 | 93.42 |
1344384000000 | 92.9 |
1344470400000 | 93.49 |
1344556800000 | 92.3 |
1344816000000 | 92.89 |
1344902400000 | 92.89 |
1344988800000 | 93.1 |
1345075200000 | 94.57 |
1345161600000 | 97.08 |
1345420800000 | 96.53 |
1345507200000 | 99.29 |
1345593600000 | 98.29 |
1345680000000 | 96.96 |
1345766400000 | 96.89 |
1346025600000 | 98.03 |
1346112000000 | 98.59 |
1346198400000 | 98.61 |
1346284800000 | 97.54 |
1346371200000 | 99.89 |
1346630400000 | 102.2 |
1346716800000 | 102.66 |
1346803200000 | 103.16 |
1346889600000 | 109.05 |
1346976000000 | 109.99 |
1347235200000 | 109.05 |
1347321600000 | 110.42 |
1347408000000 | 110.98 |
1347494400000 | 109.4 |
1347580800000 | 112.24 |
1347840000000 | 111.71 |
1347926400000 | 110.09 |
1348012800000 | 109.1 |
1348099200000 | 106.42 |
1348185600000 | 107.95 |
1348444800000 | 107.36 |
1348531200000 | 109.18 |
1348617600000 | 105.33 |
1348704000000 | 105.95 |
1348790400000 | 103.38 |
1349049600000 | 106.53 |
1349136000000 | 106.3 |
1349222400000 | 106.91 |
1349308800000 | 107.92 |
1349395200000 | 110.17 |
1349654400000 | 107.78 |
1349740800000 | 107.14 |
1349827200000 | 106.54 |
1349913600000 | 108.38 |
1350000000000 | 108.02 |
1350259200000 | 108.73 |
1350345600000 | 111.67 |
1350432000000 | 112.89 |
1350518400000 | 112.48 |
1350604800000 | 111.1 |
1350864000000 | 111.92 |
1350950400000 | 109.52 |
1351036800000 | 110.33 |
1351123200000 | 109.68 |
1351209600000 | 108.91 |
1351468800000 | 106.44 |
1351555200000 | 107.66 |
1351641600000 | 107.2 |
1351728000000 | 110.02 |
1351814400000 | 109.81 |
1352073600000 | 107.77 |
1352160000000 | 108.78 |
1352246400000 | 105.93 |
1352332800000 | 104.65 |
1352419200000 | 103.35 |
1352678400000 | 102.09 |
1352764800000 | 102.81 |
1352851200000 | 100.54 |
1352937600000 | 99.6 |
1353024000000 | 98.15 |
1353283200000 | 101.08 |
1353369600000 | 100.13 |
1353456000000 | 101.32 |
1353542400000 | 102.51 |
1353628800000 | 102.97 |
1353888000000 | 101.97 |
1353974400000 | 101.8 |
1354060800000 | 101.52 |
1354147200000 | 106.84 |
1354233600000 | 105.8 |
1354492800000 | 106.25 |
1354579200000 | 107.88 |
1354665600000 | 107.88 |
1354752000000 | 106.47 |
1354838400000 | 106.16 |
1355097600000 | 102.42 |
1355184000000 | 103.81 |
1355270400000 | 105.76 |
1355356800000 | 108.17 |
1355443200000 | 108.92 |
1355702400000 | 110.47 |
1355788800000 | 112.33 |
1355875200000 | 114.54 |
1355961600000 | 115 |
1356048000000 | 113.87 |
1356307200000 | 113.82 |
1356566400000 | 114.92 |
1356652800000 | 114.63 |
1356912000000 | 114.7 |
1357084800000 | 118.72 |
1357171200000 | 118.76 |
1357257600000 | 120.17 |
1357516800000 | 120.81 |
1357603200000 | 121.3 |
1357689600000 | 124.68 |
1357776000000 | 125.77 |
1357862400000 | 125.84 |
1358121600000 | 125.05 |
1358208000000 | 125.5 |
1358294400000 | 123.61 |
1358380800000 | 125.67 |
1358467200000 | 125.52 |
1358726400000 | 126.37 |
1358812800000 | 127.69 |
1358899200000 | 126.04 |
1358985600000 | 127.77 |
1359072000000 | 128.08 |
1359331200000 | 129.21 |
1359417600000 | 129.03 |
1359504000000 | 126.56 |
1359590400000 | 127.26 |
1359676800000 | 128.52 |
1359936000000 | 123.01 |
1360022400000 | 123.46 |
1360108800000 | 124.46 |
1360195200000 | 124.03 |
1360281600000 | 126.46 |
1360540800000 | 127 |
1360627200000 | 128.04 |
1360713600000 | 128.28 |
1360800000000 | 127.33 |
1360886400000 | 126.35 |
1361145600000 | 126.39 |
1361232000000 | 128.83 |
1361318400000 | 127.91 |
1361404800000 | 124.36 |
1361491200000 | 125.57 |
1361750400000 | 126.68 |
1361836800000 | 121.08 |
1361923200000 | 122.45 |
1362009600000 | 123.07 |
1362096000000 | 121.16 |
1362355200000 | 121.37 |
1362441600000 | 122.69 |
1362528000000 | 122.39 |
1362614400000 | 122.25 |
1362700800000 | 125.5 |
1362960000000 | 124.49 |
1363046400000 | 123.94 |
1363132800000 | 122.87 |
1363219200000 | 125.14 |
1363305600000 | 124.45 |
1363564800000 | 123.43 |
1363651200000 | 120.52 |
1363737600000 | 124.27 |
1363824000000 | 125.12 |
1363910400000 | 124.67 |
1364169600000 | 122 |
1364256000000 | 120.6 |
1364342400000 | 118.23 |
1364428800000 | 118.96 |
1364860800000 | 118.86 |
1364947200000 | 116.55 |
1365033600000 | 116.77 |
1365120000000 | 117.47 |
1365379200000 | 116.79 |
1365465600000 | 117.59 |
1365552000000 | 122.4 |
1365638400000 | 122.75 |
1365724800000 | 120.79 |
1365984000000 | 120.14 |
1366070400000 | 120.19 |
1366156800000 | 118.93 |
1366243200000 | 118.47 |
1366329600000 | 121.65 |
1366588800000 | 123.67 |
1366675200000 | 127.06 |
1366761600000 | 126.01 |
1366848000000 | 126.39 |
1366934400000 | 124.92 |
1367193600000 | 127.05 |
1367280000000 | 126.13 |
1367366400000 | 126.41 |
1367452800000 | 126.55 |
1367539200000 | 127.52 |
1367798400000 | 127.44 |
1367884800000 | 131.12 |
1367971200000 | 132.32 |
1368057600000 | 130.7 |
1368144000000 | 132.41 |
1368403200000 | 131.57 |
1368489600000 | 132.71 |
1368576000000 | 133.48 |
1368662400000 | 133.41 |
1368748800000 | 134.1 |
1369008000000 | 135.34 |
1369094400000 | 134.65 |
1369180800000 | 135.47 |
1369267200000 | 132.45 |
1369353600000 | 132.38 |
1369612800000 | 134.14 |
1369699200000 | 135.3 |
1369785600000 | 134.85 |
1369872000000 | 134.69 |
1369958400000 | 133.63 |
1370217600000 | 132.71 |
1370304000000 | 133.08 |
1370390400000 | 131.27 |
1370476800000 | 127.56 |
1370563200000 | 129.87 |
1370822400000 | 129.11 |
1370908800000 | 127.35 |
1370995200000 | 125.12 |
1371081600000 | 125.63 |
1371168000000 | 126.95 |
1371427200000 | 128.08 |
1371513600000 | 128.96 |
1371600000000 | 127.74 |
1371686400000 | 125.28 |
1371772800000 | 123.95 |
1372032000000 | 122.66 |
1372118400000 | 121.16 |
1372204800000 | 122.51 |
1372291200000 | 124.43 |
1372377600000 | 122.46 |
1372636800000 | 123.88 |
1372723200000 | 123.4 |
1372809600000 | 120.26 |
1372896000000 | 125.2 |
1372982400000 | 123.35 |
1373241600000 | 125.64 |
1373328000000 | 125.17 |
1373414400000 | 125.18 |
1373500800000 | 125.63 |
1373587200000 | 124.31 |
1373846400000 | 124.94 |
1373932800000 | 124.42 |
1374019200000 | 125.71 |
1374105600000 | 130.09 |
1374192000000 | 130.67 |
1374451200000 | 131.3 |
1374537600000 | 131.45 |
1374624000000 | 132.6 |
1374710400000 | 132.41 |
1374796800000 | 131.05 |
1375056000000 | 129.56 |
1375142400000 | 131.26 |
1375228800000 | 130.59 |
1375315200000 | 133.1 |
1375401600000 | 133.02 |
1375660800000 | 134.09 |
1375747200000 | 134.02 |
1375833600000 | 134.5 |
1375920000000 | 137.11 |
1376006400000 | 137.84 |
1376265600000 | 139.1 |
1376352000000 | 141.07 |
1376438400000 | 142.51 |
1376524800000 | 142.19 |
1376611200000 | 142.85 |
1376870400000 | 139.64 |
1376956800000 | 136.75 |
1377043200000 | 136.22 |
1377129600000 | 139.89 |
1377216000000 | 138.87 |
1377475200000 | 135.15 |
1377561600000 | 132.23 |
1377648000000 | 133.78 |
1377734400000 | 136.39 |
1377820800000 | 134.28 |
1378080000000 | 136.5 |
1378166400000 | 136.53 |
1378252800000 | 133.64 |
1378339200000 | 135.29 |
1378425600000 | 136.26 |
1378684800000 | 138.11 |
1378771200000 | 137.98 |
1378857600000 | 140.36 |
1378944000000 | 139.27 |
1379030400000 | 139.39 |
1379289600000 | 141.27 |
1379376000000 | 141.65 |
1379462400000 | 141.93 |
1379548800000 | 142.55 |
1379635200000 | 142.07 |
1379894400000 | 142.08 |
1379980800000 | 144.03 |
1380067200000 | 144.43 |
1380153600000 | 141.85 |
1380240000000 | 140 |
1380499200000 | 137.53 |
1380585600000 | 142.17 |
1380672000000 | 143.69 |
1380758400000 | 143.67 |
1380844800000 | 148.17 |
1381104000000 | 149.44 |
1381190400000 | 149.48 |
1381276800000 | 150.75 |
1381363200000 | 152.49 |
1381449600000 | 152.82 |
1381708800000 | 154.08 |
1381795200000 | 155.52 |
1381881600000 | 157.39 |
1381968000000 | 157.01 |
1382054400000 | 157.56 |
1382313600000 | 158.15 |
1382400000000 | 160.21 |
1382486400000 | 154.91 |
1382572800000 | 158.37 |
1382659200000 | 155.32 |
1382918400000 | 155 |
1383004800000 | 158.58 |
1383091200000 | 156.76 |
1383177600000 | 157.55 |
1383264000000 | 155.95 |
1383523200000 | 156.32 |
1383609600000 | 155.97 |
1383696000000 | 157.55 |
1383782400000 | 155.77 |
1383868800000 | 157.24 |
1384128000000 | 157.93 |
1384214400000 | 157.8 |
1384300800000 | 154.4 |
1384387200000 | 153.82 |
1384473600000 | 153.41 |
1384732800000 | 156.29 |
1384819200000 | 153.66 |
1384905600000 | 153.11 |
1384992000000 | 153.12 |
1385078400000 | 154.1 |
1385337600000 | 154.09 |
1385424000000 | 154.24 |
1385510400000 | 156.53 |
1385596800000 | 157.86 |
1385683200000 | 156.91 |
1385942400000 | 154.54 |
1386028800000 | 151.33 |
1386115200000 | 150.75 |
1386201600000 | 149 |
1386288000000 | 150.88 |
1386547200000 | 152.69 |
1386633600000 | 152.74 |
1386720000000 | 150.61 |
1386806400000 | 148.87 |
1386892800000 | 149.01 |
1387152000000 | 150.76 |
1387238400000 | 148.97 |
1387324800000 | 151.39 |
1387411200000 | 155.78 |
1387497600000 | 156.56 |
1387756800000 | 157.01 |
1387843200000 | 156.85 |
1388102400000 | 158.61 |
1388361600000 | 159.04 |
1388448000000 | 158.8 |
1388620800000 | 158.93 |
1388707200000 | 159.78 |
1388966400000 | 160.67 |
1389052800000 | 163.83 |
1389139200000 | 162 |
1389225600000 | 163.56 |
1389312000000 | 164.34 |
1389571200000 | 166.76 |
1389657600000 | 167.25 |
1389744000000 | 169.87 |
1389830400000 | 168.54 |
1389916800000 | 169.09 |
1390176000000 | 168.01 |
1390262400000 | 167.84 |
1390348800000 | 165.84 |
1390435200000 | 164.42 |
1390521600000 | 161.38 |
1390780800000 | 158.62 |
1390867200000 | 160.44 |
1390953600000 | 160.58 |
1391040000000 | 159.36 |
1391126400000 | 158.94 |
1391385600000 | 154.76 |
1391472000000 | 155.22 |
1391558400000 | 156.27 |
1391644800000 | 160.26 |
1391731200000 | 161.32 |
1391990400000 | 161.1 |
1392076800000 | 163.48 |
1392163200000 | 166.25 |
1392249600000 | 166.45 |
1392336000000 | 169.87 |
1392595200000 | 170.65 |
1392681600000 | 170.05 |
1392768000000 | 169.84 |
1392854400000 | 169.58 |
1392940800000 | 169.5 |
1393200000000 | 169.99 |
1393286400000 | 170.7 |
1393372800000 | 170.28 |
1393459200000 | 170.47 |
1393545600000 | 172.67 |
1393804800000 | 167.58 |
1393891200000 | 172.94 |
1393977600000 | 174.97 |
1394064000000 | 174.65 |
1394150400000 | 173.54 |
1394409600000 | 173.54 |
1394496000000 | 173.05 |
1394582400000 | 171.28 |
1394668800000 | 170.6 |
1394755200000 | 168.28 |
1395014400000 | 172.06 |
1395100800000 | 172.08 |
1395187200000 | 171.44 |
1395273600000 | 172.28 |
1395360000000 | 169.87 |
1395619200000 | 167.18 |
1395705600000 | 169.33 |
1395792000000 | 172.29 |
1395878400000 | 172.68 |
1395964800000 | 174.57 |
1396224000000 | 175.63 |
1396310400000 | 178.01 |
1396396800000 | 176.44 |
1396483200000 | 177.89 |
1396569600000 | 179.91 |
1396828800000 | 178.22 |
1396915200000 | 174.17 |
1397001600000 | 174.6 |
1397088000000 | 172.3 |
1397174400000 | 169.52 |
1397433600000 | 169.62 |
1397520000000 | 165.05 |
1397606400000 | 170.44 |
1397692800000 | 170.86 |
1398124800000 | 173.24 |
1398211200000 | 171.59 |
1398297600000 | 171.51 |
1398384000000 | 169.82 |
1398643200000 | 170.41 |
1398729600000 | 172.21 |
1398816000000 | 171.43 |
1398902400000 | 171.49 |
1398988800000 | 172.86 |
1399248000000 | 171.76 |
1399334400000 | 171.24 |
1399420800000 | 168.54 |
1399507200000 | 171.94 |
1399593600000 | 168.47 |
1399852800000 | 168.65 |
1399939200000 | 167.05 |
1400025600000 | 165.08 |
1400112000000 | 159.73 |
1400198400000 | 161.03 |
1400457600000 | 162.57 |
1400544000000 | 163.93 |
1400630400000 | 163.87 |
1400716800000 | 163.97 |
1400803200000 | 166.96 |
1401062400000 | 169.91 |
1401148800000 | 170.26 |
1401235200000 | 171.78 |
1401321600000 | 170.75 |
1401408000000 | 172.77 |
1401667200000 | 173.15 |
1401753600000 | 171.16 |
1401840000000 | 172.12 |
1401926400000 | 173.9 |
1402012800000 | 175.7 |
1402272000000 | 177.69 |
1402358400000 | 177.78 |
1402444800000 | 175.22 |
1402531200000 | 174.2 |
1402617600000 | 172.75 |
1402876800000 | 170.5 |
1402963200000 | 168.55 |
1403049600000 | 169.01 |
1403136000000 | 170.69 |
1403222400000 | 170.39 |
1403481600000 | 170.26 |
1403568000000 | 169.58 |
1403654400000 | 167.93 |
1403740800000 | 168.78 |
1403827200000 | 169.78 |
1404086400000 | 169.41 |
1404172800000 | 169.39 |
1404259200000 | 171.13 |
1404345600000 | 173.56 |
1404432000000 | 172.51 |
1404691200000 | 170.19 |
1404777600000 | 165.32 |
1404864000000 | 166.18 |
1404950400000 | 163.4 |
1405036800000 | 164.69 |
1405296000000 | 165.09 |
1405382400000 | 162.31 |
1405468800000 | 166.41 |
1405555200000 | 163.92 |
1405641600000 | 163.15 |
1405900800000 | 161.26 |
1405987200000 | 163.62 |
1406073600000 | 163.13 |
1406160000000 | 167.1 |
1406246400000 | 165.58 |
1406505600000 | 164.08 |
1406592000000 | 164.95 |
1406678400000 | 163.76 |
1406764800000 | 161.24 |
1406851200000 | 159.68 |
1407110400000 | 159.09 |
1407196800000 | 157.07 |
1407283200000 | 152.94 |
1407369600000 | 150.97 |
1407456000000 | 152.17 |
1407715200000 | 154.89 |
1407801600000 | 154.81 |
1407888000000 | 154.85 |
1407974400000 | 154.91 |
1408060800000 | 155.04 |
1408320000000 | 156.91 |
1408406400000 | 157.68 |
1408492800000 | 157.49 |
1408579200000 | 160.5 |
1408665600000 | 160.76 |
1408924800000 | 163.42 |
1409011200000 | 165.16 |
1409097600000 | 166.27 |
1409184000000 | 163.38 |
1409270400000 | 164.24 |
1409529600000 | 163.61 |
1409616000000 | 164.09 |
1409702400000 | 166.5 |
1409788800000 | 170.76 |
1409875200000 | 171.48 |
1410134400000 | 170.59 |
1410220800000 | 170.02 |
1410307200000 | 169.37 |
1410393600000 | 168.66 |
1410480000000 | 169.07 |
1410739200000 | 167.47 |
1410825600000 | 166.33 |
1410912000000 | 168.95 |
1410998400000 | 169.16 |
1411084800000 | 168.37 |
1411344000000 | 166.04 |
1411430400000 | 162.96 |
1411516800000 | 163.27 |
1411603200000 | 161.18 |
1411689600000 | 163.04 |
1411948800000 | 161 |
1412035200000 | 163.23 |
1412121600000 | 162.12 |
1412208000000 | 155.88 |
1412294400000 | 158.64 |
1412553600000 | 158.26 |
1412640000000 | 155.91 |
1412726400000 | 154.9 |
1412812800000 | 151.95 |
1412899200000 | 152.05 |
1413158400000 | 151.86 |
1413244800000 | 151.77 |
1413331200000 | 144.75 |
1413417600000 | 143.21 |
1413504000000 | 149.61 |
1413763200000 | 148.54 |
1413849600000 | 153.84 |
1413936000000 | 154.77 |
1414022400000 | 155.64 |
1414108800000 | 155.75 |
1414368000000 | 151.83 |
1414454400000 | 154.71 |
1414540800000 | 151.41 |
1414627200000 | 151.48 |
1414713600000 | 155.68 |
1414972800000 | 153.52 |
1415059200000 | 150.02 |
1415145600000 | 154.14 |
1415232000000 | 152.84 |
1415318400000 | 152.14 |
1415577600000 | 151.64 |
1415664000000 | 151.77 |
1415750400000 | 148.16 |
1415836800000 | 148.66 |
1415923200000 | 150.19 |
1416182400000 | 151.75 |
1416268800000 | 153.21 |
1416355200000 | 153.81 |
1416441600000 | 152.49 |
1416528000000 | 157.58 |
1416787200000 | 158.61 |
1416873600000 | 160.02 |
1416960000000 | 159.98 |
1417046400000 | 161.46 |
1417132800000 | 161.43 |
1417392000000 | 158.44 |
1417478400000 | 159.74 |
1417564800000 | 161.5 |
1417651200000 | 157.87 |
1417737600000 | 163.59 |
1417996800000 | 163.17 |
1418083200000 | 158.38 |
1418169600000 | 158.22 |
1418256000000 | 157.42 |
1418342400000 | 152.83 |
1418601600000 | 148.9 |
1418688000000 | 152.79 |
1418774400000 | 151.31 |
1418860800000 | 154.55 |
1418947200000 | 154.5 |
1419206400000 | 156.08 |
1419292800000 | 157.65 |
1419379200000 | 157.77 |
1419811200000 | 156.79 |
1419897600000 | 156.92 |
1419984000000 | 156.96 |
1420156800000 | 158.17 |
1420416000000 | 153.79 |
1420502400000 | 151.42 |
1420588800000 | 151.48 |
1420675200000 | 156.5 |
1420761600000 | 152.42 |
1421020800000 | 152.59 |
1421107200000 | 156.23 |
1421193600000 | 153.46 |
1421280000000 | 156.1 |
1421366400000 | 158.72 |
1421625600000 | 163.89 |
1421712000000 | 166.24 |
1421798400000 | 170.7 |
1421884800000 | 174.78 |
1421971200000 | 174.48 |
1422230400000 | 176.93 |
1422316800000 | 175.49 |
1422403200000 | 175.21 |
1422489600000 | 175.34 |
1422576000000 | 174.9 |
1422835200000 | 175.39 |
1422921600000 | 179.27 |
1423008000000 | 180.57 |
1423094400000 | 180.69 |
1423180800000 | 181.65 |
1423440000000 | 178.83 |
1423526400000 | 181.17 |
1423612800000 | 181.24 |
1423699200000 | 186.31 |
1423785600000 | 185.4 |
1424044800000 | 185.49 |
1424131200000 | 185.94 |
1424217600000 | 189.38 |
1424304000000 | 191.83 |
1424390400000 | 192.7 |
1424649600000 | 194.8 |
1424736000000 | 195.42 |
1424822400000 | 193.77 |
1424908800000 | 195.47 |
1424995200000 | 196.98 |
1425254400000 | 195.88 |
1425340800000 | 192.34 |
1425427200000 | 194.32 |
1425513600000 | 196.31 |
1425600000000 | 197.5 |
1425859200000 | 198.31 |
1425945600000 | 198.34 |
1426032000000 | 203.56 |
1426118400000 | 205.58 |
1426204800000 | 206.12 |
1426464000000 | 207.83 |
1426550400000 | 204.73 |
1426636800000 | 204.21 |
1426723200000 | 205.75 |
1426809600000 | 206.99 |
1427068800000 | 207.37 |
1427155200000 | 208.82 |
1427241600000 | 208.12 |
1427328000000 | 205.37 |
1427414400000 | 206.72 |
1427673600000 | 208.76 |
1427760000000 | 207.94 |
1427846400000 | 209.31 |
1427932800000 | 209.97 |
1428364800000 | 212.73 |
1428451200000 | 211.44 |
1428537600000 | 213.8 |
1428624000000 | 214.4 |
1428883200000 | 215.73 |
1428969600000 | 213.52 |
1429056000000 | 214.18 |
1429142400000 | 210.62 |
1429228800000 | 205.12 |
1429488000000 | 206.42 |
1429574400000 | 205.34 |
1429660800000 | 205.37 |
1429747200000 | 204.06 |
1429833600000 | 206.32 |
1430092800000 | 209.91 |
1430179200000 | 208.13 |
1430265600000 | 202.98 |
1430352000000 | 204.48 |
1430438400000 | 204.23 |
1430697600000 | 204.84 |
1430784000000 | 200.77 |
1430870400000 | 202.31 |
1430956800000 | 205.78 |
1431043200000 | 208.9 |
1431302400000 | 208.74 |
1431388800000 | 206.87 |
1431475200000 | 207.07 |
1431561600000 | 209.47 |
1431648000000 | 210.61 |
1431907200000 | 211.58 |
1431993600000 | 216.97 |
1432080000000 | 217.19 |
1432166400000 | 216.96 |
1432252800000 | 217.62 |
1432512000000 | 213.23 |
1432598400000 | 214.99 |
1432684800000 | 220.19 |
1432771200000 | 220.5 |
1432857600000 | 218.91 |
1433116800000 | 218.17 |
1433203200000 | 219.04 |
1433289600000 | 218.15 |
1433376000000 | 217.84 |
1433462400000 | 213.51 |
1433721600000 | 211.08 |
1433808000000 | 210.78 |
1433894400000 | 214.17 |
1433980800000 | 213 |
1434067200000 | 211.73 |
1434326400000 | 206.15 |
1434412800000 | 206.34 |
1434499200000 | 204.17 |
1434585600000 | 206.03 |
1434672000000 | 208.75 |
1434931200000 | 217.23 |
1435017600000 | 219.2 |
1435104000000 | 219.07 |
1435190400000 | 222.25 |
1435276800000 | 223.39 |
1435536000000 | 212.57 |
1435622400000 | 212.55 |
1435708800000 | 217.63 |
1435795200000 | 214.65 |
1435881600000 | 213.37 |
1436140800000 | 205.48 |
1436227200000 | 199.07 |
1436313600000 | 205.51 |
1436400000000 | 212.6 |
1436486400000 | 217.98 |
1436745600000 | 219.5 |
1436832000000 | 217.92 |
1436918400000 | 220.09 |
1437004800000 | 224.51 |
1437091200000 | 224.26 |
1437350400000 | 228.02 |
1437436800000 | 224.67 |
1437523200000 | 225.35 |
1437609600000 | 225.41 |
1437696000000 | 224.17 |
1437955200000 | 217.18 |
1438041600000 | 221.39 |
1438128000000 | 221.67 |
1438214400000 | 221.85 |
1438300800000 | 223.42 |
1438560000000 | 225.62 |
1438646400000 | 223.53 |
1438732800000 | 227.06 |
1438819200000 | 225.39 |
1438905600000 | 223.89 |
1439164800000 | 224.83 |
1439251200000 | 222.85 |
1439337600000 | 216.42 |
1439424000000 | 221.18 |
1439510400000 | 220.58 |
1439769600000 | 222.31 |
1439856000000 | 222.6 |
1439942400000 | 220.44 |
1440028800000 | 214.28 |
1440115200000 | 207.78 |
1440374400000 | 198.35 |
1440460800000 | 208.43 |
1440547200000 | 208.99 |
1440633600000 | 215 |
1440720000000 | 212.55 |
1440979200000 | 211.82 |
1441065600000 | 207.21 |
1441152000000 | 208.83 |
1441238400000 | 214.66 |
1441324800000 | 208.26 |
1441584000000 | 209.42 |
1441670400000 | 213.4 |
1441756800000 | 215.48 |
1441843200000 | 214.07 |
1441929600000 | 213.27 |
1442188800000 | 210.87 |
1442275200000 | 213.85 |
1442361600000 | 214.12 |
1442448000000 | 214.3 |
1442534400000 | 209.27 |
1442793600000 | 211.65 |
1442880000000 | 204.99 |
1442966400000 | 204.14 |
1443052800000 | 201.25 |
1443139200000 | 207.15 |
1443398400000 | 201.99 |
1443484800000 | 199.8 |
1443571200000 | 203.38 |
1443657600000 | 203.39 |
1443744000000 | 205.32 |
1444003200000 | 210.65 |
1444089600000 | 212.18 |
1444176000000 | 210.72 |
1444262400000 | 212.11 |
1444348800000 | 210.9 |
1444608000000 | 207.68 |
1444694400000 | 208.04 |
1444780800000 | 206.89 |
1444867200000 | 210.63 |
1444953600000 | 212.18 |
1445212800000 | 214.23 |
1445299200000 | 212.39 |
1445385600000 | 212.16 |
1445472000000 | 213.84 |
1445558400000 | 216.83 |
1445817600000 | 216.11 |
1445904000000 | 215.54 |
1445990400000 | 218.05 |
1446076800000 | 215.92 |
1446163200000 | 216.67 |
1446422400000 | 217.17 |
1446508800000 | 216.19 |
1446595200000 | 215.1 |
1446681600000 | 214.56 |
1446768000000 | 219.19 |
1447027200000 | 216.36 |
1447113600000 | 219.88 |
1447200000000 | 221.12 |
1447286400000 | 216.86 |
1447372800000 | 216.43 |
1447632000000 | 217.62 |
1447718400000 | 221.24 |
1447804800000 | 218.77 |
1447891200000 | 220.69 |
1447977600000 | 221.28 |
1448236800000 | 223.03 |
1448323200000 | 218.97 |
1448409600000 | 223.39 |
1448496000000 | 224.74 |
1448582400000 | 225.33 |
1448841600000 | 226.14 |
1448928000000 | 226.74 |
1449014400000 | 227.01 |
1449100800000 | 221.67 |
1449187200000 | 222.96 |
1449446400000 | 223.92 |
1449532800000 | 219.27 |
1449619200000 | 217.5 |
1449705600000 | 216.76 |
1449792000000 | 212.45 |
1450051200000 | 207.21 |
1450137600000 | 215.25 |
1450224000000 | 216.23 |
1450310400000 | 218.81 |
1450396800000 | 217.27 |
1450656000000 | 215.4 |
1450742400000 | 213.02 |
1450828800000 | 216.93 |
1450915200000 | 216.47 |
1451260800000 | 216.86 |
1451347200000 | 219.43 |
1451433600000 | 218.51 |
1451520000000 | 218.07 |
1451865600000 | 211.84 |
1451952000000 | 213.43 |
1452038400000 | 207.67 |
1452124800000 | 205.12 |
1452211200000 | 201.75 |
1452470400000 | 200.27 |
1452556800000 | 202.46 |
1452643200000 | 204.31 |
1452729600000 | 199.6 |
1452816000000 | 194.47 |
1453075200000 | 188.2 |
1453161600000 | 188 |
1453248000000 | 177.16 |
1453334400000 | 186.23 |
1453420800000 | 188.96 |
1453680000000 | 185.98 |
1453766400000 | 187.97 |
1453852800000 | 185.94 |
1453939200000 | 177.92 |
1454025600000 | 184.3 |
1454284800000 | 183.62 |
1454371200000 | 178.1 |
1454457600000 | 171.85 |
1454544000000 | 173.34 |
1454630400000 | 168.78 |
1454889600000 | 157.17 |
1454976000000 | 153.4 |
1455062400000 | 162.18 |
1455148800000 | 153.51 |
1455235200000 | 159.46 |
1455494400000 | 167.17 |
1455580800000 | 168.34 |
1455667200000 | 172.85 |
1455753600000 | 170.52 |
1455840000000 | 169.78 |
1456099200000 | 175.14 |
1456185600000 | 171.3 |
1456272000000 | 166.77 |
1456358400000 | 170 |
1456444800000 | 173.31 |
1456704000000 | 173.7 |
1456790400000 | 178.82 |
1456876800000 | 181.65 |
1456963200000 | 181.7 |
1457049600000 | 180.74 |
1457308800000 | 176.15 |
1457395200000 | 176.03 |
1457481600000 | 177.91 |
1457568000000 | 177.59 |
1457654400000 | 187.36 |
1457913600000 | 190.21 |
1458000000000 | 186.73 |
1458086400000 | 186.99 |
1458172800000 | 183.17 |
1458259200000 | 184.77 |
1458518400000 | 186.07 |
1458604800000 | 186.48 |
1458691200000 | 185.79 |
1458777600000 | 182.08 |
1459209600000 | 181.32 |
1459296000000 | 182.68 |
1459382400000 | 180.19 |
1459468800000 | 178.49 |
1459728000000 | 178.44 |
1459814400000 | 172.37 |
1459900800000 | 172.71 |
1459987200000 | 168.69 |
1460073600000 | 175.38 |
1460332800000 | 178.76 |
1460419200000 | 175.63 |
1460505600000 | 182.75 |
1460592000000 | 184.08 |
1460678400000 | 183.09 |
1460937600000 | 186.18 |
1461024000000 | 185.49 |
1461110400000 | 187.53 |
1461196800000 | 188.1 |
1461283200000 | 189.08 |
1461542400000 | 186.4 |
1461628800000 | 189.51 |
1461715200000 | 189.6 |
1461801600000 | 190.63 |
1461888000000 | 186.9 |
1462147200000 | 184.38 |
1462233600000 | 179.84 |
1462320000000 | 180.34 |
1462406400000 | 178.46 |
1462492800000 | 178.07 |
1462752000000 | 175.77 |
1462838400000 | 176.9 |
1462924800000 | 174.7 |
1463011200000 | 173.93 |
1463097600000 | 174.74 |
1463356800000 | 174.58 |
1463443200000 | 172.42 |
1463529600000 | 175.09 |
1463616000000 | 173.76 |
1463702400000 | 175.46 |
1463961600000 | 175.13 |
1464048000000 | 180.08 |
1464134400000 | 181.54 |
1464220800000 | 181.22 |
1464307200000 | 182.55 |
1464566400000 | 182.65 |
1464652800000 | 181.1 |
1464739200000 | 179.99 |
1464825600000 | 180.67 |
1464912000000 | 177.96 |
1465171200000 | 177.7 |
1465257600000 | 180.44 |
1465344000000 | 179.53 |
1465430400000 | 177.96 |
1465516800000 | 173.28 |
1465776000000 | 169.56 |
1465862400000 | 167.13 |
1465948800000 | 169.28 |
1466035200000 | 167.84 |
1466121600000 | 170.27 |
1466380800000 | 176.82 |
1466467200000 | 178.14 |
1466553600000 | 176.79 |
1466640000000 | 182.65 |
1466726400000 | 161.98 |
1466985600000 | 154.37 |
1467072000000 | 158.68 |
1467158400000 | 160.21 |
1467244800000 | 162.42 |
1467331200000 | 164.15 |
1467590400000 | 161.6 |
1467676800000 | 159.53 |
1467763200000 | 154.9 |
1467849600000 | 157.16 |
1467936000000 | 163.59 |
1468195200000 | 166.7 |
1468281600000 | 170.33 |
1468368000000 | 169.47 |
1468454400000 | 171.05 |
1468540800000 | 170.19 |
1468800000000 | 171.93 |
1468886400000 | 171.24 |
1468972800000 | 172.99 |
1469059200000 | 173.11 |
1469145600000 | 172.42 |
1469404800000 | 171.83 |
1469491200000 | 171.89 |
1469577600000 | 174.58 |
1469664000000 | 170.13 |
1469750400000 | 171.62 |
1470009600000 | 168.7 |
1470096000000 | 162.81 |
1470182400000 | 163.56 |
1470268800000 | 164.9 |
1470355200000 | 169.78 |
1470614400000 | 171.97 |
1470700800000 | 173.49 |
1470787200000 | 173.37 |
1470873600000 | 174.86 |
1470960000000 | 174.75 |
1471219200000 | 174.78 |
1471305600000 | 172.72 |
1471392000000 | 169.79 |
1471478400000 | 171.93 |
1471564800000 | 167.85 |
1471824000000 | 169.59 |
1471910400000 | 174.43 |
1471996800000 | 175.45 |
1472083200000 | 173.05 |
1472169600000 | 174.3 |
1472428800000 | 172.04 |
1472515200000 | 174.49 |
1472601600000 | 175.08 |
1472688000000 | 175.46 |
1472774400000 | 178.48 |
1473033600000 | 179.42 |
1473120000000 | 178.42 |
1473206400000 | 180.52 |
1473292800000 | 180.86 |
1473379200000 | 178.64 |
1473638400000 | 174.89 |
1473724800000 | 173.18 |
1473811200000 | 173.55 |
1473897600000 | 173.65 |
1473984000000 | 168.52 |
1474243200000 | 170.58 |
1474329600000 | 167.72 |
1474416000000 | 170.14 |
1474502400000 | 172.45 |
1474588800000 | 171.09 |
1474848000000 | 168.54 |
1474934400000 | 167.29 |
1475020800000 | 168.95 |
1475107200000 | 169.13 |
1475193600000 | 171.35 |
1475452800000 | 170.76 |
1475539200000 | 171.93 |
1475625600000 | 174.39 |
1475712000000 | 174.51 |
1475798400000 | 173.28 |
1476057600000 | 177.01 |
1476144000000 | 177.28 |
1476230400000 | 177.46 |
1476316800000 | 173.58 |
1476403200000 | 178.24 |
1476662400000 | 178.23 |
1476748800000 | 181.02 |
1476835200000 | 182.89 |
1476921600000 | 182.99 |
1477008000000 | 182.67 |
1477267200000 | 184.02 |
1477353600000 | 181.66 |
1477440000000 | 182.05 |
1477526400000 | 182.4 |
1477612800000 | 181.09 |
1477872000000 | 179.56 |
1477958400000 | 178.16 |
1478044800000 | 173.55 |
1478131200000 | 172.79 |
1478217600000 | 170.17 |
1478476800000 | 173.71 |
1478563200000 | 175.13 |
1478649600000 | 177.16 |
1478736000000 | 178.5 |
1478822400000 | 178.39 |
1479081600000 | 179.09 |
1479168000000 | 179.4 |
1479254400000 | 177.28 |
1479340800000 | 176.14 |
1479427200000 | 172.64 |
1479686400000 | 172.86 |
1479772800000 | 174.59 |
1479859200000 | 175.58 |
1479945600000 | 175.29 |
1480032000000 | 175.31 |
1480291200000 | 172 |
1480377600000 | 175.26 |
1480464000000 | 178.62 |
1480550400000 | 179.37 |
1480636800000 | 178.3 |
1480896000000 | 179.55 |
1480982400000 | 185.58 |
1481068800000 | 189.97 |
1481155200000 | 193.9 |
1481241600000 | 192.13 |
1481500800000 | 191.75 |
1481587200000 | 197.69 |
1481673600000 | 196.23 |
1481760000000 | 199.62 |
1481846400000 | 199.99 |
1482105600000 | 201.29 |
1482192000000 | 205.29 |
1482278400000 | 204.92 |
1482364800000 | 202.53 |
1482451200000 | 204 |
1482796800000 | 205.11 |
1482883200000 | 205.13 |
1482969600000 | 205.49 |
1483056000000 | 205.51 |
1483315200000 | 208.83 |
1483401600000 | 209.13 |
1483488000000 | 209.38 |
1483574400000 | 210.61 |
1483660800000 | 209.84 |
1483920000000 | 207.39 |
1484006400000 | 207.87 |
1484092800000 | 210.09 |
1484179200000 | 208.51 |
1484265600000 | 211.02 |
1484524800000 | 208.29 |
1484611200000 | 208.69 |
1484697600000 | 209.74 |
1484784000000 | 211.81 |
1484870400000 | 212.2 |
1485129600000 | 211 |
1485216000000 | 212.88 |
1485302400000 | 215.39 |
1485388800000 | 212.27 |
1485475200000 | 212.02 |
1485734400000 | 206.35 |
1485820800000 | 203.79 |
1485907200000 | 205.65 |
1485993600000 | 207.33 |
1486080000000 | 208.84 |
1486339200000 | 203.84 |
1486425600000 | 204.06 |
1486512000000 | 206.33 |
1486598400000 | 207.57 |
1486684800000 | 205.94 |
1486944000000 | 209.02 |
1487030400000 | 210.7 |
1487116800000 | 209.03 |
1487203200000 | 209.77 |
1487289600000 | 209.63 |
1487548800000 | 208.93 |
1487635200000 | 209.15 |
1487721600000 | 207.23 |
1487808000000 | 206.49 |
1487894400000 | 203.76 |
1488153600000 | 207.24 |
1488240000000 | 207.75 |
1488326400000 | 212.27 |
1488412800000 | 212.12 |
1488499200000 | 213.39 |
1488758400000 | 212.01 |
1488844800000 | 210.89 |
1488931200000 | 211.32 |
1489017600000 | 212.35 |
1489104000000 | 213.81 |
1489363200000 | 213.75 |
1489449600000 | 211.77 |
1489536000000 | 214.68 |
1489622400000 | 217.77 |
1489708800000 | 217.6 |
1489968000000 | 216.78 |
1490054400000 | 216.97 |
1490140800000 | 216.44 |
1490227200000 | 218.2 |
1490313600000 | 218.96 |
1490572800000 | 217.51 |
1490659200000 | 220.23 |
1490745600000 | 219.54 |
1490832000000 | 220.31 |
1490918400000 | 221.94 |
1491177600000 | 221.28 |
1491264000000 | 221.19 |
1491350400000 | 222.19 |
1491436800000 | 222.47 |
1491523200000 | 222.48 |
1491782400000 | 222.08 |
1491868800000 | 221.92 |
1491955200000 | 220.79 |
1492041600000 | 219.38 |
1492473600000 | 217.75 |
1492560000000 | 220.84 |
1492646400000 | 221.45 |
1492732800000 | 220.9 |
1492992000000 | 228.92 |
1493078400000 | 231.02 |
1493164800000 | 230.6 |
1493251200000 | 228.78 |
1493337600000 | 229.5 |
1493596800000 | 229.5 |
1493683200000 | 231.77 |
1493769600000 | 231.76 |
1493856000000 | 237.35 |
1493942400000 | 238.83 |
1494201600000 | 237.17 |
1494288000000 | 237.39 |
1494374400000 | 237.24 |
1494460800000 | 236.16 |
1494547200000 | 236.57 |
1494806400000 | 237.71 |
1494892800000 | 236.86 |
1494979200000 | 231.26 |
1495065600000 | 231.64 |
1495152000000 | 234.76 |
1495411200000 | 235.42 |
1495497600000 | 238.19 |
1495584000000 | 239.77 |
1495670400000 | 237.8 |
1495756800000 | 236.26 |
1496016000000 | 232.2 |
1496102400000 | 231.22 |
1496188800000 | 228.03 |
1496275200000 | 230.58 |
1496361600000 | 229.32 |
1496620800000 | 226.35 |
1496707200000 | 224.28 |
1496793600000 | 224.27 |
1496880000000 | 225.9 |
1496966400000 | 226.98 |
1497225600000 | 228.08 |
1497312000000 | 228.04 |
1497398400000 | 227.58 |
1497484800000 | 225.46 |
1497571200000 | 224.56 |
1497830400000 | 227.09 |
1497916800000 | 225.58 |
1498003200000 | 227.21 |
1498089600000 | 225.95 |
1498176000000 | 225.03 |
1498435200000 | 226.84 |
1498521600000 | 224.15 |
1498608000000 | 226.94 |
1498694400000 | 225.82 |
1498780800000 | 226.01 |
1499040000000 | 230.67 |
1499126400000 | 232.33 |
1499212800000 | 231.99 |
1499299200000 | 232.35 |
1499385600000 | 231.01 |
1499644800000 | 233.08 |
1499731200000 | 233.09 |
1499817600000 | 236.05 |
1499904000000 | 235.44 |
1499990400000 | 235.91 |
1500249600000 | 236.98 |
1500336000000 | 234.47 |
1500422400000 | 235 |
1500508800000 | 234.43 |
1500595200000 | 230.53 |
1500854400000 | 231.44 |
1500940800000 | 231.89 |
1501027200000 | 232.52 |
1501113600000 | 235.26 |
1501200000000 | 233.53 |
1501459200000 | 234.85 |
1501545600000 | 235.23 |
1501632000000 | 234.78 |
1501718400000 | 234.95 |
1501804800000 | 237.27 |
1502064000000 | 237.09 |
1502150400000 | 237.39 |
1502236800000 | 236.06 |
1502323200000 | 234.28 |
1502409600000 | 230.7 |
1502668800000 | 234.48 |
1502755200000 | 234.29 |
1502841600000 | 237.13 |
1502928000000 | 236.15 |
1503014400000 | 238.08 |
1503273600000 | 236.2 |
1503360000000 | 235.72 |
1503446400000 | 233.89 |
1503532800000 | 235.06 |
1503619200000 | 234.55 |
1503878400000 | 234.06 |
1503964800000 | 230.45 |
1504051200000 | 233.09 |
1504137600000 | 234.73 |
1504224000000 | 236.73 |
1504483200000 | 234.64 |
1504569600000 | 232.97 |
1504656000000 | 233.07 |
1504742400000 | 232.48 |
1504828800000 | 234.13 |
1505088000000 | 238.22 |
1505174400000 | 240.6 |
1505260800000 | 241.28 |
1505347200000 | 240.74 |
1505433600000 | 240.02 |
1505692800000 | 241.02 |
1505779200000 | 241.64 |
1505865600000 | 241.77 |
1505952000000 | 242.93 |
1506038400000 | 243.69 |
1506297600000 | 242.98 |
1506384000000 | 244.53 |
1506470400000 | 246.49 |
1506556800000 | 247.56 |
1506643200000 | 247.63 |
1506902400000 | 249.54 |
1506988800000 | 249.35 |
1507075200000 | 247.13 |
1507161600000 | 245.97 |
1507248000000 | 243.79 |
1507507200000 | 243.68 |
1507593600000 | 243.14 |
1507680000000 | 245.42 |
1507766400000 | 244.13 |
1507852800000 | 244.29 |
1508112000000 | 245.31 |
1508198400000 | 243.53 |
1508284800000 | 243.98 |
1508371200000 | 241.4 |
1508457600000 | 243.17 |
1508716800000 | 243.33 |
1508803200000 | 245.5 |
1508889600000 | 243.3 |
1508976000000 | 246.03 |
1509062400000 | 245.84 |
1509321600000 | 246.57 |
1509408000000 | 246.57 |
1509494400000 | 248.19 |
1509580800000 | 248.36 |
1509667200000 | 248.31 |
1509926400000 | 247.48 |
1510012800000 | 245.97 |
1510099200000 | 243.6 |
1510185600000 | 243.15 |
1510272000000 | 241.97 |
1510531200000 | 239.95 |
1510617600000 | 239.99 |
1510704000000 | 239.01 |
1510790400000 | 239.36 |
1510876800000 | 239.84 |
1511136000000 | 241.93 |
1511222400000 | 243.18 |
1511308800000 | 243.21 |
1511395200000 | 242.84 |
1511481600000 | 242.5 |
1511740800000 | 241.18 |
1511827200000 | 243.01 |
1511913600000 | 243.59 |
1512000000000 | 244.93 |
1512086400000 | 241.99 |
1512345600000 | 243.18 |
1512432000000 | 244.74 |
1512518400000 | 244.92 |
1512604800000 | 247.06 |
1512691200000 | 249.64 |
1512950400000 | 248.36 |
1513036800000 | 249.93 |
1513123200000 | 247.78 |
1513209600000 | 247.32 |
1513296000000 | 248.11 |
1513555200000 | 251.63 |
1513641600000 | 250.91 |
1513728000000 | 248.58 |
1513814400000 | 249.48 |
1513900800000 | 249.53 |
1514332800000 | 250.68 |
1514419200000 | 250.98 |
1514505600000 | 249.26 |
1514851200000 | 248.5 |
1514937600000 | 247.97 |
1515024000000 | 252 |
1515110400000 | 254.42 |
1515369600000 | 255.42 |
1515456000000 | 255.87 |
1515542400000 | 254.99 |
1515628800000 | 254.51 |
1515715200000 | 255.42 |
1515974400000 | 258.22 |
1516060800000 | 258.13 |
1516147200000 | 259.08 |
1516233600000 | 260.36 |
1516320000000 | 263.97 |
1516579200000 | 263.68 |
1516665600000 | 264.23 |
1516752000000 | 261.85 |
1516838400000 | 261.1 |
1516924800000 | 263.4 |
1517184000000 | 262.37 |
1517270400000 | 256.94 |
1517356800000 | 257.83 |
1517443200000 | 258.33 |
1517529600000 | 254.54 |
1517788800000 | 250.47 |
1517875200000 | 245.2 |
1517961600000 | 251.36 |
1518048000000 | 245.06 |
1518134400000 | 243.19 |
1518393600000 | 245.25 |
1518480000000 | 243.25 |
1518566400000 | 246.47 |
1518652800000 | 247.89 |
1518739200000 | 250.04 |
1518998400000 | 248.63 |
1519084800000 | 249.39 |
1519171200000 | 247.66 |
1519257600000 | 247.4 |
1519344000000 | 247.95 |
1519603200000 | 248.61 |
1519689600000 | 248.94 |
1519776000000 | 247.12 |
1519862400000 | 245.07 |
1519948800000 | 241.49 |
1520208000000 | 241.42 |
1520294400000 | 248.08 |
1520380800000 | 252.25 |
1520467200000 | 254.88 |
1520553600000 | 255.67 |
1520812800000 | 256.43 |
1520899200000 | 254.35 |
1520985600000 | 253.02 |
1521072000000 | 255.61 |
1521158400000 | 256.45 |
1521417600000 | 255.23 |
1521504000000 | 256.23 |
1521590400000 | 256.19 |
1521676800000 | 252.54 |
1521763200000 | 253.02 |
1522022400000 | 250.24 |
1522108800000 | 252.56 |
1522195200000 | 254.14 |
1522281600000 | 255.39 |
1522713600000 | 255.16 |
1522800000000 | 254.82 |
1522886400000 | 258.8 |
1522972800000 | 258.29 |
1523232000000 | 258.78 |
1523318400000 | 259.58 |
1523404800000 | 257.87 |
1523491200000 | 259.04 |
1523577600000 | 258.98 |
1523836800000 | 259.55 |
1523923200000 | 261.83 |
1524009600000 | 263.12 |
1524096000000 | 263.57 |
1524182400000 | 263.32 |
1524441600000 | 264.52 |
1524528000000 | 265.79 |
1524614400000 | 263.62 |
1524700800000 | 265.17 |
1524787200000 | 265.3 |
1525046400000 | 266.14 |
1525132800000 | 265.84 |
1525219200000 | 267.27 |
1525305600000 | 265.25 |
1525392000000 | 265.91 |
1525651200000 | 266.39 |
1525737600000 | 265.5 |
1525824000000 | 266.18 |
1525910400000 | 264.05 |
1525996800000 | 264.1 |
1526256000000 | 264.57 |
1526342400000 | 265.8 |
1526428800000 | 262.03 |
1526515200000 | 264.06 |
1526601600000 | 261.93 |
1526860800000 | 262.66 |
1526947200000 | 263.94 |
1527033600000 | 261.69 |
1527120000000 | 261.86 |
1527206400000 | 262.92 |
1527465600000 | 261.49 |
1527552000000 | 256.53 |
1527638400000 | 260.05 |
1527724800000 | 259.6 |
1527811200000 | 262.22 |
1528070400000 | 262.74 |
1528156800000 | 262.24 |
1528243200000 | 262.76 |
1528329600000 | 262.77 |
1528416000000 | 259.93 |
1528675200000 | 263.29 |
1528761600000 | 265.85 |
1528848000000 | 269.28 |
1528934400000 | 269.89 |
1529020800000 | 266.06 |
1529280000000 | 265.44 |
1529366400000 | 265.94 |
1529452800000 | 266.87 |
1529539200000 | 263.23 |
1529625600000 | 266.99 |
1529884800000 | 259.98 |
1529971200000 | 259.31 |
1530057600000 | 261.4 |
1530144000000 | 259.97 |
1530230400000 | 262.33 |
1530489600000 | 257.71 |
1530576000000 | 258.72 |
1530662400000 | 258.72 |
1530748800000 | 260.89 |
1530835200000 | 260.44 |
1531094400000 | 262.71 |
1531180800000 | 263.4 |
1531267200000 | 262.73 |
1531353600000 | 263.21 |
1531440000000 | 264.41 |
1531699200000 | 264.83 |
1531785600000 | 265.4 |
1531872000000 | 264.15 |
1531958400000 | 264.56 |
1532044800000 | 264.45 |
1532304000000 | 264.07 |
1532390400000 | 264.76 |
1532476800000 | 266.13 |
1532563200000 | 269.46 |
1532649600000 | 269.44 |
1532908800000 | 269.4 |
1532995200000 | 272.12 |
1533081600000 | 273.06 |
1533168000000 | 268.58 |
1533254400000 | 269.26 |
1533513600000 | 270.28 |
1533600000000 | 274.37 |
1533686400000 | 274.15 |
1533772800000 | 273.84 |
1533859200000 | 270.32 |
1534118400000 | 269.72 |
1534204800000 | 271.43 |
1534291200000 | 271.1 |
1534377600000 | 269.98 |
1534464000000 | 267.7 |
1534723200000 | 267.34 |
1534809600000 | 270.86 |
1534896000000 | 267.68 |
1534982400000 | 266.22 |
1535068800000 | 268.24 |
1535328000000 | 267.8 |
1535414400000 | 265.81 |
1535500800000 | 268.06 |
1535587200000 | 266.1 |
1535673600000 | 265.01 |
1535932800000 | 266.33 |
1536019200000 | 268.62 |
1536105600000 | 269.94 |
1536192000000 | 267.01 |
1536278400000 | 266.11 |
1536537600000 | 273.54 |
1536624000000 | 273.61 |
1536710400000 | 274.95 |
1536796800000 | 271.23 |
1536883200000 | 272.69 |
1537142400000 | 274.58 |
1537228800000 | 277.24 |
1537315200000 | 276.4 |
1537401600000 | 275.55 |
1537488000000 | 275.76 |
1537747200000 | 273.24 |
1537833600000 | 275.97 |
1537920000000 | 277.02 |
1538006400000 | 276.17 |
1538092800000 | 269.86 |
1538352000000 | 269.43 |
1538438400000 | 268.57 |
1538524800000 | 271.63 |
1538611200000 | 268.77 |
1538697600000 | 264.27 |
1538956800000 | 258.14 |
1539043200000 | 260.2 |
1539129600000 | 255.03 |
1539216000000 | 249.6 |
1539302400000 | 249.74 |
1539561600000 | 249.78 |
1539648000000 | 256.06 |
1539734400000 | 252.92 |
1539820800000 | 250.04 |
1539907200000 | 250.18 |
1540166400000 | 249.38 |
1540252800000 | 245.35 |
1540339200000 | 243.85 |
1540425600000 | 247.36 |
1540512000000 | 245.06 |
1540771200000 | 249.67 |
1540857600000 | 250.57 |
1540944000000 | 252.5 |
1541030400000 | 253.35 |
1541116800000 | 254.58 |
1541376000000 | 254.02 |
1541462400000 | 254.5 |
1541548800000 | 257.32 |
1541635200000 | 257.51 |
1541721600000 | 255.73 |
1541980800000 | 253.54 |
1542067200000 | 255.72 |
1542153600000 | 254.87 |
1542240000000 | 250.03 |
1542326400000 | 250.96 |
1542585600000 | 249.69 |
1542672000000 | 244.16 |
1542758400000 | 246.04 |
1542844800000 | 244.08 |
1542931200000 | 246.36 |
1543190400000 | 250.94 |
1543276800000 | 249.15 |
1543363200000 | 245.12 |
1543449600000 | 246.65 |
1543536000000 | 245.32 |
1543795200000 | 250.34 |
1543881600000 | 246.45 |
1543968000000 | 247.05 |
1544054400000 | 238.68 |
1544140800000 | 241.57 |
1544400000000 | 237.28 |
1544486400000 | 240.47 |
1544572800000 | 244.67 |
1544659200000 | 244.07 |
1544745600000 | 242.11 |
1545004800000 | 238.28 |
1545091200000 | 238.04 |
1545177600000 | 242.28 |
1545264000000 | 238.85 |
1545350400000 | 238.29 |
1545609600000 | 238.26 |
1545868800000 | 235.13 |
1545955200000 | 238.69 |
1546214400000 | 238.65 |
1546387200000 | 239.55 |
1546473600000 | 237.75 |
1546560000000 | 246.29 |
1546819200000 | 245.35 |
1546905600000 | 247.65 |
1546992000000 | 250.86 |
1547078400000 | 249.94 |
1547164800000 | 250.1 |
1547424000000 | 248.47 |
1547510400000 | 248 |
1547596800000 | 251.53 |
1547683200000 | 252.14 |
1547769600000 | 257.24 |
1548028800000 | 257.34 |
1548115200000 | 255.66 |
1548201600000 | 256.77 |
1548288000000 | 256.53 |
1548374400000 | 257.84 |
1548633600000 | 257.24 |
1548720000000 | 259.11 |
1548806400000 | 259.12 |
1548892800000 | 256.75 |
1548979200000 | 254.94 |
1549238400000 | 256.17 |
1549324800000 | 260.6 |
1549411200000 | 261.47 |
1549497600000 | 254.27 |
1549584000000 | 252.69 |
1549843200000 | 256.09 |
1549929600000 | 258.94 |
1550016000000 | 262.27 |
1550102400000 | 262.71 |
1550188800000 | 265.45 |
1550448000000 | 266.45 |
1550534400000 | 265 |
1550620800000 | 267.4 |
1550707200000 | 264.54 |
1550793600000 | 265 |
1551052800000 | 265.37 |
1551139200000 | 266.15 |
1551225600000 | 266.46 |
1551312000000 | 270.55 |
1551398400000 | 270.57 |
1551657600000 | 272.9 |
1551744000000 | 273.55 |
1551830400000 | 273.75 |
1551916800000 | 271.06 |
1552003200000 | 269.13 |
1552262400000 | 270.77 |
1552348800000 | 271.54 |
1552435200000 | 271.3 |
1552521600000 | 274.28 |
1552608000000 | 276.77 |
1552867200000 | 278.56 |
1552953600000 | 280.86 |
1553040000000 | 280.9 |
1553126400000 | 281.28 |
1553212800000 | 276.9 |
1553472000000 | 276.94 |
1553558400000 | 279.3 |
1553644800000 | 278.16 |
1553731200000 | 278.09 |
1553817600000 | 280.22 |
1554076800000 | 281.99 |
1554163200000 | 283.51 |
1554249600000 | 285.96 |
1554336000000 | 285.06 |
1554422400000 | 286.78 |
1554681600000 | 286.83 |
1554768000000 | 283.67 |
1554854400000 | 284.43 |
1554940800000 | 283.33 |
1555027200000 | 285.83 |
1555286400000 | 288.33 |
1555372800000 | 286.64 |
1555459200000 | 287.15 |
1555545600000 | 286.16 |
1555977600000 | 287.89 |
1556064000000 | 283.83 |
1556150400000 | 283.01 |
1556236800000 | 283.09 |
1556496000000 | 284.52 |
1556582400000 | 284.07 |
1556668800000 | 284.07 |
1556755200000 | 282.03 |
1556841600000 | 281.85 |
1557100800000 | 277.89 |
1557187200000 | 276.57 |
1557273600000 | 276.2 |
1557360000000 | 272.05 |
1557446400000 | 272.26 |
1557705600000 | 267.64 |
1557792000000 | 272.35 |
1557878400000 | 273.67 |
1557964800000 | 276.24 |
1558051200000 | 274.45 |
1558310400000 | 271.45 |
1558396800000 | 273.75 |
1558483200000 | 271.61 |
1558569600000 | 264.7 |
1558656000000 | 265.26 |
1558915200000 | 263.13 |
1559001600000 | 264.64 |
1559088000000 | 260.74 |
1559174400000 | 261.04 |
1559260800000 | 259.23 |
1559520000000 | 260.09 |
1559606400000 | 264.77 |
1559692800000 | 265.43 |
1559779200000 | 263.06 |
1559865600000 | 266.26 |
1560124800000 | 268.22 |
1560211200000 | 269.55 |
1560297600000 | 266.48 |
1560384000000 | 267.6 |
1560470400000 | 266.33 |
1560729600000 | 265.14 |
1560816000000 | 269.03 |
1560902400000 | 271.81 |
1560988800000 | 274.54 |
1561075200000 | 274.21 |
1561334400000 | 271.73 |
1561420800000 | 270.81 |
1561507200000 | 269.25 |
1561593600000 | 268.77 |
1561680000000 | 270.36 |
1561939200000 | 273.84 |
1562025600000 | 273.47 |
1562112000000 | 279.77 |
1562198400000 | 281.32 |
1562284800000 | 279.88 |
1562544000000 | 278.96 |
1562630400000 | 277.42 |
1562716800000 | 279.34 |
1562803200000 | 280.46 |
1562889600000 | 281.06 |
1563148800000 | 282.69 |
1563235200000 | 282.56 |
1563321600000 | 279.62 |
1563408000000 | 278.9 |
1563494400000 | 274.76 |
1563753600000 | 276.68 |
1563840000000 | 279.68 |
1563926400000 | 281.85 |
1564012800000 | 280.32 |
1564099200000 | 278.56 |
1564358400000 | 274.73 |
1564444800000 | 268.04 |
1564531200000 | 267.99 |
1564617600000 | 267.1 |
1564704000000 | 263.02 |
1564963200000 | 257.94 |
1565049600000 | 255.05 |
1565136000000 | 255.82 |
1565222400000 | 259.5 |
1565308800000 | 253.07 |
1565568000000 | 250.86 |
1565654400000 | 252.71 |
1565740800000 | 246.04 |
1565827200000 | 245.4 |
1565913600000 | 248.74 |
1566172800000 | 253.2 |
1566259200000 | 250.12 |
1566345600000 | 255.45 |
1566432000000 | 256.43 |
1566518400000 | 252.36 |
1566777600000 | 253.48 |
1566864000000 | 258.38 |
1566950400000 | 257.18 |
1567036800000 | 262.4 |
1567123200000 | 261.8 |
1567382400000 | 263.35 |
1567468800000 | 261.85 |
1567555200000 | 266.98 |
1567641600000 | 268.8 |
1567728000000 | 269.25 |
1567987200000 | 268.23 |
1568073600000 | 269.06 |
1568160000000 | 270.68 |
1568246400000 | 272.29 |
1568332800000 | 274.93 |
1568592000000 | 273.02 |
1568678400000 | 268.5299 |
1568764800000 | 268.56 |
1568851200000 | 270.9 |
1568937600000 | 271.36 |
1569196800000 | 267.5299 |
1569283200000 | 270.07 |
1569369600000 | 267.73 |
1569456000000 | 268.57 |
1569542400000 | 270.02 |
1569801600000 | 271.8 |
1569888000000 | 270.2799 |
1569974400000 | 262.68 |
1570060800000 | 263.8399 |
1570147200000 | 264.73 |
1570406400000 | 267.7 |
1570492800000 | 264.12 |
1570579200000 | 265.68 |
1570665600000 | 268.23 |
1570752000000 | 275.43 |
1571011200000 | 275.02 |
1571097600000 | 278.95 |
1571184000000 | 278.15 |
1571270400000 | 276.88 |
1571356800000 | 274.71 |
1571616000000 | 275.73 |
1571702400000 | 274.83 |
1571788800000 | 272.88 |
1571875200000 | 273.73 |
1571961600000 | 273.55 |
1572220800000 | 276.44 |
1572307200000 | 276.43 |
1572393600000 | 275.4 |
1572480000000 | 273.39 |
1572566400000 | 276.87 |
1572825600000 | 281.96 |
1572912000000 | 282.58 |
1572998400000 | 283.49 |
1573084800000 | 285.46 |
1573171200000 | 285.8 |
1573430400000 | 285.5899 |
1573516800000 | 287.26 |
1573603200000 | 285.05 |
1573689600000 | 285.15 |
1573776000000 | 287.76 |
1574035200000 | 286.35 |
1574121600000 | 285.45 |
1574208000000 | 286.07 |
1574294400000 | 284.98 |
1574380800000 | 287.0299 |
1574640000000 | 290.5299 |
1574726400000 | 291.7 |
1574812800000 | 293.15 |
1574899200000 | 293.36 |
1574985600000 | 291.49 |
1575244800000 | 284.81 |
1575331200000 | 285.0299 |
1575417600000 | 289.15 |
1575504000000 | 289.76 |
1575590400000 | 291.41 |
1575849600000 | 288.73 |
1575936000000 | 289.45 |
1576022400000 | 289.38 |
1576108800000 | 291.66 |
1576195200000 | 289.93 |
1576454400000 | 293.19 |
1576540800000 | 292.12 |
1576627200000 | 291.23 |
1576713600000 | 293.1 |
1576800000000 | 295.23 |
1577059200000 | 294.77 |
1577145600000 | 295.1 |
1577404800000 | 295.15 |
1577664000000 | 291.75 |
1577750400000 | 291.8399 |
1577923200000 | 295.8 |
1578009600000 | 293.98 |
1578268800000 | 291.57 |
1578355200000 | 293.01 |
1578441600000 | 294.16 |
1578528000000 | 296.62 |
1578614400000 | 295.14 |
1578873600000 | 293.2799 |
1578960000000 | 293.47 |
1579046400000 | 293.18 |
1579132800000 | 293.39 |
1579219200000 | 296.75 |
1579478400000 | 295.61 |
1579564800000 | 293.73 |
1579651200000 | 293.3399 |
1579737600000 | 291.96 |
1579824000000 | 294.19 |
1580083200000 | 288.77 |
1580169600000 | 295.0299 |
1580256000000 | 298.58 |
1580342400000 | 291.82 |
1580428800000 | 284.47 |
1580688000000 | 287.6 |
1580774400000 | 291.51 |
1580860800000 | 294.32 |
1580947200000 | 295.18 |
1581033600000 | 295.93 |
1581292800000 | 294.71 |
1581379200000 | 296.5 |
1581465600000 | 299.2799 |
1581552000000 | 299.62 |
1581638400000 | 300.77 |
1581897600000 | 304.82 |
1581984000000 | 306.1 |
1582070400000 | 309.99 |
1582156800000 | 305.76 |
1582243200000 | 303.69 |
1582502400000 | 287.27 |
1582588800000 | 282.35 |
1582675200000 | 286.83 |
1582761600000 | 278.85 |
1582848000000 | 270.87 |
1583107200000 | 265.6 |
1583193600000 | 268.66 |
1583280000000 | 266.5 |
1583366400000 | 260.74 |
1583452800000 | 254.43 |
1583712000000 | 229.56 |
1583798400000 | 221.38 |
1583884800000 | 223.87 |
1583971200000 | 188.41 |
1584057600000 | 203.53 |
1584316800000 | 192.98 |
1584403200000 | 194.97 |
1584489600000 | 194.3 |
1584576000000 | 198.34 |
1584662400000 | 195.46 |
1584921600000 | 194.75 |
1585008000000 | 207.71 |
1585094400000 | 211.79 |
1585180800000 | 214.48 |
1585267200000 | 208.77 |
1585526400000 | 209.51 |
1585612800000 | 210.13 |
1585699200000 | 204.78 |
1585785600000 | 209.58 |
1585872000000 | 206.41 |
1586131200000 | 214.15 |
1586217600000 | 217.66 |
1586304000000 | 215.71 |
1586390400000 | 219.49 |
1586822400000 | 220.53 |
1586908800000 | 211.18 |
1586995200000 | 212.24 |
1587081600000 | 214.94 |
1587340800000 | 217.3 |
1587427200000 | 211.23 |
1587513600000 | 215.01 |
1587600000000 | 217.85 |
1587686400000 | 217.52 |
1587945600000 | 222.49 |
1588032000000 | 225.49 |
1588118400000 | 230.12 |
1588204800000 | 227.8 |
1588291200000 | 227.8 |
1588550400000 | 221.83 |
1588636800000 | 224.51 |
1588723200000 | 221.92 |
1588809600000 | 222.54 |
1588896000000 | 225.38 |
1589155200000 | 225.71 |
1589241600000 | 227.35 |
1589328000000 | 224.45 |
1589414400000 | 221.96 |
1589500800000 | 224.44 |
1589760000000 | 233.64 |
1589846400000 | 226.07 |
1589932800000 | 227.75 |
1590019200000 | 224.06 |
1590105600000 | 227.26 |
1590364800000 | 231.04 |
1590451200000 | 237.67 |
1590537600000 | 237.32 |
1590624000000 | 241.76 |
1590710400000 | 240.14 |
1590969600000 | 245.63 |
1591056000000 | 249.79 |
1591142400000 | 256.33 |
1591228800000 | 258.66 |
1591315200000 | 266.8399 |
1591574400000 | 271.33 |
1591660800000 | 264.29 |
1591747200000 | 260.7799 |
1591833600000 | 247.38 |
1591920000000 | 249.86 |
1592179200000 | 252.42 |
1592265600000 | 263.94 |
1592352000000 | 264.27 |
1592438400000 | 262.96 |
1592524800000 | 261.89 |
1592784000000 | 261.3399 |
1592870400000 | 266.3 |
1592956800000 | 256.23 |
1593043200000 | 257.64 |
1593129600000 | 255.71 |
1593388800000 | 260.3 |
1593475200000 | 258.26 |
1593561600000 | 259.98 |
1593648000000 | 265.29 |
1593734400000 | 263.65 |
1593993600000 | 268.57 |
1594080000000 | 268.54 |
1594166400000 | 267.0299 |
1594252800000 | 261.38 |
1594339200000 | 264.13 |
1594598400000 | 266.64 |
1594684800000 | 265.19 |
1594771200000 | 269.63 |
1594857600000 | 271.2 |
1594944000000 | 272.44 |
1595203200000 | 279.45 |
1595289600000 | 280.17 |
1595376000000 | 278.7 |
1595462400000 | 276.5899 |
1595548800000 | 271.41 |
1595808000000 | 268.67 |
1595894400000 | 270.65 |
1595980800000 | 273.26 |
1596067200000 | 265.5899 |
1596153600000 | 266.83 |
1596412800000 | 268.23 |
1596499200000 | 268.91 |
1596585600000 | 271.17 |
1596672000000 | 266.07 |
1596758400000 | 268.48 |
1597017600000 | 270.26 |
1597104000000 | 278.5899 |
1597190400000 | 278.5899 |
1597276800000 | 277.6 |
1597363200000 | 274.73 |
1597622400000 | 273.35 |
1597708800000 | 271.5 |
1597795200000 | 275.47 |
1597881600000 | 271.25 |
1597968000000 | 270.0299 |
1598227200000 | 274.52 |
1598313600000 | 275.23 |
1598400000000 | 276.62 |
1598486400000 | 274.04 |
1598572800000 | 272.57 |
1598832000000 | 271.43 |
1598918400000 | 271.55 |
1599004800000 | 274.48 |
1599091200000 | 271.62 |
1599177600000 | 270.3 |
1599436800000 | 274.48 |
1599523200000 | 269.45 |
1599609600000 | 273.67 |
1599696000000 | 275.8399 |
1599782400000 | 275.1 |
1600041600000 | 274.29 |
1600128000000 | 275.02 |
1600214400000 | 275.48 |
1600300800000 | 273.39 |
1600387200000 | 271.74 |
1600646400000 | 264.65 |
1600732800000 | 265.21 |
1600819200000 | 264.9 |
1600905600000 | 264.76 |
1600992000000 | 264.76 |
1601251200000 | 270.86 |
1601337600000 | 268.48 |
1601424000000 | 268.16 |
1601510400000 | 269.24 |
1601596800000 | 270.38 |
1601856000000 | 274.4 |
1601942400000 | 276.54 |
1602028800000 | 273.85 |
1602115200000 | 277.05 |
1602201600000 | 277.31 |
1602460800000 | 278.58 |
1602547200000 | 274.91 |
1602633600000 | 276.13 |
1602720000000 | 270.17 |
1602806400000 | 273.1 |
1603065600000 | 272.06 |
1603152000000 | 273.88 |
1603238400000 | 269.99 |
1603324800000 | 268.99 |
1603411200000 | 271.35 |
1603670400000 | 268 |
1603756800000 | 265.26 |
1603843200000 | 257.01 |
1603929600000 | 257.46 |
1604016000000 | 259.13 |
1604275200000 | 262.64 |
1604361600000 | 269.61 |
1604448000000 | 275.1 |
1604534400000 | 277.33 |
1604620800000 | 275.08 |
1604880000000 | 285.21 |
1604966400000 | 289.51 |
1605052800000 | 289.58 |
1605139200000 | 290.18 |
1605225600000 | 291 |
1605484800000 | 299.94 |
1605571200000 | 300.19 |
1605657600000 | 301.7 |
1605744000000 | 299.24 |
1605830400000 | 301.67 |
1606089600000 | 301.91 |
1606176000000 | 300.89 |
1606262400000 | 304.36 |
1606348800000 | 306.69 |
1606435200000 | 311.19 |
1606694400000 | 306.75 |
1606780800000 | 307.13 |
1606867200000 | 306.41 |
1606953600000 | 307.36 |
1607040000000 | 309.47 |
1607299200000 | 308.22 |
1607385600000 | 307.48 |
1607472000000 | 306.51 |
1607558400000 | 304.44 |
1607644800000 | 302.7799 |
1607904000000 | 306.36 |
1607990400000 | 305.87 |
1608076800000 | 308.68 |
1608163200000 | 309.76 |
1608249600000 | 309.41 |
1608508800000 | 302.97 |
1608595200000 | 308.19 |
1608681600000 | 310.3399 |
1608768000000 | 310.35 |
1609113600000 | 312.25 |
1609200000000 | 312.85 |
1609286400000 | 312.61 |
1609372800000 | 312.44 |
1609718400000 | 313.77 |
1609804800000 | 312.29 |
1609891200000 | 315.5 |
1609977600000 | 314.8399 |
1610064000000 | 313.11 |
1610323200000 | 311.49 |
1610409600000 | 308.62 |
1610496000000 | 311.51 |
1610582400000 | 310.18 |
1610668800000 | 308.68 |
1610928000000 | 310.05 |
1611014400000 | 308.45 |
1611100800000 | 310.25 |
1611187200000 | 307.88 |
1611273600000 | 304.55 |
1611532800000 | 302.46 |
1611619200000 | 306 |
1611705600000 | 303.0299 |
1611792000000 | 303.72 |
1611878400000 | 300.68 |
1612137600000 | 303.4 |
1612224000000 | 306.79 |
1612310400000 | 313.4 |
1612396800000 | 315.63 |
1612483200000 | 320.49 |
1612742400000 | 325.41 |
1612828800000 | 326 |
1612915200000 | 326.37 |
1613001600000 | 327.26 |
1613088000000 | 328.61 |
1613347200000 | 331.42 |
1613433600000 | 328.5299 |
1613520000000 | 325.22 |
1613606400000 | 321.25 |
1613692800000 | 323.07 |
1613952000000 | 320.83 |
1614038400000 | 318.58 |
1614124800000 | 323.3 |
1614211200000 | 323.16 |
1614297600000 | 317.77 |
1614556800000 | 324.83 |
1614643200000 | 324.46 |
1614729600000 | 323 |
1614816000000 | 324.41 |
1614902400000 | 322 |
1615161600000 | 330.06 |
1615248000000 | 334.11 |
1615334400000 | 337.8 |
1615420800000 | 340.25 |
1615507200000 | 339.86 |
1615766400000 | 343.26 |
1615852800000 | 347.3399 |
1615939200000 | 347.7799 |
1616025600000 | 347.85 |
1616112000000 | 344.31 |
1616371200000 | 343.8 |
1616457600000 | 346.56 |
1616544000000 | 345.4 |
1616630400000 | 347.31 |
1616716800000 | 348.51 |
1616976000000 | 350.25 |
1617062400000 | 351.77 |
1617148800000 | 350.0299 |
1617235200000 | 352.16 |
1617667200000 | 353.73 |
1617753600000 | 352.98 |
1617840000000 | 350.32 |
1617926400000 | 347.87 |
1618185600000 | 350.74 |
1618272000000 | 352.97 |
1618358400000 | 351.21 |
1618444800000 | 352.02 |
1618531200000 | 355.05 |
1618790400000 | 356.4 |
1618876800000 | 351.7799 |
1618963200000 | 352.97 |
1619049600000 | 356.0899 |
1619136000000 | 355.72 |
1619395200000 | 357.65 |
1619481600000 | 355.79 |
1619568000000 | 356.43 |
1619654400000 | 354.61 |
1619740800000 | 357.02 |
1620000000000 | 359.67 |
1620086400000 | 353.72 |
1620172800000 | 357.99 |
1620259200000 | 357.1 |
1620345600000 | 360.15 |
1620604800000 | 364.02 |
1620691200000 | 358.71 |
1620777600000 | 358.65 |
1620864000000 | 359.61 |
1620950400000 | 362.27 |
1621209600000 | 366.32 |
1621296000000 | 365.67 |
1621382400000 | 364.23 |
1621468800000 | 366.61 |
1621555200000 | 371.06 |
1621814400000 | 373.22 |
1621900800000 | 372.44 |
1621987200000 | 371.16 |
1622073600000 | 376.06 |
1622160000000 | 375.5299 |
1622419200000 | 374.98 |
1622505600000 | 378.62 |
1622592000000 | 381.02 |
1622678400000 | 382.39 |
1622764800000 | 381.54 |
1623024000000 | 386.8 |
1623110400000 | 385.27 |
1623196800000 | 386.44 |
1623283200000 | 385.07 |
1623369600000 | 383.7 |
1623628800000 | 384.44 |
1623715200000 | 381.99 |
1623801600000 | 381.35 |
1623888000000 | 378.9 |
1623974400000 | 370.66 |
1624233600000 | 371.63 |
1624320000000 | 370.19 |
1624406400000 | 365.3399 |
1624492800000 | 370.42 |
1624579200000 | 371.05 |
1624838400000 | 368.56 |
1624924800000 | 370.45 |
1625011200000 | 367.22 |
1625097600000 | 370.1 |
1625184000000 | 371.35 |
1625443200000 | 372.5899 |
1625529600000 | 370.88 |
1625616000000 | 374.33 |
1625702400000 | 363.76 |
1625788800000 | 367.2 |
1626048000000 | 371.5899 |
1626134400000 | 370.24 |
1626220800000 | 369.22 |
1626307200000 | 368.26 |
1626393600000 | 367.73 |
1626652800000 | 359.06 |
1626739200000 | 360.73 |
1626825600000 | 366.74 |
1626912000000 | 368.91 |
1626998400000 | 373.7799 |
1627257600000 | 373.08 |
1627344000000 | 371.64 |
1627430400000 | 375.5299 |
1627516800000 | 375.82 |
1627603200000 | 376.1 |
1627862400000 | 379.49 |
1627948800000 | 377.88 |
1628035200000 | 380.11 |
1628121600000 | 382.13 |
1628208000000 | 384.99 |
1628467200000 | 386.54 |
1628553600000 | 386.51 |
1628640000000 | 391.8399 |
1628726400000 | 393.2 |
1628812800000 | 395.93 |
1629072000000 | 394.63 |
1629158400000 | 393.74 |
1629244800000 | 398.06 |
1629331200000 | 395.7799 |
1629417600000 | 395.52 |
1629676800000 | 399.25 |
1629763200000 | 399.2 |
1629849600000 | 400.29 |
1629936000000 | 398.12 |
1630022400000 | 400.3 |
1630281600000 | 400.36 |
1630368000000 | 400.63 |
1630454400000 | 402.5 |
1630540800000 | 402.77 |
1630627200000 | 399.26 |
1630886400000 | 403.42 |
1630972800000 | 398.19 |
1631059200000 | 397.16 |
1631145600000 | 397.0299 |
1631232000000 | 392.0299 |
1631491200000 | 391.55 |
1631577600000 | 392.8399 |
1631664000000 | 388.06 |
1631750400000 | 391.3 |
1631836800000 | 392.5 |
1632096000000 | 386.97 |
1632182400000 | 392.29 |
1632268800000 | 396.17 |
1632355200000 | 399.89 |
1632441600000 | 394.58 |
1632700800000 | 395 |
1632787200000 | 383.5 |
1632873600000 | 386.64 |
1632960000000 | 386.74 |
1633046400000 | 384.11 |
1633305600000 | 381.5 |
1633392000000 | 387.55 |
1633478400000 | 382.62 |
1633564800000 | 385.13 |
1633651200000 | 383.17 |
1633910400000 | 379.16 |
1633996800000 | 382.1 |
1634083200000 | 385.15 |
1634169600000 | 388.52 |
1634256000000 | 389.83 |
1634515200000 | 388.88 |
1634601600000 | 388.36 |
1634688000000 | 392.54 |
1634774400000 | 393.29 |
1634860800000 | 395.46 |
1635120000000 | 397.21 |
1635206400000 | 399.36 |
1635292800000 | 395.31 |
1635379200000 | 394.99 |
1635465600000 | 391.39 |
1635724800000 | 394.72 |
1635811200000 | 395.1 |
1635897600000 | 398.5899 |
1635984000000 | 402.1 |
1636070400000 | 403.07 |
1636329600000 | 402.72 |
1636416000000 | 400.74 |
1636502400000 | 401.06 |
1636588800000 | 397.91 |
1636675200000 | 398.43 |
1636934400000 | 400.47 |
1637020800000 | 398.36 |
1637107200000 | 392.97 |
1637193600000 | 392.9 |
1637280000000 | 392.14 |
1637539200000 | 403.01 |
1637625600000 | 396.29 |
1637712000000 | 403.7799 |
1637798400000 | 400.98 |
1637884800000 | 390.93 |
1638144000000 | 391.93 |
1638230400000 | 391.15 |
1638316800000 | 396.56 |
1638403200000 | 392.55 |
1638489600000 | 390.48 |
1638748800000 | 394.26 |
1638835200000 | 400.63 |
1638921600000 | 398.0899 |
1639008000000 | 397.4 |
1639094400000 | 397.39 |
1639353600000 | 396.38 |
1639440000000 | 396.15 |
1639526400000 | 397.47 |
1639612800000 | 396.36 |
1639699200000 | 393.49 |
1639958400000 | 388.08 |
1640044800000 | 391.69 |
1640131200000 | 397.33 |
1640217600000 | 398.57 |
1640304000000 | 398.12 |
1640563200000 | 400.51 |
1640649600000 | 404.7 |
1640736000000 | 405.39 |
1640822400000 | 405.9 |
1640908800000 | 405.11 |
1641168000000 | 406.58 |
1641254400000 | 406.29 |
1641340800000 | 407.06 |
1641427200000 | 399.69 |
1641513600000 | 398.76 |
1641772800000 | 394.2799 |
1641859200000 | 397.96 |
1641945600000 | 400.16 |
1642032000000 | 397.63 |
1642118400000 | 396.58 |
1642377600000 | 397.85 |
1642464000000 | 392.04 |
1642550400000 | 391.44 |
1642636800000 | 394.07 |
1642723200000 | 387.11 |
1642982400000 | 373.86 |
1643068800000 | 370.36 |
1643155200000 | 376.61 |
1643241600000 | 379.74 |
1643328000000 | 377.5299 |
1643587200000 | 383.7 |
1643673600000 | 388.37 |
1643760000000 | 391.3399 |
1643846400000 | 385.41 |
1643932800000 | 378.07 |
1644192000000 | 373.95 |
1644278400000 | 373.14 |
1644364800000 | 382.1 |
1644451200000 | 380.72 |
1644537600000 | 380.69 |
1644796800000 | 374.0899 |
1644883200000 | 381.24 |
1644969600000 | 379.39 |
1645056000000 | 376.12 |
1645142400000 | 374.58 |
1645401600000 | 369.37 |
1645488000000 | 370.44 |
1645574400000 | 370.3 |
1645660800000 | 361.5 |
1645747200000 | 370.74 |
1646006400000 | 377.0299 |
1646092800000 | 365.1 |
1646179200000 | 365.01 |
1646265600000 | 354.87 |
1646352000000 | 339.3399 |
1646611200000 | 336.32 |
1646697600000 | 334.99 |
1646784000000 | 353.5899 |
1646870400000 | 346.45 |
1646956800000 | 354.43 |
1647216000000 | 359.91 |
1647302400000 | 358.02 |
1647388800000 | 366.96 |
1647475200000 | 369.48 |
1647561600000 | 371.0899 |
1647820800000 | 369.73 |
1647907200000 | 372.47 |
1647993600000 | 369.46 |
1648080000000 | 369.14 |
1648166400000 | 371.64 |
1648425600000 | 373.68 |
1648512000000 | 384.38 |
1648598400000 | 383.4 |
1648684800000 | 377.81 |
1648771200000 | 379.96 |
1649030400000 | 381.77 |
1649116800000 | 380.75 |
1649203200000 | 375.58 |
1649289600000 | 376.48 |
1649376000000 | 382.51 |
1649635200000 | 380.58 |
1649721600000 | 379.8399 |
1649808000000 | 382.29 |
1649894400000 | 383.24 |
1650326400000 | 380.94 |
1650412800000 | 384.69 |
1650499200000 | 383.85 |
1650585600000 | 377.27 |
1650844800000 | 372.7799 |
1650931200000 | 370.0899 |
1651017600000 | 370.57 |
1651104000000 | 373.81 |
1651190400000 | 374.8399 |
1651449600000 | 370.76 |
1651536000000 | 372.01 |
1651622400000 | 369.33 |
1651708800000 | 368.42 |
1651795200000 | 361.64 |
1652054400000 | 355.6 |
1652140800000 | 359.5899 |
1652227200000 | 365.25 |
1652313600000 | 358.38 |
1652400000000 | 365.94 |
1652659200000 | 368.82 |
1652745600000 | 370.05 |
1652832000000 | 363.8 |
1652918400000 | 361.51 |
1653004800000 | 364.77 |
1653264000000 | 372.45 |
1653350400000 | 370.83 |
1653436800000 | 375.38 |
1653523200000 | 379.43 |
1653609600000 | 379.97 |
1653868800000 | 383.67 |
1653955200000 | 379.46 |
1654041600000 | 376.77 |
1654128000000 | 376.92 |
1654214400000 | 373.06 |
1654473600000 | 379.41 |
1654560000000 | 377.05 |
1654646400000 | 376.11 |
1654732800000 | 369.69 |
1654819200000 | 345.75 |
1655078400000 | 334.72 |
1655164800000 | 335.0899 |
1655251200000 | 343.24 |
1655337600000 | 335.72 |
1655424000000 | 341.68 |
1655683200000 | 341.1 |
1655769600000 | 340.39 |
1655856000000 | 339.48 |
1655942400000 | 339.11 |
1656028800000 | 352.49 |
1656288000000 | 348.52 |
1656374400000 | 350.47 |
1656460800000 | 346.47 |
1656547200000 | 340.85 |
1656633600000 | 344.12 |
1656892800000 | 344.48 |
1656979200000 | 338.86 |
1657065600000 | 342.88 |
1657152000000 | 349.9 |
1657238400000 | 352.17 |
1657497600000 | 349.55 |
1657584000000 | 345.85 |
1657670400000 | 342.05 |
1657756800000 | 331.49 |
1657843200000 | 336.87 |
1658102400000 | 339.61 |
1658188800000 | 347.15 |
1658275200000 | 343.31 |
1658361600000 | 342.04 |
1658448000000 | 343.92 |
1658707200000 | 342.7 |
1658793600000 | 338.4 |
1658880000000 | 341.41 |
1658966400000 | 346.19 |
1659052800000 | 350.65 |
1659312000000 | 349.63 |
1659398400000 | 346.73 |
1659484800000 | 351.75 |
1659571200000 | 352.75 |
1659657600000 | 348.0899 |
1659916800000 | 349.7 |
1660003200000 | 346.2799 |
1660089600000 | 350.1 |
1660176000000 | 354.06 |
1660262400000 | 356.38 |
1660521600000 | 356.7799 |
1660608000000 | 354.44 |
1660694400000 | 351.88 |
1660780800000 | 353.42 |
1660867200000 | 346.79 |
1661126400000 | 342.15 |
1661212800000 | 341.25 |
1661299200000 | 342.31 |
1661385600000 | 341.0899 |
1661472000000 | 331.72 |
1661731200000 | 328.5 |
1661817600000 | 331.06 |
1661904000000 | 327.85 |
1661990400000 | 323.05 |
1662076800000 | 331.48 |
1662336000000 | 324.91 |
1662422400000 | 325.26 |
1662508800000 | 323.39 |
1662595200000 | 326.27 |
1662681600000 | 334.42 |
1662940800000 | 340.88 |
1663027200000 | 335.17 |
1663113600000 | 333.72 |
1663200000000 | 335.83 |
1663286400000 | 328.58 |
1663545600000 | 329.85 |
1663632000000 | 323.94 |
1663718400000 | 329.16 |
1663804800000 | 323.99 |
1663891200000 | 315.63 |
1664150400000 | 319.13 |
1664236800000 | 317.26 |
1664323200000 | 314.92 |
1664409600000 | 309.5299 |
1664496000000 | 315.91 |
1664755200000 | 319.39 |
1664841600000 | 331.29 |
1664928000000 | 323.46 |
1665014400000 | 318.64 |
1665100800000 | 314.88 |
1665360000000 | 315.1 |
1665446400000 | 310.94 |
1665532800000 | 304.6 |
1665619200000 | 306.69 |
1665705600000 | 312.5299 |
1665964800000 | 320.01 |
1666051200000 | 325.17 |
1666137600000 | 321.72 |
1666224000000 | 325.9 |
1666310400000 | 322.9 |
1666569600000 | 329.82 |
1666656000000 | 337.16 |
1666742400000 | 336.54 |
1666828800000 | 339.06 |
1666915200000 | 340.7799 |
1667174400000 | 341.02 |
1667260800000 | 341.83 |
1667347200000 | 342.47 |
1667433600000 | 339.68 |
1667520000000 | 344.08 |
1667779200000 | 348.69 |
1667865600000 | 350.94 |
1667952000000 | 355.33 |
1668038400000 | 366.16 |
1668124800000 | 366.24 |
1668384000000 | 364.55 |
1668470400000 | 364.57 |
1668556800000 | 361.66 |
1668643200000 | 359.19 |
1668729600000 | 362.9 |
1668988800000 | 362.75 |
1669075200000 | 363.91 |
1669161600000 | 364.44 |
1669248000000 | 366.85 |
1669334400000 | 368.13 |
1669593600000 | 365.81 |
1669680000000 | 362.97 |
1669766400000 | 361.26 |
1669852800000 | 366.51 |
1669939200000 | 369.41 |
1670198400000 | 366.17 |
1670284800000 | 361.69 |
1670371200000 | 362.91 |
1670457600000 | 363.06 |
1670544000000 | 364.99 |
1670803200000 | 366.74 |
1670889600000 | 372.24 |
1670976000000 | 373.98 |
1671062400000 | 364.1 |
1671148800000 | 357.72 |
1671408000000 | 358.31 |
1671494400000 | 356.72 |
1671580800000 | 363.72 |
1671667200000 | 360.07 |
1671753600000 | 362.05 |
1672099200000 | 360.68 |
1672185600000 | 360.01 |
1672272000000 | 365.55 |
1672358400000 | 360.69 |
1672617600000 | 363.98 |
1672704000000 | 366.3 |
1672790400000 | 370.67 |
1672876800000 | 368.21 |
1672963200000 | 371.36 |
1673222400000 | 373.14 |
1673308800000 | 372.99 |
1673395200000 | 374.72 |
1673481600000 | 375.5899 |
1673568000000 | 380.67 |
1673827200000 | 383.93 |
1673913600000 | 387.43 |
1674000000000 | 387.42 |
1674086400000 | 381.49 |
1674172800000 | 381.88 |
1674432000000 | 385.16 |
1674518400000 | 385.68 |
1674604800000 | 385.7 |
1674691200000 | 387.12 |
1674777600000 | 389.58 |
1675036800000 | 386.32 |
1675123200000 | 384.69 |
1675209600000 | 386.74 |
1675296000000 | 395.76 |
1675382400000 | 395.23 |
1675641600000 | 396.64 |
1675728000000 | 397.46 |
1675814400000 | 398.23 |
1675900800000 | 399 |
1675987200000 | 392.0899 |
1676246400000 | 395.3 |
1676332800000 | 395.67 |
1676419200000 | 395.66 |
1676505600000 | 398.57 |
1676592000000 | 396.51 |
1676851200000 | 394.47 |
1676937600000 | 393.11 |
1677024000000 | 390.61 |
1677110400000 | 392.26 |
1677196800000 | 388.62 |
1677456000000 | 394.48 |
1677542400000 | 394.97 |
1677628800000 | 391.38 |
1677715200000 | 394.72 |
1677801600000 | 402.02 |
1678060800000 | 404.06 |
1678147200000 | 400.55 |
1678233600000 | 401.64 |
1678320000000 | 398.5899 |
1678406400000 | 394.45 |
1678665600000 | 385.65 |
1678752000000 | 394.0299 |
1678838400000 | 381.83 |
1678924800000 | 390.42 |
1679011200000 | 383.69 |
1679270400000 | 389.69 |
1679356800000 | 397.66 |
1679443200000 | 395.0899 |
1679529600000 | 395.88 |
1679616000000 | 390 |
1679875200000 | 393.55 |
1679961600000 | 393.54 |
1680048000000 | 398.16 |
1680134400000 | 402.63 |
1680220800000 | 403.18 |
1680480000000 | 402.04 |
1680566400000 | 402.02 |
1680652800000 | 402.26 |
1680739200000 | 406.07 |
1681171200000 | 408.45 |
1681257600000 | 408.52 |
1681344000000 | 411.43 |
1681430400000 | 412.85 |
1681689600000 | 411.83 |
1681776000000 | 413.58 |
1681862400000 | 414.18 |
1681948800000 | 412.43 |
1682035200000 | 418.35 |
1682294400000 | 416.99 |
1682380800000 | 414.26 |
1682467200000 | 411.51 |
1682553600000 | 415.3399 |
1682640000000 | 414.29 |
1682899200000 | 414.29 |
1682985600000 | 407.43 |
1683072000000 | 412.94 |
1683158400000 | 409.06 |
1683244800000 | 418.29 |
1683504000000 | 419.1 |
1683590400000 | 418.26 |
1683676800000 | 418.54 |
1683763200000 | 420.16 |
1683849600000 | 424.4 |
1684108800000 | 425.33 |
1684195200000 | 424.55 |
1684281600000 | 421.27 |
1684368000000 | 418.63 |
1684454400000 | 423.6 |
1684713600000 | 427.95 |
1684800000000 | 427.8 |
1684886400000 | 418.2 |
1684972800000 | 418.39 |
1685059200000 | 420.51 |
1685318400000 | 418.45 |
1685404800000 | 414.14 |
1685491200000 | 414.56 |
1685577600000 | 419 |
1685664000000 | 424.51 |
1685923200000 | 420.84 |
1686009600000 | 422.51 |
1686096000000 | 422.37 |
1686182400000 | 423.53 |
1686268800000 | 419.71 |
1686528000000 | 421.44 |
1686614400000 | 422.79 |
1686700800000 | 427.46 |
1686787200000 | 425.74 |
1686873600000 | 428.95 |
1687132800000 | 425.82 |
1687219200000 | 424.11 |
1687305600000 | 421.8 |
1687392000000 | 419.53 |
1687478400000 | 415.92 |
1687737600000 | 412.87 |
1687824000000 | 413.0299 |
1687910400000 | 415.54 |
1687996800000 | 418.49 |
1688083200000 | 423.14 |
1688342400000 | 423.67 |
1688428800000 | 423.33 |
1688515200000 | 422.47 |
1688601600000 | 412.76 |
1688688000000 | 416.6 |
1688947200000 | 418.62 |
1689033600000 | 421.74 |
1689120000000 | 428.2 |
1689206400000 | 429.58 |
1689292800000 | 427.25 |
1689552000000 | 425.83 |
1689638400000 | 428.3 |
1689724800000 | 428.23 |
1689811200000 | 428.26 |
1689897600000 | 429.47 |
1690156800000 | 430.9 |
1690243200000 | 431.37 |
1690329600000 | 432.2 |
1690416000000 | 438.54 |
1690502400000 | 439.6 |
1690761600000 | 440.64 |
1690848000000 | 434.04 |
1690934400000 | 430.34 |
1691020800000 | 427.18 |
1691107200000 | 423.86 |
1691366400000 | 422.19 |
1691452800000 | 419.64 |
1691539200000 | 422.8 |
1691625600000 | 425.55 |
1691712000000 | 421.18 |
1691971200000 | 423.49 |
1692057600000 | 423.31 |
1692144000000 | 422.32 |
1692230400000 | 415.99 |
1692316800000 | 414.51 |
1692576000000 | 414.7 |
1692662400000 | 416.82 |
1692748800000 | 420.43 |
1692835200000 | 420.23 |
1692921600000 | 420.9 |
1693180800000 | 426.7 |
1693267200000 | 430.19 |
1693353600000 | 432.37 |
1693440000000 | 432.64 |
1693526400000 | 430.62 |
1693785600000 | 428.7 |
1693872000000 | 427.43 |
1693958400000 | 421.58 |
1694044800000 | 421.39 |
1694131200000 | 422.07 |
1694390400000 | 424.07 |
1694476800000 | 423.67 |
1694563200000 | 424.39 |
1694649600000 | 430.31 |
1694736000000 | 430.05 |
1694995200000 | 424.12 |
1695081600000 | 425.82 |
1695168000000 | 431.71 |
1695254400000 | 423.93 |
1695340800000 | 420.56 |
1695600000000 | 416.57 |
1695686400000 | 410.73 |
1695772800000 | 410.39 |
1695859200000 | 409.92 |
1695945600000 | 415.16 |
1696204800000 | 408.95 |
1696291200000 | 404.98 |
1696377600000 | 404.31 |
1696464000000 | 404.9 |
1696550400000 | 408.15 |
1696809600000 | 404.65 |
1696896000000 | 415.0299 |
1696982400000 | 414.06 |
1697068800000 | 417.02 |
1697155200000 | 411.07 |
1697414400000 | 415.4 |
1697500800000 | 415.15 |
1697587200000 | 411.97 |
1697673600000 | 409.48 |
1697760000000 | 405.95 |
1698019200000 | 406.0299 |
1698105600000 | 407.64 |
1698192000000 | 402.8399 |
1698278400000 | 401.48 |
1698364800000 | 397.85 |
1698624000000 | 400.2799 |
1698710400000 | 407.62 |
1698796800000 | 413.01 |
1698883200000 | 420.81 |
1698969600000 | 425.09 |
1699228800000 | 421.49 |
1699315200000 | 421.83 |
1699401600000 | 424.13 |
1699488000000 | 429.92 |
1699574400000 | 427.29 |
1699833600000 | 432.67 |
1699920000000 | 442.64 |
1700006400000 | 440.19 |
1700092800000 | 437.75 |
1700179200000 | 440.54 |
1700438400000 | 443.99 |
1700524800000 | 441.27 |
1700611200000 | 442.58 |
1700697600000 | 442.59 |
1700784000000 | 442.69 |
1701043200000 | 442.49 |
1701129600000 | 440.74 |
1701216000000 | 443.79 |
1701302400000 | 446.24 |
1701388800000 | 447.35 |
1701648000000 | 444.67 |
1701734400000 | 446.31 |
1701820800000 | 450.79 |
1701907200000 | 450.14 |
1701993600000 | 454.03 |
1702252800000 | 454.13 |
1702339200000 | 454.36 |
1702425600000 | 456.73 |
1702512000000 | 466.75 |
1702598400000 | 462.21 |
1702857600000 | 458.65 |
1702944000000 | 462.21 |
1703030400000 | 462.73 |
1703116800000 | 462.71 |
1703203200000 | 463.63 |
1703635200000 | 464.93 |
1703721600000 | 463.87 |
1703808000000 | 463.58 |
1704153600000 | 465.18 |
1704240000000 | 458.25 |
1704326400000 | 463.72 |
1704412800000 | 463.74 |
1704672000000 | 469.71 |
1704758400000 | 470.24 |
1704844800000 | 470.69 |
1704931200000 | 468.05 |
1705017600000 | 473.65 |
1705276800000 | 470.91 |
1705363200000 | 470.12 |
1705449600000 | 468.61 |
1705536000000 | 469.62 |
1705622400000 | 468.35 |
1705881600000 | 470.49 |
1705968000000 | 467.55 |
1706054400000 | 473.31 |
1706140800000 | 474.7 |
1706227200000 | 479.61 |
1706486400000 | 476.84 |
1706572800000 | 480.77 |
1706659200000 | 482.73 |
1706745600000 | 477.48 |
1706832000000 | 478.45 |
1707091200000 | 478.62 |
1707177600000 | 480.88 |
1707264000000 | 480.23 |
1707350400000 | 480.02 |
1707436800000 | 479.12 |
1707696000000 | 483.08 |
1707782400000 | 478.67 |
1707868800000 | 484.73 |
1707955200000 | 484.6 |
1708041600000 | 485.5 |
1708300800000 | 485.6 |
1708387200000 | 487.88 |
1708473600000 | 490.84 |
1708560000000 | 493.37 |
1708646400000 | 495.24 |
1708905600000 | 495.47 |
1708992000000 | 496.25 |
1709078400000 | 495.99 |
1709164800000 | 494.54 |
1709251200000 | 500.1 |
1709510400000 | 500.91 |
1709596800000 | 501.14 |
1709683200000 | 503.28 |
1709769600000 | 505.06 |
1709856000000 | 506.82 |
1710115200000 | 502.87 |
1710201600000 | 509.16 |
1710288000000 | 511.25 |
1710374400000 | 509.17 |
1710460800000 | 509.3 |
1710720000000 | 506.82 |
1710806400000 | 509.76 |
1710892800000 | 507.71 |
1710979200000 | 505.63 |
1711065600000 | 506.42 |
1711324800000 | 509.58 |
1711411200000 | 512.55 |
1711497600000 | 513.58 |
1711584000000 | 512.79 |
1712016000000 | 503.84 |
1712102400000 | 504.81 |
1712188800000 | 503.79 |
1712275200000 | 494.25 |
1712534400000 | 501.25 |
1712620800000 | 495.62 |
1712707200000 | 497.27 |
1712793600000 | 493.35 |
1712880000000 | 493.29 |
1713139200000 | 495.42 |
1713225600000 | 489.11 |
1713312000000 | 493.1 |
1713398400000 | 496.66 |
1713484800000 | 496.76 |
1713744000000 | 503.01 |
1713830400000 | 512.72 |
1713916800000 | 508.05 |
1714003200000 | 504 |
1714089600000 | 510.68 |
1714348800000 | 515.82 |
1714435200000 | 514.09 |
1714521600000 | 514.09 |
1714608000000 | 515.89 |
1714694400000 | 515.1 |
1714953600000 | 520.0599 |
1715040000000 | 526.26 |
1715126400000 | 526.44 |
1715212800000 | 527.67 |
1715299200000 | 533.75 |
1715558400000 | 535.91 |
1715644800000 | 543.12 |
1715731200000 | 547.57 |
1715817600000 | 550.08 |
1715904000000 | 552.55 |
1716163200000 | 552.03 |
1716249600000 | 547.3 |
1716336000000 | 545.52 |
1716422400000 | 545.6799 |
1716508800000 | 548.72 |
1716768000000 | 551.49 |
1716854400000 | 547.07 |
1716940800000 | 546.79 |
1717027200000 | 550.33 |
1717113600000 | 553.24 |
1717372800000 | 559.67 |
1717459200000 | 559.21 |
1717545600000 | 564.47 |
1717632000000 | 561.3 |
1717718400000 | 559.35 |
1717977600000 | 556.03 |
1718064000000 | 546.5599 |
1718150400000 | 554.88 |
1718236800000 | 547.3099 |
1718323200000 | 533.42 |
1718582400000 | 533.65 |
1718668800000 | 537.61 |
1718755200000 | 537.5 |
1718841600000 | 543.85 |
1718928000000 | 547.47 |
1719187200000 | 558 |
1719273600000 | 552.65 |
1719360000000 | 548.16 |
1719446400000 | 547.23 |
1719532800000 | 544.49 |
1719792000000 | 550.77 |
1719878400000 | 547.3 |
1719964800000 | 555.69 |
1720051200000 | 560.01 |
1720137600000 | 556.33 |
1720396800000 | 558.27 |
1720483200000 | 555.1799 |
1720569600000 | 561.62 |
1720656000000 | 564.87 |
1720742400000 | 567.88 |
1721001600000 | 562.15 |
1721088000000 | 563.27 |
1721174400000 | 562.58 |
1721260800000 | 564 |
1721347200000 | 559.41 |
1721606400000 | 567.35 |
1721692800000 | 567.46 |
1721779200000 | 564.6799 |
1721865600000 | 559.39 |
1721952000000 | 561.11 |
1722211200000 | 555.79 |
1722297600000 | 557.87 |
1722384000000 | 558.26 |
1722470400000 | 546 |
1722556800000 | 533.42 |
1722816000000 | 519.65 |
1722902400000 | 521.1 |
1722988800000 | 530.24 |
1723075200000 | 529.85 |
1723161600000 | 532.1 |
1723420800000 | 535.2 |
1723507200000 | 536.8 |
1723593600000 | 538.35 |
1723680000000 | 537.83 |
1723766400000 | 547.07 |
1724025600000 | 549.95 |
1724112000000 | 546.64 |
1724198400000 | 551.25 |
1724284800000 | 550.24 |
1724371200000 | 555.45 |
1724630400000 | 553.94 |
1724716800000 | 553.73 |
1724803200000 | 557.66 |
1724889600000 | 559.04 |
1724976000000 | 562.54 |
1725235200000 | 559.75 |
1725321600000 | 553.6 |
1725408000000 | 551.57 |
1725494400000 | 550.03 |
1725580800000 | 544.9299 |
1725840000000 | 551 |
1725926400000 | 545.67 |
1726012800000 | 545.25 |
1726099200000 | 548.73 |
1726185600000 | 551.2 |
1726444800000 | 553.1799 |
1726531200000 | 556.49 |
1726617600000 | 555.09 |
1726704000000 | 560.74 |
1726790400000 | 554.22 |
1727049600000 | 554.05 |
1727136000000 | 557.4299 |
1727222400000 | 556.67 |
1727308800000 | 565.9299 |
1727395200000 | 570.79 |
1727654400000 | 565.76 |
1727740800000 | 559.17 |
1727827200000 | 558.45 |
1727913600000 | 548.26 |
1728000000000 | 556.99 |
1728259200000 | 561.08 |
1728345600000 | 562.94 |
1728432000000 | 565.53 |
1728518400000 | 569.5599 |
1728604800000 | 574.9 |
1728864000000 | 579.7 |
1728950400000 | 579.29 |
1729036800000 | 580.28 |
1729123200000 | 586.47 |
1729209600000 | 589.91 |
1729468800000 | 584.38 |
1729555200000 | 580.75 |
1729641600000 | 577.57 |
1729728000000 | 578.1799 |
1729814400000 | 577 |
1730073600000 | 582.89 |
1730160000000 | 579.5 |
1730246400000 | 574.03 |
1730332800000 | 568.04 |
1730419200000 | 572.84 |
1730678400000 | 568.29 |
1730764800000 | 572.5599 |
1730851200000 | 567.59 |
1730937600000 | 577.36 |
1731024000000 | 572.76 |
1731283200000 | 582.89 |
1731369600000 | 571.63 |
1731456000000 | 572.26 |
1731542400000 | 584.6 |
1731628800000 | 581.61 |
1731888000000 | 582.77 |
1731974400000 | 576.38 |
1732060800000 | 576.3099 |
1732147200000 | 578.15 |
1732233600000 | 581.4299 |
1732492800000 | 583.19 |
1732579200000 | 581.74 |
1732665600000 | 580.8099 |
1732752000000 | 584.47 |
1732838400000 | 586.91 |
1733097600000 | 586.51 |
1733184000000 | 590.49 |
1733270400000 | 594.57 |
1733356800000 | 600.48 |
1733443200000 | 597.67 |
1733702400000 | 595.14 |
1733788800000 | 594.85 |
1733875200000 | 599.08 |
1733961600000 | 604.44 |
1734048000000 | 604.85 |
1734307200000 | 603.77 |
1734393600000 | 597.67 |
1734480000000 | 598 |
1734566400000 | 589.62 |
1734652800000 | 588.35 |
1734912000000 | 588.51 |
1734998400000 | 588.48 |
1735257600000 | 592.07 |
1735516800000 | 592.92 |
1735603200000 | 592.89 |
iSTOXX Europe EUR Group 4 Collateral Mid | STOXX Europe 600 | |
---|---|---|
2018 | 21.654818 | 10.7509484 |
2019 | -4.3216508 | -10.925712 |
2020 | 22.6729314 | 27.2902832 |
2021 | 7.1152829 | -2.007555 |
2022 | 29.9214331 | 25.1248835 |
2023 | -11.0855477 | -10.7599722 |
2024 | 29.0308527 | 16.0648918 |
2025 | 28.261615 | 8.8987463 |
Methodology
The iSTOXX Europe EUR Group 4 Collateral Basket Mid Index is derived from stocks with below-median market capitalization in the STOXX Europe 600 Index that satisfy criteria for liquidity and borrowing costs and either have an ISIN country code of Italy and are traded on a EUR-denominated exchange, or have an ISIN country code of Ireland and are traded on an exchange in Ireland. In addition, only components which have no pending corporate event or dividend distribu-tion 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 methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0478459537 | IXE4CMEG | .IXE4CMEG | |
Price EUR | CH0478459842 | IXE4CMEP | .IXE4CMEP | |
Net Return EUR | CH0478459719 | IXE4CMEN | IXE4CMEN INDEX | .IXE4CMEN |
Price USD | CH0478459818 | IXE4CMUP | .IXE4CMUP | |
Net Return USD | CH0478459958 | IXE4CMUN | .IXE4CMUN | |
Gross Return USD | CH0478459917 | IXE4CMUG | .IXE4CMUG |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BANCA MONTE DEI PASCHI | Banks | Italy | 5.131% |
BRUNELLO CUCINELLI | Consumer Products and Services | Italy | 5.126% |
UNIPOL GRUPPO | Insurance | Italy | 5.118% |
BPER Banca | Banks | Italy | 5.040% |
RECORDATI | Health Care | Italy | 5.033% |
A2A | Utilities | Italy | 5.021% |
POSTE ITALIANE | Financial Services | Italy | 4.967% |
SAIPEM | Energy | Italy | 4.962% |
REPLY | Technology | Italy | 4.924% |
AMPLIFON | Health Care | Italy | 4.899% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 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.
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.