Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Europe 600 Industry Utilities 30-15
Index Description
The STOXX Europe 600 Utilities 30-15 Index is a market cap weighted index designed to represent the performance of securities from the STOXX Europe 600 Index that belong to the Utilities Industry. All securities in the index are classified in the Utilities Industry as per the Industry Classification Benchmark (ICB). Companies are subject to quarterly 30-15 capping, whereas the largest company is capped at 30% and the remaining companies are capped at 15%.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments.
- Component capping ensures that no component can dominate the index.
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 | |
STOXX Europe 600 Industry Utilities 30-15 | 566.6 | 421.6 | 15.1 | 7.4 | 78.4 | 2.1 | 18.6 | 0.5 | 2.4 |
STOXX Europe 600 | 13,409.1 | 10,702.4 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Utilities | 100.0 |
---|
Country weighting
UK | 27.4 |
---|---|
Spain | 22.7 |
Italy | 17.4 |
France | 12.0 |
Germany | 11.1 |
Portugal | 2.9 |
Denmark | 2.4 |
Finland | 1.5 |
Austria | 1.2 |
Switzerland | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Industry Utilities 30-15 | 0.8 | 6.2 | 8.8 | 19.0 | 44.7 | N/A | N/A | 8.9 | 6.0 | 7.8 |
STOXX Europe 600 | 1.2 | 10.0 | 14.2 | 21.4 | 45.4 | N/A | N/A | 14.4 | 6.7 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Industry Utilities 30-15 | N/A | N/A | 13.8 | 16.5 | 19.5 | N/A | N/A | 0.4 | 0.2 | 0.3 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 1.0 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Industry Utilities 30-15 | 0.7 | 0.4 | 0.4 | 0.6 | 0.7 | 10.8 | 13.4 | 13.1 | 13.6 | 13.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Industry Utilities 30-15 | 0.9 | 0.6 | 0.6 | 0.7 | 0.8 | -0.3 | -0.3 | -0.4 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
INDUSTRY INDICES
STOXX Europe 600 Industry Utilities 30-15
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 | ||
STOXX Europe 600 Industry Utilities 30-15 | 13.7 | 11.9 | 13.6 | 13.6 | 1.7 | 5.5 | 0.9 | -0.6 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 3.7 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 Industry Utilities 30-15 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.63 |
1332288000000 | 99.62 |
1332374400000 | 98.88 |
1332460800000 | 98.51 |
1332720000000 | 99.33 |
1332806400000 | 99.1 |
1332892800000 | 98 |
1332979200000 | 97.1 |
1333065600000 | 98.11 |
1333324800000 | 98.86 |
1333411200000 | 97.38 |
1333497600000 | 95.65 |
1333584000000 | 95.42 |
1334016000000 | 94 |
1334102400000 | 95.05 |
1334188800000 | 95.06 |
1334275200000 | 93.65 |
1334534400000 | 94.63 |
1334620800000 | 96.14 |
1334707200000 | 95.05 |
1334793600000 | 94.22 |
1334880000000 | 95.59 |
1335139200000 | 93.88 |
1335225600000 | 95.07 |
1335312000000 | 95.47 |
1335398400000 | 95.16 |
1335484800000 | 95.98 |
1335744000000 | 95.16 |
1335830400000 | 95.41 |
1335916800000 | 94.7 |
1336003200000 | 94.88 |
1336089600000 | 94.51 |
1336348800000 | 95.5 |
1336435200000 | 94.94 |
1336521600000 | 94.37 |
1336608000000 | 95.2 |
1336694400000 | 95.96 |
1336953600000 | 94.61 |
1337040000000 | 93.23 |
1337126400000 | 92.47 |
1337212800000 | 92.07 |
1337299200000 | 92.5 |
1337558400000 | 91.96 |
1337644800000 | 93.32 |
1337731200000 | 91.72 |
1337817600000 | 93.12 |
1337904000000 | 94.01 |
1338163200000 | 92.85 |
1338249600000 | 92.34 |
1338336000000 | 91.38 |
1338422400000 | 90.99 |
1338508800000 | 90.3 |
1338768000000 | 90.44 |
1338854400000 | 90.13 |
1338940800000 | 91.67 |
1339027200000 | 90.95 |
1339113600000 | 92.42 |
1339372800000 | 91.84 |
1339459200000 | 92.73 |
1339545600000 | 92.72 |
1339632000000 | 93.27 |
1339718400000 | 94.08 |
1339977600000 | 93.6 |
1340064000000 | 94.74 |
1340150400000 | 95.95 |
1340236800000 | 95.75 |
1340323200000 | 96.2 |
1340582400000 | 94.83 |
1340668800000 | 95.59 |
1340755200000 | 97.48 |
1340841600000 | 97.97 |
1340928000000 | 99.59 |
1341187200000 | 100.86 |
1341273600000 | 100.53 |
1341360000000 | 100.32 |
1341446400000 | 99.52 |
1341532800000 | 99.35 |
1341792000000 | 99.21 |
1341878400000 | 99.7 |
1341964800000 | 100.67 |
1342051200000 | 99.13 |
1342137600000 | 100.58 |
1342396800000 | 100.78 |
1342483200000 | 100.1 |
1342569600000 | 100.51 |
1342656000000 | 100.15 |
1342742400000 | 97.11 |
1343001600000 | 94.79 |
1343088000000 | 93.02 |
1343174400000 | 92.68 |
1343260800000 | 95.86 |
1343347200000 | 97.15 |
1343606400000 | 98.74 |
1343692800000 | 97.89 |
1343779200000 | 97.83 |
1343865600000 | 96.08 |
1343952000000 | 98.96 |
1344211200000 | 99.67 |
1344297600000 | 101.33 |
1344384000000 | 101.42 |
1344470400000 | 100.79 |
1344556800000 | 100.44 |
1344816000000 | 100.3 |
1344902400000 | 101.36 |
1344988800000 | 101.69 |
1345075200000 | 103.2 |
1345161600000 | 103.75 |
1345420800000 | 103.52 |
1345507200000 | 103.24 |
1345593600000 | 102.51 |
1345680000000 | 101.01 |
1345766400000 | 101.79 |
1346025600000 | 102.37 |
1346112000000 | 101.95 |
1346198400000 | 101.97 |
1346284800000 | 101.71 |
1346371200000 | 102.04 |
1346630400000 | 103.04 |
1346716800000 | 102.88 |
1346803200000 | 102.77 |
1346889600000 | 104.78 |
1346976000000 | 105.62 |
1347235200000 | 105.21 |
1347321600000 | 105.88 |
1347408000000 | 106.65 |
1347494400000 | 106.6 |
1347580800000 | 107.29 |
1347840000000 | 106.79 |
1347926400000 | 106.24 |
1348012800000 | 106.65 |
1348099200000 | 106.6 |
1348185600000 | 106.94 |
1348444800000 | 106.95 |
1348531200000 | 107.22 |
1348617600000 | 105.21 |
1348704000000 | 105.26 |
1348790400000 | 103.41 |
1349049600000 | 104.66 |
1349136000000 | 104.79 |
1349222400000 | 105.49 |
1349308800000 | 104.73 |
1349395200000 | 105.53 |
1349654400000 | 104.5 |
1349740800000 | 103.6 |
1349827200000 | 103.52 |
1349913600000 | 104.07 |
1350000000000 | 103.77 |
1350259200000 | 104.18 |
1350345600000 | 105.77 |
1350432000000 | 106.41 |
1350518400000 | 106.54 |
1350604800000 | 105.74 |
1350864000000 | 105.06 |
1350950400000 | 103.9 |
1351036800000 | 103.96 |
1351123200000 | 104.02 |
1351209600000 | 104.39 |
1351468800000 | 103.8 |
1351555200000 | 104.05 |
1351641600000 | 104.19 |
1351728000000 | 104.96 |
1351814400000 | 104.68 |
1352073600000 | 103.79 |
1352160000000 | 103.69 |
1352246400000 | 102 |
1352332800000 | 101.04 |
1352419200000 | 100.3 |
1352678400000 | 100.01 |
1352764800000 | 98.1 |
1352851200000 | 98.16 |
1352937600000 | 97.25 |
1353024000000 | 96.01 |
1353283200000 | 97.71 |
1353369600000 | 97.63 |
1353456000000 | 98.53 |
1353542400000 | 98.67 |
1353628800000 | 99.09 |
1353888000000 | 98.63 |
1353974400000 | 98.25 |
1354060800000 | 98.27 |
1354147200000 | 99.78 |
1354233600000 | 99 |
1354492800000 | 99.22 |
1354579200000 | 99.62 |
1354665600000 | 99.99 |
1354752000000 | 98.72 |
1354838400000 | 98.65 |
1355097600000 | 98.41 |
1355184000000 | 99.94 |
1355270400000 | 100.35 |
1355356800000 | 100.24 |
1355443200000 | 100 |
1355702400000 | 100.19 |
1355788800000 | 100.92 |
1355875200000 | 101.2 |
1355961600000 | 101.14 |
1356048000000 | 101.02 |
1356307200000 | 100.99 |
1356566400000 | 100.98 |
1356652800000 | 100.37 |
1356912000000 | 100.67 |
1357084800000 | 102.45 |
1357171200000 | 102.5 |
1357257600000 | 103 |
1357516800000 | 101.34 |
1357603200000 | 101.23 |
1357689600000 | 102.04 |
1357776000000 | 101.04 |
1357862400000 | 100.48 |
1358121600000 | 99.81 |
1358208000000 | 99.98 |
1358294400000 | 99.74 |
1358380800000 | 99.8 |
1358467200000 | 99.21 |
1358726400000 | 100.15 |
1358812800000 | 99.67 |
1358899200000 | 98.98 |
1358985600000 | 99.04 |
1359072000000 | 99.15 |
1359331200000 | 98.63 |
1359417600000 | 99.65 |
1359504000000 | 98.62 |
1359590400000 | 98.01 |
1359676800000 | 97.25 |
1359936000000 | 95.78 |
1360022400000 | 96.48 |
1360108800000 | 95.87 |
1360195200000 | 95.74 |
1360281600000 | 96.78 |
1360540800000 | 97 |
1360627200000 | 97.49 |
1360713600000 | 97.51 |
1360800000000 | 96.7 |
1360886400000 | 96.08 |
1361145600000 | 96.71 |
1361232000000 | 97.39 |
1361318400000 | 96.48 |
1361404800000 | 94.92 |
1361491200000 | 96.88 |
1361750400000 | 96.77 |
1361836800000 | 94.94 |
1361923200000 | 96.01 |
1362009600000 | 97.14 |
1362096000000 | 96.45 |
1362355200000 | 97.67 |
1362441600000 | 98.77 |
1362528000000 | 98.12 |
1362614400000 | 97.9 |
1362700800000 | 98.77 |
1362960000000 | 98.24 |
1363046400000 | 97.69 |
1363132800000 | 97.62 |
1363219200000 | 98.79 |
1363305600000 | 98.01 |
1363564800000 | 97.99 |
1363651200000 | 98.49 |
1363737600000 | 99.23 |
1363824000000 | 100.29 |
1363910400000 | 101.11 |
1364169600000 | 99.67 |
1364256000000 | 99.41 |
1364342400000 | 98.87 |
1364428800000 | 99.37 |
1364860800000 | 101.11 |
1364947200000 | 100.27 |
1365033600000 | 100.38 |
1365120000000 | 100.78 |
1365379200000 | 100.21 |
1365465600000 | 100.8 |
1365552000000 | 103.57 |
1365638400000 | 103.68 |
1365724800000 | 103.43 |
1365984000000 | 103.56 |
1366070400000 | 101.29 |
1366156800000 | 100.83 |
1366243200000 | 100.38 |
1366329600000 | 100.87 |
1366588800000 | 101.89 |
1366675200000 | 103.89 |
1366761600000 | 104.79 |
1366848000000 | 105.62 |
1366934400000 | 105.28 |
1367193600000 | 106.57 |
1367280000000 | 106.27 |
1367366400000 | 106.44 |
1367452800000 | 106.56 |
1367539200000 | 108.19 |
1367798400000 | 108.02 |
1367884800000 | 107.78 |
1367971200000 | 108.18 |
1368057600000 | 107.81 |
1368144000000 | 108.18 |
1368403200000 | 108.37 |
1368489600000 | 108.88 |
1368576000000 | 109.1 |
1368662400000 | 108.53 |
1368748800000 | 108.79 |
1369008000000 | 109.93 |
1369094400000 | 109.77 |
1369180800000 | 109.23 |
1369267200000 | 108.01 |
1369353600000 | 108.03 |
1369612800000 | 108.49 |
1369699200000 | 109.56 |
1369785600000 | 106.73 |
1369872000000 | 106.5 |
1369958400000 | 105.74 |
1370217600000 | 104.79 |
1370304000000 | 105.12 |
1370390400000 | 103.94 |
1370476800000 | 103.57 |
1370563200000 | 104.41 |
1370822400000 | 104.12 |
1370908800000 | 103.17 |
1370995200000 | 103.28 |
1371081600000 | 103.9 |
1371168000000 | 103.74 |
1371427200000 | 104.67 |
1371513600000 | 104.88 |
1371600000000 | 104.19 |
1371686400000 | 101.36 |
1371772800000 | 99.69 |
1372032000000 | 98.45 |
1372118400000 | 98.32 |
1372204800000 | 100.31 |
1372291200000 | 101.16 |
1372377600000 | 101.21 |
1372636800000 | 100.96 |
1372723200000 | 100.73 |
1372809600000 | 100.17 |
1372896000000 | 102.01 |
1372982400000 | 100.74 |
1373241600000 | 101.85 |
1373328000000 | 102.59 |
1373414400000 | 102.43 |
1373500800000 | 102.91 |
1373587200000 | 101.22 |
1373846400000 | 101.61 |
1373932800000 | 101.61 |
1374019200000 | 101.87 |
1374105600000 | 103.11 |
1374192000000 | 103.73 |
1374451200000 | 103.95 |
1374537600000 | 103.92 |
1374624000000 | 105.02 |
1374710400000 | 104.72 |
1374796800000 | 104.98 |
1375056000000 | 104.37 |
1375142400000 | 105.65 |
1375228800000 | 105.55 |
1375315200000 | 106.98 |
1375401600000 | 107.28 |
1375660800000 | 107.22 |
1375747200000 | 105.94 |
1375833600000 | 106.89 |
1375920000000 | 107.38 |
1376006400000 | 107.28 |
1376265600000 | 106.71 |
1376352000000 | 107.61 |
1376438400000 | 107.19 |
1376524800000 | 106.27 |
1376611200000 | 106.57 |
1376870400000 | 106 |
1376956800000 | 105.17 |
1377043200000 | 105.13 |
1377129600000 | 105.8 |
1377216000000 | 106.1 |
1377475200000 | 105.71 |
1377561600000 | 104.2 |
1377648000000 | 105.4 |
1377734400000 | 105.91 |
1377820800000 | 104.49 |
1378080000000 | 105.77 |
1378166400000 | 105.85 |
1378252800000 | 105.53 |
1378339200000 | 106.2 |
1378425600000 | 108.04 |
1378684800000 | 107.53 |
1378771200000 | 108.73 |
1378857600000 | 110.85 |
1378944000000 | 111.54 |
1379030400000 | 111.67 |
1379289600000 | 112.01 |
1379376000000 | 112.26 |
1379462400000 | 112.24 |
1379548800000 | 112.7 |
1379635200000 | 112.31 |
1379894400000 | 111.72 |
1379980800000 | 112.52 |
1380067200000 | 111.74 |
1380153600000 | 111.79 |
1380240000000 | 111.62 |
1380499200000 | 110.84 |
1380585600000 | 112.04 |
1380672000000 | 112.13 |
1380758400000 | 111.06 |
1380844800000 | 111.69 |
1381104000000 | 112.76 |
1381190400000 | 112.05 |
1381276800000 | 113.04 |
1381363200000 | 114.32 |
1381449600000 | 113.62 |
1381708800000 | 114.13 |
1381795200000 | 114.93 |
1381881600000 | 115.41 |
1381968000000 | 114.73 |
1382054400000 | 114.78 |
1382313600000 | 114.73 |
1382400000000 | 114.31 |
1382486400000 | 113.26 |
1382572800000 | 113.8 |
1382659200000 | 113.84 |
1382918400000 | 114.01 |
1383004800000 | 114.94 |
1383091200000 | 114.46 |
1383177600000 | 114.67 |
1383264000000 | 114.29 |
1383523200000 | 114.57 |
1383609600000 | 115.03 |
1383696000000 | 115.53 |
1383782400000 | 114.51 |
1383868800000 | 114.89 |
1384128000000 | 115.26 |
1384214400000 | 115.14 |
1384300800000 | 115.82 |
1384387200000 | 115.11 |
1384473600000 | 114.8 |
1384732800000 | 116.03 |
1384819200000 | 115.18 |
1384905600000 | 114.8 |
1384992000000 | 115.48 |
1385078400000 | 115.69 |
1385337600000 | 115.75 |
1385424000000 | 114.81 |
1385510400000 | 115.26 |
1385596800000 | 115.7 |
1385683200000 | 115.42 |
1385942400000 | 114.46 |
1386028800000 | 112.68 |
1386115200000 | 111.99 |
1386201600000 | 110.8 |
1386288000000 | 111.12 |
1386547200000 | 111.66 |
1386633600000 | 111.13 |
1386720000000 | 110.47 |
1386806400000 | 110.31 |
1386892800000 | 110.08 |
1387152000000 | 111.15 |
1387238400000 | 110.12 |
1387324800000 | 111.26 |
1387411200000 | 113.04 |
1387497600000 | 112.75 |
1387756800000 | 113.35 |
1387843200000 | 113.97 |
1388102400000 | 114.7 |
1388361600000 | 114.59 |
1388448000000 | 114.95 |
1388620800000 | 113.39 |
1388707200000 | 114.27 |
1388966400000 | 113.91 |
1389052800000 | 114.34 |
1389139200000 | 113.87 |
1389225600000 | 113.69 |
1389312000000 | 114.56 |
1389571200000 | 114.3 |
1389657600000 | 115.36 |
1389744000000 | 115.87 |
1389830400000 | 115.6 |
1389916800000 | 116.54 |
1390176000000 | 116.71 |
1390262400000 | 116.62 |
1390348800000 | 117.65 |
1390435200000 | 117.47 |
1390521600000 | 115.33 |
1390780800000 | 114.63 |
1390867200000 | 114.99 |
1390953600000 | 114.08 |
1391040000000 | 115.35 |
1391126400000 | 115.26 |
1391385600000 | 114.52 |
1391472000000 | 113.88 |
1391558400000 | 114.22 |
1391644800000 | 115.84 |
1391731200000 | 116.89 |
1391990400000 | 116.71 |
1392076800000 | 117.87 |
1392163200000 | 118.48 |
1392249600000 | 118.98 |
1392336000000 | 120.45 |
1392595200000 | 120.46 |
1392681600000 | 120.47 |
1392768000000 | 121.38 |
1392854400000 | 122.71 |
1392940800000 | 123.27 |
1393200000000 | 123.84 |
1393286400000 | 123.36 |
1393372800000 | 122 |
1393459200000 | 123.38 |
1393545600000 | 123.19 |
1393804800000 | 121.2 |
1393891200000 | 123.65 |
1393977600000 | 124.51 |
1394064000000 | 123.94 |
1394150400000 | 123.18 |
1394409600000 | 123.19 |
1394496000000 | 123.96 |
1394582400000 | 124.08 |
1394668800000 | 123.4 |
1394755200000 | 122.86 |
1395014400000 | 124.46 |
1395100800000 | 125.41 |
1395187200000 | 125.49 |
1395273600000 | 125.68 |
1395360000000 | 125.75 |
1395619200000 | 124.41 |
1395705600000 | 125.56 |
1395792000000 | 126.02 |
1395878400000 | 126.26 |
1395964800000 | 128.05 |
1396224000000 | 127.38 |
1396310400000 | 127.92 |
1396396800000 | 127.27 |
1396483200000 | 127.05 |
1396569600000 | 127.25 |
1396828800000 | 127.15 |
1396915200000 | 126.59 |
1397001600000 | 126.87 |
1397088000000 | 125.65 |
1397174400000 | 124.34 |
1397433600000 | 125.05 |
1397520000000 | 124.81 |
1397606400000 | 126.83 |
1397692800000 | 126.87 |
1398124800000 | 128.16 |
1398211200000 | 126.84 |
1398297600000 | 126.75 |
1398384000000 | 125.75 |
1398643200000 | 126.22 |
1398729600000 | 127.73 |
1398816000000 | 127.35 |
1398902400000 | 127.31 |
1398988800000 | 127.49 |
1399248000000 | 127.53 |
1399334400000 | 127.42 |
1399420800000 | 128.09 |
1399507200000 | 129.75 |
1399593600000 | 129.69 |
1399852800000 | 130.49 |
1399939200000 | 130.25 |
1400025600000 | 130.1 |
1400112000000 | 128.71 |
1400198400000 | 129.83 |
1400457600000 | 130.53 |
1400544000000 | 130.86 |
1400630400000 | 131.99 |
1400716800000 | 131.84 |
1400803200000 | 132.66 |
1401062400000 | 133.71 |
1401148800000 | 133.73 |
1401235200000 | 133.93 |
1401321600000 | 133.7 |
1401408000000 | 134.29 |
1401667200000 | 134.94 |
1401753600000 | 134.21 |
1401840000000 | 133.66 |
1401926400000 | 134.91 |
1402012800000 | 136.18 |
1402272000000 | 136.64 |
1402358400000 | 137.16 |
1402444800000 | 136.22 |
1402531200000 | 136.3 |
1402617600000 | 137.07 |
1402876800000 | 136.73 |
1402963200000 | 136.97 |
1403049600000 | 137.56 |
1403136000000 | 138.82 |
1403222400000 | 138.63 |
1403481600000 | 138.51 |
1403568000000 | 138.69 |
1403654400000 | 136.86 |
1403740800000 | 137.62 |
1403827200000 | 137.4 |
1404086400000 | 137.2 |
1404172800000 | 138.49 |
1404259200000 | 139.11 |
1404345600000 | 139.31 |
1404432000000 | 138.63 |
1404691200000 | 137.5 |
1404777600000 | 136.39 |
1404864000000 | 135.68 |
1404950400000 | 134.33 |
1405036800000 | 135.19 |
1405296000000 | 135.59 |
1405382400000 | 135.84 |
1405468800000 | 137.48 |
1405555200000 | 135.71 |
1405641600000 | 136.48 |
1405900800000 | 136.56 |
1405987200000 | 138.66 |
1406073600000 | 138.48 |
1406160000000 | 139.32 |
1406246400000 | 138.24 |
1406505600000 | 138.56 |
1406592000000 | 139.27 |
1406678400000 | 137.85 |
1406764800000 | 136.31 |
1406851200000 | 133.18 |
1407110400000 | 133.57 |
1407196800000 | 133.47 |
1407283200000 | 132.04 |
1407369600000 | 130.44 |
1407456000000 | 129.75 |
1407715200000 | 131.07 |
1407801600000 | 130.82 |
1407888000000 | 132.43 |
1407974400000 | 133.05 |
1408060800000 | 133.08 |
1408320000000 | 134.04 |
1408406400000 | 134.02 |
1408492800000 | 134.73 |
1408579200000 | 135.48 |
1408665600000 | 134.6 |
1408924800000 | 136.28 |
1409011200000 | 137.04 |
1409097600000 | 136.99 |
1409184000000 | 136.36 |
1409270400000 | 136.95 |
1409529600000 | 137.6 |
1409616000000 | 137.11 |
1409702400000 | 138.44 |
1409788800000 | 140.16 |
1409875200000 | 140.92 |
1410134400000 | 139.62 |
1410220800000 | 138.48 |
1410307200000 | 138.51 |
1410393600000 | 138.88 |
1410480000000 | 138.28 |
1410739200000 | 137.99 |
1410825600000 | 137.35 |
1410912000000 | 137.86 |
1410998400000 | 138.87 |
1411084800000 | 139.26 |
1411344000000 | 139.49 |
1411430400000 | 137.32 |
1411516800000 | 138.6 |
1411603200000 | 137.81 |
1411689600000 | 138.61 |
1411948800000 | 138.18 |
1412035200000 | 139.86 |
1412121600000 | 138.87 |
1412208000000 | 134.91 |
1412294400000 | 136.55 |
1412553600000 | 136.4 |
1412640000000 | 134.46 |
1412726400000 | 133.97 |
1412812800000 | 133.51 |
1412899200000 | 131.75 |
1413158400000 | 131.81 |
1413244800000 | 131.56 |
1413331200000 | 127.37 |
1413417600000 | 126.09 |
1413504000000 | 129.41 |
1413763200000 | 128.96 |
1413849600000 | 130.93 |
1413936000000 | 132.08 |
1414022400000 | 133.23 |
1414108800000 | 132.83 |
1414368000000 | 132.23 |
1414454400000 | 134.53 |
1414540800000 | 134.43 |
1414627200000 | 135.18 |
1414713600000 | 138.22 |
1414972800000 | 135.41 |
1415059200000 | 134.41 |
1415145600000 | 136.56 |
1415232000000 | 136.46 |
1415318400000 | 135.17 |
1415577600000 | 136.45 |
1415664000000 | 137.43 |
1415750400000 | 134.08 |
1415836800000 | 133.75 |
1415923200000 | 133.16 |
1416182400000 | 133.76 |
1416268800000 | 135.01 |
1416355200000 | 135.55 |
1416441600000 | 134.21 |
1416528000000 | 136.72 |
1416787200000 | 136.88 |
1416873600000 | 138.01 |
1416960000000 | 138.95 |
1417046400000 | 140.2 |
1417132800000 | 140 |
1417392000000 | 140.61 |
1417478400000 | 140.75 |
1417564800000 | 141.82 |
1417651200000 | 140.2 |
1417737600000 | 143.26 |
1417996800000 | 142.31 |
1418083200000 | 138.01 |
1418169600000 | 137.92 |
1418256000000 | 136.99 |
1418342400000 | 133.55 |
1418601600000 | 129.92 |
1418688000000 | 132.86 |
1418774400000 | 133.02 |
1418860800000 | 136.96 |
1418947200000 | 136.6 |
1419206400000 | 137.04 |
1419292800000 | 138.44 |
1419379200000 | 138.48 |
1419811200000 | 138.43 |
1419897600000 | 136.54 |
1419984000000 | 137.09 |
1420156800000 | 136.12 |
1420416000000 | 132.11 |
1420502400000 | 131.25 |
1420588800000 | 131.69 |
1420675200000 | 134.6 |
1420761600000 | 132.29 |
1421020800000 | 131.36 |
1421107200000 | 133.32 |
1421193600000 | 130.5 |
1421280000000 | 133.12 |
1421366400000 | 135.01 |
1421625600000 | 135.28 |
1421712000000 | 136.65 |
1421798400000 | 137.17 |
1421884800000 | 140.34 |
1421971200000 | 141.83 |
1422230400000 | 142.77 |
1422316800000 | 142.77 |
1422403200000 | 144.19 |
1422489600000 | 144.99 |
1422576000000 | 143.46 |
1422835200000 | 142.85 |
1422921600000 | 142.72 |
1423008000000 | 142.55 |
1423094400000 | 141.46 |
1423180800000 | 141.23 |
1423440000000 | 138.51 |
1423526400000 | 139.88 |
1423612800000 | 139.83 |
1423699200000 | 140.07 |
1423785600000 | 139.8 |
1424044800000 | 138.43 |
1424131200000 | 139.14 |
1424217600000 | 139.19 |
1424304000000 | 138.99 |
1424390400000 | 138.86 |
1424649600000 | 140.04 |
1424736000000 | 143.07 |
1424822400000 | 143.19 |
1424908800000 | 142.88 |
1424995200000 | 144.2 |
1425254400000 | 143.27 |
1425340800000 | 141.77 |
1425427200000 | 141.63 |
1425513600000 | 142.8 |
1425600000000 | 140.71 |
1425859200000 | 140.96 |
1425945600000 | 139.33 |
1426032000000 | 141.02 |
1426118400000 | 140.21 |
1426204800000 | 139.23 |
1426464000000 | 139.77 |
1426550400000 | 140.54 |
1426636800000 | 141.9 |
1426723200000 | 143.01 |
1426809600000 | 144.43 |
1427068800000 | 143.65 |
1427155200000 | 143.63 |
1427241600000 | 143.5 |
1427328000000 | 141.89 |
1427414400000 | 142.35 |
1427673600000 | 142.23 |
1427760000000 | 140.89 |
1427846400000 | 141.96 |
1427932800000 | 141.09 |
1428364800000 | 144.91 |
1428451200000 | 144.5 |
1428537600000 | 146.13 |
1428624000000 | 146.52 |
1428883200000 | 147.44 |
1428969600000 | 146.94 |
1429056000000 | 147.67 |
1429142400000 | 147.01 |
1429228800000 | 145.34 |
1429488000000 | 145.89 |
1429574400000 | 146 |
1429660800000 | 145.14 |
1429747200000 | 145.12 |
1429833600000 | 147.76 |
1430092800000 | 148.2 |
1430179200000 | 147.84 |
1430265600000 | 144.14 |
1430352000000 | 142.95 |
1430438400000 | 142.3 |
1430697600000 | 142.88 |
1430784000000 | 139.97 |
1430870400000 | 139.81 |
1430956800000 | 140.52 |
1431043200000 | 146.77 |
1431302400000 | 147.54 |
1431388800000 | 146.09 |
1431475200000 | 145.66 |
1431561600000 | 146.56 |
1431648000000 | 146.36 |
1431907200000 | 146.46 |
1431993600000 | 149.16 |
1432080000000 | 150.56 |
1432166400000 | 150.87 |
1432252800000 | 150.84 |
1432512000000 | 149.37 |
1432598400000 | 147.68 |
1432684800000 | 150.44 |
1432771200000 | 150.1 |
1432857600000 | 148.29 |
1433116800000 | 148.14 |
1433203200000 | 146.59 |
1433289600000 | 146.01 |
1433376000000 | 143.35 |
1433462400000 | 141.96 |
1433721600000 | 140.69 |
1433808000000 | 139.78 |
1433894400000 | 142.13 |
1433980800000 | 142.68 |
1434067200000 | 141.41 |
1434326400000 | 139.44 |
1434412800000 | 140.38 |
1434499200000 | 140.37 |
1434585600000 | 141.47 |
1434672000000 | 141.8 |
1434931200000 | 145.15 |
1435017600000 | 145.82 |
1435104000000 | 145.47 |
1435190400000 | 144.76 |
1435276800000 | 144.97 |
1435536000000 | 140.77 |
1435622400000 | 138.69 |
1435708800000 | 139.34 |
1435795200000 | 141.05 |
1435881600000 | 140.04 |
1436140800000 | 137.83 |
1436227200000 | 136.24 |
1436313600000 | 136.86 |
1436400000000 | 139.92 |
1436486400000 | 142.86 |
1436745600000 | 144.5 |
1436832000000 | 144.88 |
1436918400000 | 146.46 |
1437004800000 | 147.93 |
1437091200000 | 147.14 |
1437350400000 | 147.72 |
1437436800000 | 145.88 |
1437523200000 | 145.79 |
1437609600000 | 144.8 |
1437696000000 | 144.1 |
1437955200000 | 142.19 |
1438041600000 | 142.89 |
1438128000000 | 143.58 |
1438214400000 | 144.49 |
1438300800000 | 144.45 |
1438560000000 | 145.35 |
1438646400000 | 145.26 |
1438732800000 | 147.23 |
1438819200000 | 146.71 |
1438905600000 | 146.06 |
1439164800000 | 146.61 |
1439251200000 | 144.79 |
1439337600000 | 142.68 |
1439424000000 | 143.35 |
1439510400000 | 142.81 |
1439769600000 | 143.66 |
1439856000000 | 143.59 |
1439942400000 | 141.77 |
1440028800000 | 139.96 |
1440115200000 | 135.55 |
1440374400000 | 126.95 |
1440460800000 | 132.12 |
1440547200000 | 129.32 |
1440633600000 | 133.46 |
1440720000000 | 134.26 |
1440979200000 | 133.57 |
1441065600000 | 130.52 |
1441152000000 | 130.43 |
1441238400000 | 132.33 |
1441324800000 | 129.1 |
1441584000000 | 130.01 |
1441670400000 | 131.91 |
1441756800000 | 133.19 |
1441843200000 | 130.65 |
1441929600000 | 128.9 |
1442188800000 | 128.36 |
1442275200000 | 128.14 |
1442361600000 | 129.66 |
1442448000000 | 130.5 |
1442534400000 | 128.18 |
1442793600000 | 129.11 |
1442880000000 | 125.92 |
1442966400000 | 126.31 |
1443052800000 | 124.54 |
1443139200000 | 127.85 |
1443398400000 | 126.17 |
1443484800000 | 126.21 |
1443571200000 | 129.69 |
1443657600000 | 128.26 |
1443744000000 | 130.29 |
1444003200000 | 132.95 |
1444089600000 | 133.53 |
1444176000000 | 134.57 |
1444262400000 | 135.09 |
1444348800000 | 135.23 |
1444608000000 | 135.25 |
1444694400000 | 133.85 |
1444780800000 | 134.68 |
1444867200000 | 136.01 |
1444953600000 | 137.01 |
1445212800000 | 137.08 |
1445299200000 | 137.72 |
1445385600000 | 137.64 |
1445472000000 | 139.89 |
1445558400000 | 141.61 |
1445817600000 | 141.55 |
1445904000000 | 139.31 |
1445990400000 | 140.43 |
1446076800000 | 139.32 |
1446163200000 | 139.99 |
1446422400000 | 140.85 |
1446508800000 | 140.86 |
1446595200000 | 142.07 |
1446681600000 | 141.34 |
1446768000000 | 139.69 |
1447027200000 | 137.54 |
1447113600000 | 138.25 |
1447200000000 | 137.45 |
1447286400000 | 136.44 |
1447372800000 | 136.07 |
1447632000000 | 136.76 |
1447718400000 | 139.68 |
1447804800000 | 138.86 |
1447891200000 | 140.18 |
1447977600000 | 140.82 |
1448236800000 | 139.5 |
1448323200000 | 137.54 |
1448409600000 | 139.26 |
1448496000000 | 141 |
1448582400000 | 140.79 |
1448841600000 | 140.36 |
1448928000000 | 140.83 |
1449014400000 | 140.48 |
1449100800000 | 136.98 |
1449187200000 | 136.37 |
1449446400000 | 136.84 |
1449532800000 | 134.13 |
1449619200000 | 135.29 |
1449705600000 | 135.51 |
1449792000000 | 133.37 |
1450051200000 | 130.86 |
1450137600000 | 133.79 |
1450224000000 | 134.06 |
1450310400000 | 136.13 |
1450396800000 | 134.3 |
1450656000000 | 133.01 |
1450742400000 | 132.15 |
1450828800000 | 136.36 |
1450915200000 | 136.58 |
1451260800000 | 135.81 |
1451347200000 | 137.94 |
1451433600000 | 137.62 |
1451520000000 | 136.6 |
1451865600000 | 133.26 |
1451952000000 | 134.77 |
1452038400000 | 134.15 |
1452124800000 | 132.73 |
1452211200000 | 131.09 |
1452470400000 | 131.54 |
1452556800000 | 131.39 |
1452643200000 | 132.45 |
1452729600000 | 130.75 |
1452816000000 | 127.33 |
1453075200000 | 126.37 |
1453161600000 | 128.81 |
1453248000000 | 125.36 |
1453334400000 | 127.13 |
1453420800000 | 130.54 |
1453680000000 | 130.19 |
1453766400000 | 131.86 |
1453852800000 | 133.64 |
1453939200000 | 132.55 |
1454025600000 | 134.27 |
1454284800000 | 135.24 |
1454371200000 | 133.13 |
1454457600000 | 130.94 |
1454544000000 | 130.78 |
1454630400000 | 129.06 |
1454889600000 | 125.94 |
1454976000000 | 124.04 |
1455062400000 | 124.16 |
1455148800000 | 119.84 |
1455235200000 | 122.37 |
1455494400000 | 126.08 |
1455580800000 | 125.19 |
1455667200000 | 125.43 |
1455753600000 | 127.08 |
1455840000000 | 126.17 |
1456099200000 | 128.86 |
1456185600000 | 125.9 |
1456272000000 | 122.75 |
1456358400000 | 125.25 |
1456444800000 | 125.68 |
1456704000000 | 126.13 |
1456790400000 | 127.22 |
1456876800000 | 127.11 |
1456963200000 | 127.03 |
1457049600000 | 127.18 |
1457308800000 | 126.22 |
1457395200000 | 125.55 |
1457481600000 | 126.8 |
1457568000000 | 126.3 |
1457654400000 | 129.2 |
1457913600000 | 129.7 |
1458000000000 | 128.36 |
1458086400000 | 128.05 |
1458172800000 | 129.61 |
1458259200000 | 130.04 |
1458518400000 | 129.52 |
1458604800000 | 128.38 |
1458691200000 | 128.4 |
1458777600000 | 127.87 |
1459209600000 | 129.35 |
1459296000000 | 131.05 |
1459382400000 | 128.87 |
1459468800000 | 127.09 |
1459728000000 | 127.85 |
1459814400000 | 125.34 |
1459900800000 | 125.88 |
1459987200000 | 125.55 |
1460073600000 | 127.32 |
1460332800000 | 128.33 |
1460419200000 | 128.67 |
1460505600000 | 130.35 |
1460592000000 | 130.61 |
1460678400000 | 130.92 |
1460937600000 | 131.51 |
1461024000000 | 132.82 |
1461110400000 | 133.33 |
1461196800000 | 131.72 |
1461283200000 | 131.9 |
1461542400000 | 131.67 |
1461628800000 | 133.04 |
1461715200000 | 134.8 |
1461801600000 | 134.91 |
1461888000000 | 133.69 |
1462147200000 | 133.58 |
1462233600000 | 131.64 |
1462320000000 | 130.13 |
1462406400000 | 130.41 |
1462492800000 | 130.36 |
1462752000000 | 130.46 |
1462838400000 | 131.8 |
1462924800000 | 129.57 |
1463011200000 | 130.81 |
1463097600000 | 131.7 |
1463356800000 | 131.35 |
1463443200000 | 131.18 |
1463529600000 | 131.55 |
1463616000000 | 129.76 |
1463702400000 | 131.15 |
1463961600000 | 130.51 |
1464048000000 | 133.06 |
1464134400000 | 134.65 |
1464220800000 | 135.2 |
1464307200000 | 135.69 |
1464566400000 | 135.87 |
1464652800000 | 134.78 |
1464739200000 | 132.51 |
1464825600000 | 132.3 |
1464912000000 | 132.44 |
1465171200000 | 133.1 |
1465257600000 | 134.71 |
1465344000000 | 135.76 |
1465430400000 | 135.32 |
1465516800000 | 132.22 |
1465776000000 | 130.27 |
1465862400000 | 127.46 |
1465948800000 | 128.83 |
1466035200000 | 128.51 |
1466121600000 | 130.53 |
1466380800000 | 135.72 |
1466467200000 | 136.13 |
1466553600000 | 136.03 |
1466640000000 | 137.04 |
1466726400000 | 125.44 |
1466985600000 | 123.69 |
1467072000000 | 127.94 |
1467158400000 | 133.48 |
1467244800000 | 136.87 |
1467331200000 | 136.92 |
1467590400000 | 137.72 |
1467676800000 | 135.69 |
1467763200000 | 133.26 |
1467849600000 | 134 |
1467936000000 | 135.87 |
1468195200000 | 137.27 |
1468281600000 | 136.95 |
1468368000000 | 138.66 |
1468454400000 | 138.54 |
1468540800000 | 138.68 |
1468800000000 | 139.25 |
1468886400000 | 138.42 |
1468972800000 | 139.81 |
1469059200000 | 140.09 |
1469145600000 | 140.1 |
1469404800000 | 140.86 |
1469491200000 | 140.83 |
1469577600000 | 140.61 |
1469664000000 | 139.71 |
1469750400000 | 139.9 |
1470009600000 | 138.8 |
1470096000000 | 137.13 |
1470182400000 | 136.61 |
1470268800000 | 137.4 |
1470355200000 | 137.5 |
1470614400000 | 137.64 |
1470700800000 | 137.62 |
1470787200000 | 136.18 |
1470873600000 | 137.63 |
1470960000000 | 137.64 |
1471219200000 | 137.38 |
1471305600000 | 135.19 |
1471392000000 | 133.2 |
1471478400000 | 134.4 |
1471564800000 | 132.95 |
1471824000000 | 133.42 |
1471910400000 | 134.11 |
1471996800000 | 134 |
1472083200000 | 133.84 |
1472169600000 | 134.36 |
1472428800000 | 133.79 |
1472515200000 | 133.59 |
1472601600000 | 133.33 |
1472688000000 | 133.26 |
1472774400000 | 137.06 |
1473033600000 | 137.99 |
1473120000000 | 137.81 |
1473206400000 | 137.82 |
1473292800000 | 137.49 |
1473379200000 | 135.92 |
1473638400000 | 134.04 |
1473724800000 | 132.4 |
1473811200000 | 132.18 |
1473897600000 | 132.28 |
1473984000000 | 131.37 |
1474243200000 | 132.97 |
1474329600000 | 132.35 |
1474416000000 | 131.6 |
1474502400000 | 134.57 |
1474588800000 | 133.02 |
1474848000000 | 132.1 |
1474934400000 | 132.63 |
1475020800000 | 133.61 |
1475107200000 | 134.88 |
1475193600000 | 134.22 |
1475452800000 | 133.48 |
1475539200000 | 133.14 |
1475625600000 | 130.41 |
1475712000000 | 128.74 |
1475798400000 | 126.31 |
1476057600000 | 127.1 |
1476144000000 | 127.01 |
1476230400000 | 126.78 |
1476316800000 | 127.38 |
1476403200000 | 129.66 |
1476662400000 | 128.95 |
1476748800000 | 131.46 |
1476835200000 | 131.96 |
1476921600000 | 132.48 |
1477008000000 | 132.24 |
1477267200000 | 131.15 |
1477353600000 | 131.06 |
1477440000000 | 131.6 |
1477526400000 | 131.21 |
1477612800000 | 131.43 |
1477872000000 | 131.43 |
1477958400000 | 129.81 |
1478044800000 | 127.45 |
1478131200000 | 127.61 |
1478217600000 | 127.12 |
1478476800000 | 127.29 |
1478563200000 | 127.55 |
1478649600000 | 125.99 |
1478736000000 | 121.1 |
1478822400000 | 121.8 |
1479081600000 | 119.42 |
1479168000000 | 120.24 |
1479254400000 | 120.1 |
1479340800000 | 120.89 |
1479427200000 | 119.42 |
1479686400000 | 120.32 |
1479772800000 | 121.64 |
1479859200000 | 121.17 |
1479945600000 | 120.79 |
1480032000000 | 121.81 |
1480291200000 | 122.34 |
1480377600000 | 122.99 |
1480464000000 | 122.3 |
1480550400000 | 121.05 |
1480636800000 | 121.36 |
1480896000000 | 120.23 |
1480982400000 | 123.51 |
1481068800000 | 123.28 |
1481155200000 | 123.65 |
1481241600000 | 125.16 |
1481500800000 | 126.16 |
1481587200000 | 127.53 |
1481673600000 | 126.66 |
1481760000000 | 127.3 |
1481846400000 | 127.39 |
1482105600000 | 128.17 |
1482192000000 | 129.27 |
1482278400000 | 128.96 |
1482364800000 | 128.28 |
1482451200000 | 129.09 |
1482796800000 | 129.64 |
1482883200000 | 129.47 |
1482969600000 | 129.8 |
1483056000000 | 130.19 |
1483315200000 | 130.94 |
1483401600000 | 130.3 |
1483488000000 | 129.17 |
1483574400000 | 129.41 |
1483660800000 | 128.75 |
1483920000000 | 128.11 |
1484006400000 | 126.83 |
1484092800000 | 127.07 |
1484179200000 | 128.06 |
1484265600000 | 128.45 |
1484524800000 | 128 |
1484611200000 | 129.01 |
1484697600000 | 128.93 |
1484784000000 | 128.46 |
1484870400000 | 128.27 |
1485129600000 | 128.33 |
1485216000000 | 128.29 |
1485302400000 | 127.98 |
1485388800000 | 127.67 |
1485475200000 | 127.22 |
1485734400000 | 125.7 |
1485820800000 | 125.84 |
1485907200000 | 125.28 |
1485993600000 | 125.51 |
1486080000000 | 125.97 |
1486339200000 | 125.32 |
1486425600000 | 126.59 |
1486512000000 | 129.22 |
1486598400000 | 130.26 |
1486684800000 | 129.99 |
1486944000000 | 130.7 |
1487030400000 | 130.33 |
1487116800000 | 130.04 |
1487203200000 | 130.25 |
1487289600000 | 129.84 |
1487548800000 | 130.41 |
1487635200000 | 131.45 |
1487721600000 | 131.09 |
1487808000000 | 131.22 |
1487894400000 | 131.2 |
1488153600000 | 131.68 |
1488240000000 | 131.81 |
1488326400000 | 132.05 |
1488412800000 | 133.84 |
1488499200000 | 133.58 |
1488758400000 | 133.61 |
1488844800000 | 132.75 |
1488931200000 | 132.36 |
1489017600000 | 132.7 |
1489104000000 | 131.34 |
1489363200000 | 131.65 |
1489449600000 | 131.62 |
1489536000000 | 131.35 |
1489622400000 | 132.67 |
1489708800000 | 133.03 |
1489968000000 | 133.15 |
1490054400000 | 133.87 |
1490140800000 | 134.1 |
1490227200000 | 135.23 |
1490313600000 | 135.44 |
1490572800000 | 135.94 |
1490659200000 | 136.29 |
1490745600000 | 136.77 |
1490832000000 | 137.08 |
1490918400000 | 138.86 |
1491177600000 | 138.17 |
1491264000000 | 137.67 |
1491350400000 | 138.34 |
1491436800000 | 139.37 |
1491523200000 | 139.72 |
1491782400000 | 139.09 |
1491868800000 | 139.36 |
1491955200000 | 140.19 |
1492041600000 | 139.35 |
1492473600000 | 137.77 |
1492560000000 | 136.92 |
1492646400000 | 135.64 |
1492732800000 | 136.13 |
1492992000000 | 138.6 |
1493078400000 | 137.32 |
1493164800000 | 136.8 |
1493251200000 | 137.22 |
1493337600000 | 136.72 |
1493596800000 | 136.59 |
1493683200000 | 138.1 |
1493769600000 | 138.61 |
1493856000000 | 140.65 |
1493942400000 | 141.37 |
1494201600000 | 141.9 |
1494288000000 | 142.41 |
1494374400000 | 143.35 |
1494460800000 | 141.83 |
1494547200000 | 142.4 |
1494806400000 | 142.76 |
1494892800000 | 143.74 |
1494979200000 | 142.79 |
1495065600000 | 142.86 |
1495152000000 | 144.74 |
1495411200000 | 145.62 |
1495497600000 | 147.39 |
1495584000000 | 146.89 |
1495670400000 | 147.27 |
1495756800000 | 146.64 |
1496016000000 | 146.44 |
1496102400000 | 147.03 |
1496188800000 | 147.73 |
1496275200000 | 147.84 |
1496361600000 | 146.69 |
1496620800000 | 146.87 |
1496707200000 | 147.82 |
1496793600000 | 148.35 |
1496880000000 | 149.93 |
1496966400000 | 148.83 |
1497225600000 | 146.69 |
1497312000000 | 147.02 |
1497398400000 | 147.95 |
1497484800000 | 147.69 |
1497571200000 | 148.84 |
1497830400000 | 149.08 |
1497916800000 | 148.29 |
1498003200000 | 148.71 |
1498089600000 | 147.81 |
1498176000000 | 147.44 |
1498435200000 | 148.39 |
1498521600000 | 144.8 |
1498608000000 | 144.48 |
1498694400000 | 142.2 |
1498780800000 | 141.13 |
1499040000000 | 142.09 |
1499126400000 | 141.3 |
1499212800000 | 140.76 |
1499299200000 | 139.65 |
1499385600000 | 140.58 |
1499644800000 | 141.32 |
1499731200000 | 140.4 |
1499817600000 | 142.97 |
1499904000000 | 143.75 |
1499990400000 | 144.12 |
1500249600000 | 143.73 |
1500336000000 | 143.18 |
1500422400000 | 144.54 |
1500508800000 | 143.3 |
1500595200000 | 142.46 |
1500854400000 | 141.7 |
1500940800000 | 141.35 |
1501027200000 | 142.55 |
1501113600000 | 142.47 |
1501200000000 | 140.63 |
1501459200000 | 141.44 |
1501545600000 | 143.09 |
1501632000000 | 142.76 |
1501718400000 | 143.41 |
1501804800000 | 144.76 |
1502064000000 | 144.19 |
1502150400000 | 145.08 |
1502236800000 | 145.27 |
1502323200000 | 144.67 |
1502409600000 | 143.5 |
1502668800000 | 146.1 |
1502755200000 | 146.7 |
1502841600000 | 147.73 |
1502928000000 | 148.11 |
1503014400000 | 147.72 |
1503273600000 | 147.03 |
1503360000000 | 147.77 |
1503446400000 | 146.88 |
1503532800000 | 147.65 |
1503619200000 | 147.34 |
1503878400000 | 147.07 |
1503964800000 | 145.67 |
1504051200000 | 146.39 |
1504137600000 | 147.1 |
1504224000000 | 147.88 |
1504483200000 | 147.12 |
1504569600000 | 147.55 |
1504656000000 | 148.09 |
1504742400000 | 149.61 |
1504828800000 | 149.46 |
1505088000000 | 150.52 |
1505174400000 | 149.54 |
1505260800000 | 148.51 |
1505347200000 | 147.79 |
1505433600000 | 147.93 |
1505692800000 | 147.51 |
1505779200000 | 147.92 |
1505865600000 | 148.31 |
1505952000000 | 147.13 |
1506038400000 | 146.99 |
1506297600000 | 147.41 |
1506384000000 | 147.54 |
1506470400000 | 146.98 |
1506556800000 | 146.14 |
1506643200000 | 146.91 |
1506902400000 | 147.64 |
1506988800000 | 146.59 |
1507075200000 | 144.3 |
1507161600000 | 145.81 |
1507248000000 | 144.78 |
1507507200000 | 146.79 |
1507593600000 | 146.85 |
1507680000000 | 148.8 |
1507766400000 | 149.17 |
1507852800000 | 149.3 |
1508112000000 | 148.06 |
1508198400000 | 148.6 |
1508284800000 | 148.62 |
1508371200000 | 148.75 |
1508457600000 | 148.85 |
1508716800000 | 149.96 |
1508803200000 | 149 |
1508889600000 | 146.29 |
1508976000000 | 149.01 |
1509062400000 | 149.49 |
1509321600000 | 150.12 |
1509408000000 | 150.94 |
1509494400000 | 151.16 |
1509580800000 | 150.73 |
1509667200000 | 150.88 |
1509926400000 | 151.9 |
1510012800000 | 152.1 |
1510099200000 | 152.75 |
1510185600000 | 151.11 |
1510272000000 | 149.79 |
1510531200000 | 148.14 |
1510617600000 | 147.23 |
1510704000000 | 146.92 |
1510790400000 | 147.65 |
1510876800000 | 145.54 |
1511136000000 | 145.66 |
1511222400000 | 145.91 |
1511308800000 | 146.6 |
1511395200000 | 146.26 |
1511481600000 | 145.57 |
1511740800000 | 145.96 |
1511827200000 | 146.98 |
1511913600000 | 148.98 |
1512000000000 | 149.01 |
1512086400000 | 147.54 |
1512345600000 | 148.49 |
1512432000000 | 149.08 |
1512518400000 | 149.3 |
1512604800000 | 149.79 |
1512691200000 | 149.89 |
1512950400000 | 148.74 |
1513036800000 | 149.77 |
1513123200000 | 146.51 |
1513209600000 | 144.55 |
1513296000000 | 145.17 |
1513555200000 | 146.66 |
1513641600000 | 145.16 |
1513728000000 | 144.39 |
1513814400000 | 144.05 |
1513900800000 | 144.27 |
1514332800000 | 143.93 |
1514419200000 | 143.22 |
1514505600000 | 143.27 |
1514851200000 | 142.7 |
1514937600000 | 142.57 |
1515024000000 | 144.75 |
1515110400000 | 146.67 |
1515369600000 | 146.57 |
1515456000000 | 145.18 |
1515542400000 | 143.32 |
1515628800000 | 143.31 |
1515715200000 | 143.6 |
1515974400000 | 144.02 |
1516060800000 | 145.57 |
1516147200000 | 145.67 |
1516233600000 | 144.64 |
1516320000000 | 144.76 |
1516579200000 | 145.31 |
1516665600000 | 145.35 |
1516752000000 | 143.28 |
1516838400000 | 142.08 |
1516924800000 | 142.19 |
1517184000000 | 141.24 |
1517270400000 | 139.97 |
1517356800000 | 140.62 |
1517443200000 | 139.85 |
1517529600000 | 137.48 |
1517788800000 | 135.45 |
1517875200000 | 131.14 |
1517961600000 | 134.01 |
1518048000000 | 132.3 |
1518134400000 | 130.02 |
1518393600000 | 130.95 |
1518480000000 | 129.8 |
1518566400000 | 131.73 |
1518652800000 | 131.01 |
1518739200000 | 132.71 |
1518998400000 | 132.1 |
1519084800000 | 132.58 |
1519171200000 | 131.6 |
1519257600000 | 133.25 |
1519344000000 | 135.86 |
1519603200000 | 136.15 |
1519689600000 | 135.8 |
1519776000000 | 133.77 |
1519862400000 | 133.09 |
1519948800000 | 130.43 |
1520208000000 | 132.67 |
1520294400000 | 133.13 |
1520380800000 | 134.37 |
1520467200000 | 136.36 |
1520553600000 | 136.61 |
1520812800000 | 138.03 |
1520899200000 | 137.65 |
1520985600000 | 138 |
1521072000000 | 138.09 |
1521158400000 | 138.54 |
1521417600000 | 137.02 |
1521504000000 | 136.72 |
1521590400000 | 137.27 |
1521676800000 | 135.78 |
1521763200000 | 135.84 |
1522022400000 | 135.32 |
1522108800000 | 136.61 |
1522195200000 | 141.08 |
1522281600000 | 140.53 |
1522713600000 | 140.09 |
1522800000000 | 140.34 |
1522886400000 | 141.72 |
1522972800000 | 142.34 |
1523232000000 | 142.81 |
1523318400000 | 141.85 |
1523404800000 | 141.79 |
1523491200000 | 142.94 |
1523577600000 | 143.97 |
1523836800000 | 143.27 |
1523923200000 | 144.33 |
1524009600000 | 145 |
1524096000000 | 144.76 |
1524182400000 | 144.35 |
1524441600000 | 143.79 |
1524528000000 | 144.44 |
1524614400000 | 144.49 |
1524700800000 | 146.96 |
1524787200000 | 147.6 |
1525046400000 | 148.22 |
1525132800000 | 148.15 |
1525219200000 | 149.52 |
1525305600000 | 149.46 |
1525392000000 | 150.64 |
1525651200000 | 151.21 |
1525737600000 | 150.37 |
1525824000000 | 150.18 |
1525910400000 | 149.52 |
1525996800000 | 149.55 |
1526256000000 | 150.28 |
1526342400000 | 150.37 |
1526428800000 | 148.49 |
1526515200000 | 150.88 |
1526601600000 | 151.4 |
1526860800000 | 151.32 |
1526947200000 | 151.34 |
1527033600000 | 150.97 |
1527120000000 | 149.52 |
1527206400000 | 148.22 |
1527465600000 | 147.69 |
1527552000000 | 145.64 |
1527638400000 | 146.52 |
1527724800000 | 145.12 |
1527811200000 | 145.47 |
1528070400000 | 147.56 |
1528156800000 | 146.15 |
1528243200000 | 145.43 |
1528329600000 | 145.93 |
1528416000000 | 144.73 |
1528675200000 | 146.12 |
1528761600000 | 147.02 |
1528848000000 | 146.63 |
1528934400000 | 149.43 |
1529020800000 | 149.38 |
1529280000000 | 147.48 |
1529366400000 | 147.45 |
1529452800000 | 147.76 |
1529539200000 | 145.95 |
1529625600000 | 147.05 |
1529884800000 | 145.76 |
1529971200000 | 146.9 |
1530057600000 | 148.11 |
1530144000000 | 147.81 |
1530230400000 | 147.83 |
1530489600000 | 148.2 |
1530576000000 | 150.78 |
1530662400000 | 151.77 |
1530748800000 | 153.02 |
1530835200000 | 154.57 |
1531094400000 | 153.63 |
1531180800000 | 152.96 |
1531267200000 | 152.18 |
1531353600000 | 153.33 |
1531440000000 | 152.89 |
1531699200000 | 152.09 |
1531785600000 | 152.48 |
1531872000000 | 152.42 |
1531958400000 | 151.62 |
1532044800000 | 151.88 |
1532304000000 | 151.89 |
1532390400000 | 150.14 |
1532476800000 | 149.95 |
1532563200000 | 151.07 |
1532649600000 | 152.34 |
1532908800000 | 151.16 |
1532995200000 | 151.77 |
1533081600000 | 149.14 |
1533168000000 | 148.49 |
1533254400000 | 149.57 |
1533513600000 | 149.28 |
1533600000000 | 150.17 |
1533686400000 | 149.55 |
1533772800000 | 149.68 |
1533859200000 | 148.33 |
1534118400000 | 148.31 |
1534204800000 | 149.08 |
1534291200000 | 148 |
1534377600000 | 148.35 |
1534464000000 | 148.54 |
1534723200000 | 148.43 |
1534809600000 | 149 |
1534896000000 | 148.39 |
1534982400000 | 148.19 |
1535068800000 | 147.71 |
1535328000000 | 147.77 |
1535414400000 | 147.54 |
1535500800000 | 147.92 |
1535587200000 | 147.57 |
1535673600000 | 146.7 |
1535932800000 | 146.27 |
1536019200000 | 146.1 |
1536105600000 | 144.95 |
1536192000000 | 145.84 |
1536278400000 | 145.91 |
1536537600000 | 148.17 |
1536624000000 | 148.46 |
1536710400000 | 146.3 |
1536796800000 | 145.38 |
1536883200000 | 144.9 |
1537142400000 | 146.19 |
1537228800000 | 146.41 |
1537315200000 | 144.73 |
1537401600000 | 145.99 |
1537488000000 | 146.94 |
1537747200000 | 145.4 |
1537833600000 | 145.02 |
1537920000000 | 145.96 |
1538006400000 | 146.92 |
1538092800000 | 145.66 |
1538352000000 | 145.21 |
1538438400000 | 146.23 |
1538524800000 | 147.28 |
1538611200000 | 144.97 |
1538697600000 | 144.7 |
1538956800000 | 144.46 |
1539043200000 | 145.04 |
1539129600000 | 144.2 |
1539216000000 | 141.82 |
1539302400000 | 139.7 |
1539561600000 | 140.25 |
1539648000000 | 143.06 |
1539734400000 | 142.5 |
1539820800000 | 142.57 |
1539907200000 | 144.28 |
1540166400000 | 143.69 |
1540252800000 | 142.97 |
1540339200000 | 142.99 |
1540425600000 | 143.58 |
1540512000000 | 142.39 |
1540771200000 | 142.95 |
1540857600000 | 143.23 |
1540944000000 | 142.81 |
1541030400000 | 144.05 |
1541116800000 | 143.99 |
1541376000000 | 145.37 |
1541462400000 | 146.07 |
1541548800000 | 148.86 |
1541635200000 | 149.16 |
1541721600000 | 150.09 |
1541980800000 | 149.81 |
1542067200000 | 149.62 |
1542153600000 | 150.7 |
1542240000000 | 147.66 |
1542326400000 | 147.96 |
1542585600000 | 148.1 |
1542672000000 | 148.48 |
1542758400000 | 148.82 |
1542844800000 | 147.12 |
1542931200000 | 147.35 |
1543190400000 | 149.26 |
1543276800000 | 150.45 |
1543363200000 | 149.46 |
1543449600000 | 148.08 |
1543536000000 | 148.17 |
1543795200000 | 148.61 |
1543881600000 | 148.46 |
1543968000000 | 148.68 |
1544054400000 | 146.23 |
1544140800000 | 147.49 |
1544400000000 | 144.68 |
1544486400000 | 147.26 |
1544572800000 | 150.71 |
1544659200000 | 152.68 |
1544745600000 | 152.64 |
1545004800000 | 151.8 |
1545091200000 | 148.38 |
1545177600000 | 150.32 |
1545264000000 | 150.13 |
1545350400000 | 150.11 |
1545609600000 | 149.6 |
1545868800000 | 144.8 |
1545955200000 | 147.1 |
1546214400000 | 148.14 |
1546387200000 | 148.96 |
1546473600000 | 149.15 |
1546560000000 | 150.88 |
1546819200000 | 150.66 |
1546905600000 | 151.28 |
1546992000000 | 151.14 |
1547078400000 | 153.03 |
1547164800000 | 152.79 |
1547424000000 | 152.3 |
1547510400000 | 153.43 |
1547596800000 | 153.55 |
1547683200000 | 154.34 |
1547769600000 | 156.4 |
1548028800000 | 155.19 |
1548115200000 | 155.6 |
1548201600000 | 156.68 |
1548288000000 | 157.94 |
1548374400000 | 157.47 |
1548633600000 | 156.83 |
1548720000000 | 159.38 |
1548806400000 | 159.23 |
1548892800000 | 160.46 |
1548979200000 | 160.19 |
1549238400000 | 160.18 |
1549324800000 | 161.53 |
1549411200000 | 161.18 |
1549497600000 | 160.44 |
1549584000000 | 159.37 |
1549843200000 | 160.3 |
1549929600000 | 160.99 |
1550016000000 | 160.62 |
1550102400000 | 160.79 |
1550188800000 | 160.73 |
1550448000000 | 161.02 |
1550534400000 | 161.49 |
1550620800000 | 161.83 |
1550707200000 | 161.46 |
1550793600000 | 161.73 |
1551052800000 | 161.37 |
1551139200000 | 162.33 |
1551225600000 | 161.74 |
1551312000000 | 160.96 |
1551398400000 | 160.92 |
1551657600000 | 160.7 |
1551744000000 | 160.82 |
1551830400000 | 160.99 |
1551916800000 | 164.13 |
1552003200000 | 163.41 |
1552262400000 | 164.03 |
1552348800000 | 164.85 |
1552435200000 | 164 |
1552521600000 | 164.79 |
1552608000000 | 165.31 |
1552867200000 | 166.17 |
1552953600000 | 166.49 |
1553040000000 | 166.23 |
1553126400000 | 166.92 |
1553212800000 | 167.4 |
1553472000000 | 167.05 |
1553558400000 | 167.79 |
1553644800000 | 168.04 |
1553731200000 | 166.38 |
1553817600000 | 165.91 |
1554076800000 | 165.33 |
1554163200000 | 166 |
1554249600000 | 167.31 |
1554336000000 | 166.98 |
1554422400000 | 166.59 |
1554681600000 | 165.88 |
1554768000000 | 165.61 |
1554854400000 | 166.8 |
1554940800000 | 165.24 |
1555027200000 | 163.84 |
1555286400000 | 164.27 |
1555372800000 | 162.71 |
1555459200000 | 162.87 |
1555545600000 | 163.11 |
1555977600000 | 163.38 |
1556064000000 | 162.95 |
1556150400000 | 164.27 |
1556236800000 | 164.89 |
1556496000000 | 163.87 |
1556582400000 | 165.38 |
1556668800000 | 165.13 |
1556755200000 | 163.55 |
1556841600000 | 164.51 |
1557100800000 | 163.98 |
1557187200000 | 165.02 |
1557273600000 | 163.03 |
1557360000000 | 162 |
1557446400000 | 163.74 |
1557705600000 | 164.43 |
1557792000000 | 165.55 |
1557878400000 | 165.72 |
1557964800000 | 165.69 |
1558051200000 | 165.54 |
1558310400000 | 165.61 |
1558396800000 | 166.52 |
1558483200000 | 166.51 |
1558569600000 | 164.79 |
1558656000000 | 166.9 |
1558915200000 | 167.29 |
1559001600000 | 167.08 |
1559088000000 | 165.42 |
1559174400000 | 164.58 |
1559260800000 | 164.94 |
1559520000000 | 166 |
1559606400000 | 166.11 |
1559692800000 | 168.34 |
1559779200000 | 170.63 |
1559865600000 | 172.8 |
1560124800000 | 171.69 |
1560211200000 | 171.43 |
1560297600000 | 172.01 |
1560384000000 | 172.11 |
1560470400000 | 172.99 |
1560729600000 | 171.92 |
1560816000000 | 175.85 |
1560902400000 | 174.1 |
1560988800000 | 173.95 |
1561075200000 | 174.55 |
1561334400000 | 174.09 |
1561420800000 | 173.59 |
1561507200000 | 171.73 |
1561593600000 | 170.96 |
1561680000000 | 171.48 |
1561939200000 | 171.83 |
1562025600000 | 175.14 |
1562112000000 | 177.65 |
1562198400000 | 176.86 |
1562284800000 | 175.06 |
1562544000000 | 174.71 |
1562630400000 | 175.17 |
1562716800000 | 175.03 |
1562803200000 | 175.28 |
1562889600000 | 174.78 |
1563148800000 | 175.17 |
1563235200000 | 174.26 |
1563321600000 | 174.94 |
1563408000000 | 176.04 |
1563494400000 | 174.67 |
1563753600000 | 175.48 |
1563840000000 | 175.92 |
1563926400000 | 176.74 |
1564012800000 | 176 |
1564099200000 | 175.83 |
1564358400000 | 176.8 |
1564444800000 | 173.39 |
1564531200000 | 173.75 |
1564617600000 | 174.88 |
1564704000000 | 174.44 |
1564963200000 | 172 |
1565049600000 | 171.91 |
1565136000000 | 172.58 |
1565222400000 | 173.11 |
1565308800000 | 171.98 |
1565568000000 | 172.04 |
1565654400000 | 172.71 |
1565740800000 | 171.58 |
1565827200000 | 172.92 |
1565913600000 | 175.8 |
1566172800000 | 177.46 |
1566259200000 | 174.93 |
1566345600000 | 176.15 |
1566432000000 | 175.21 |
1566518400000 | 175.12 |
1566777600000 | 175.59 |
1566864000000 | 177.96 |
1566950400000 | 177.84 |
1567036800000 | 178.85 |
1567123200000 | 179.6 |
1567382400000 | 180.88 |
1567468800000 | 181.63 |
1567555200000 | 182.71 |
1567641600000 | 181.58 |
1567728000000 | 180.55 |
1567987200000 | 177.47 |
1568073600000 | 177.42 |
1568160000000 | 178 |
1568246400000 | 180.5 |
1568332800000 | 179.25 |
1568592000000 | 179.05 |
1568678400000 | 181.04 |
1568764800000 | 182.54 |
1568851200000 | 183.15 |
1568937600000 | 183.17 |
1569196800000 | 183.61 |
1569283200000 | 185.33 |
1569369600000 | 183.55 |
1569456000000 | 186.37 |
1569542400000 | 185.65 |
1569801600000 | 187.45 |
1569888000000 | 186.28 |
1569974400000 | 182.41 |
1570060800000 | 182.12 |
1570147200000 | 183.99 |
1570406400000 | 185.24 |
1570492800000 | 183.19 |
1570579200000 | 183.05 |
1570665600000 | 182.28 |
1570752000000 | 185.69 |
1571011200000 | 185.13 |
1571097600000 | 186.98 |
1571184000000 | 186.69 |
1571270400000 | 185.75 |
1571356800000 | 186.18 |
1571616000000 | 186.24 |
1571702400000 | 187.43 |
1571788800000 | 187.53 |
1571875200000 | 188.5 |
1571961600000 | 187.45 |
1572220800000 | 186.84 |
1572307200000 | 185.56 |
1572393600000 | 186.63 |
1572480000000 | 187.86 |
1572566400000 | 187.34 |
1572825600000 | 186.97 |
1572912000000 | 185.39 |
1572998400000 | 186.27 |
1573084800000 | 182.59 |
1573171200000 | 184.05 |
1573430400000 | 184.15 |
1573516800000 | 185.43 |
1573603200000 | 185.89 |
1573689600000 | 185.05 |
1573776000000 | 185.11 |
1574035200000 | 187.24 |
1574121600000 | 185.62 |
1574208000000 | 185.39 |
1574294400000 | 184.6 |
1574380800000 | 184.72 |
1574640000000 | 186.74 |
1574726400000 | 186.87 |
1574812800000 | 187.91 |
1574899200000 | 187.56 |
1574985600000 | 187.46 |
1575244800000 | 182.26 |
1575331200000 | 182.79 |
1575417600000 | 184.63 |
1575504000000 | 184.86 |
1575590400000 | 186.42 |
1575849600000 | 185.78 |
1575936000000 | 186.04 |
1576022400000 | 188.41 |
1576108800000 | 186.89 |
1576195200000 | 191.15 |
1576454400000 | 193.27 |
1576540800000 | 194.36 |
1576627200000 | 193.47 |
1576713600000 | 193.91 |
1576800000000 | 196.41 |
1577059200000 | 195.85 |
1577145600000 | 195.7 |
1577404800000 | 196.72 |
1577664000000 | 195.37 |
1577750400000 | 194.44 |
1577923200000 | 195.76 |
1578009600000 | 195.03 |
1578268800000 | 194.44 |
1578355200000 | 193.31 |
1578441600000 | 193.43 |
1578528000000 | 193.7 |
1578614400000 | 195.77 |
1578873600000 | 196.47 |
1578960000000 | 197.38 |
1579046400000 | 199.84 |
1579132800000 | 202.09 |
1579219200000 | 205.38 |
1579478400000 | 206.67 |
1579564800000 | 206 |
1579651200000 | 207.04 |
1579737600000 | 208.88 |
1579824000000 | 212.74 |
1580083200000 | 210.41 |
1580169600000 | 212.57 |
1580256000000 | 213.59 |
1580342400000 | 213.27 |
1580428800000 | 211.5 |
1580688000000 | 212.17 |
1580774400000 | 212.35 |
1580860800000 | 214.33 |
1580947200000 | 216.31 |
1581033600000 | 216.15 |
1581292800000 | 216.86 |
1581379200000 | 219.27 |
1581465600000 | 218.3 |
1581552000000 | 219.49 |
1581638400000 | 222.63 |
1581897600000 | 225.14 |
1581984000000 | 227.63 |
1582070400000 | 229.93 |
1582156800000 | 226.92 |
1582243200000 | 228.29 |
1582502400000 | 221.28 |
1582588800000 | 216.32 |
1582675200000 | 219.26 |
1582761600000 | 214.94 |
1582848000000 | 205.54 |
1583107200000 | 208.89 |
1583193600000 | 212.24 |
1583280000000 | 220.91 |
1583366400000 | 219.02 |
1583452800000 | 209.5 |
1583712000000 | 193.93 |
1583798400000 | 184.74 |
1583884800000 | 183.12 |
1583971200000 | 157.01 |
1584057600000 | 161.93 |
1584316800000 | 156.47 |
1584403200000 | 165.03 |
1584489600000 | 162.62 |
1584576000000 | 162.28 |
1584662400000 | 161.38 |
1584921600000 | 153.77 |
1585008000000 | 163.14 |
1585094400000 | 168.6 |
1585180800000 | 172.75 |
1585267200000 | 168.82 |
1585526400000 | 171.25 |
1585612800000 | 171.83 |
1585699200000 | 165.66 |
1585785600000 | 165.16 |
1585872000000 | 163.34 |
1586131200000 | 165.84 |
1586217600000 | 167.41 |
1586304000000 | 167.74 |
1586390400000 | 172.86 |
1586822400000 | 172.49 |
1586908800000 | 168.76 |
1586995200000 | 169.8 |
1587081600000 | 171.13 |
1587340800000 | 170.17 |
1587427200000 | 165.5 |
1587513600000 | 169.23 |
1587600000000 | 169.48 |
1587686400000 | 169.13 |
1587945600000 | 171.63 |
1588032000000 | 173.4 |
1588118400000 | 177.01 |
1588204800000 | 175.59 |
1588291200000 | 175.05 |
1588550400000 | 170.75 |
1588636800000 | 173.8 |
1588723200000 | 172.78 |
1588809600000 | 173.13 |
1588896000000 | 174.74 |
1589155200000 | 173.24 |
1589241600000 | 175.13 |
1589328000000 | 173.85 |
1589414400000 | 169.94 |
1589500800000 | 169.36 |
1589760000000 | 175.72 |
1589846400000 | 173.34 |
1589932800000 | 175.86 |
1590019200000 | 175.93 |
1590105600000 | 175.54 |
1590364800000 | 178.1 |
1590451200000 | 179.99 |
1590537600000 | 181.6 |
1590624000000 | 185.2 |
1590710400000 | 185.57 |
1590969600000 | 186.78 |
1591056000000 | 190.51 |
1591142400000 | 196.35 |
1591228800000 | 193.49 |
1591315200000 | 194.09 |
1591574400000 | 195.81 |
1591660800000 | 193.46 |
1591747200000 | 192.87 |
1591833600000 | 185.99 |
1591920000000 | 187.48 |
1592179200000 | 187.36 |
1592265600000 | 191.98 |
1592352000000 | 193.35 |
1592438400000 | 192.86 |
1592524800000 | 195.61 |
1592784000000 | 195 |
1592870400000 | 196.82 |
1592956800000 | 192.16 |
1593043200000 | 193.08 |
1593129600000 | 192.26 |
1593388800000 | 194.35 |
1593475200000 | 195 |
1593561600000 | 195.57 |
1593648000000 | 200.1 |
1593734400000 | 199.33 |
1593993600000 | 199.82 |
1594080000000 | 199.33 |
1594166400000 | 201.03 |
1594252800000 | 196.84 |
1594339200000 | 199.33 |
1594598400000 | 200.31 |
1594684800000 | 199.21 |
1594771200000 | 201.9 |
1594857600000 | 203.39 |
1594944000000 | 204.79 |
1595203200000 | 206.84 |
1595289600000 | 207.86 |
1595376000000 | 206.19 |
1595462400000 | 205.51 |
1595548800000 | 203.33 |
1595808000000 | 202.05 |
1595894400000 | 204.46 |
1595980800000 | 204.96 |
1596067200000 | 200.38 |
1596153600000 | 201.07 |
1596412800000 | 204.14 |
1596499200000 | 203.29 |
1596585600000 | 202.29 |
1596672000000 | 201.14 |
1596758400000 | 202.2 |
1597017600000 | 203.27 |
1597104000000 | 203.98 |
1597190400000 | 207.44 |
1597276800000 | 206.17 |
1597363200000 | 203.62 |
1597622400000 | 202.89 |
1597708800000 | 200.61 |
1597795200000 | 200.53 |
1597881600000 | 198.76 |
1597968000000 | 198.96 |
1598227200000 | 202.7 |
1598313600000 | 201.13 |
1598400000000 | 200.56 |
1598486400000 | 198.4 |
1598572800000 | 197.71 |
1598832000000 | 198.51 |
1598918400000 | 197.39 |
1599004800000 | 201.63 |
1599091200000 | 199.96 |
1599177600000 | 194.85 |
1599436800000 | 199.31 |
1599523200000 | 195.72 |
1599609600000 | 198.82 |
1599696000000 | 197.14 |
1599782400000 | 197 |
1600041600000 | 196.02 |
1600128000000 | 197.44 |
1600214400000 | 197.55 |
1600300800000 | 195.39 |
1600387200000 | 194.87 |
1600646400000 | 191.21 |
1600732800000 | 190.97 |
1600819200000 | 193.51 |
1600905600000 | 192.04 |
1600992000000 | 193.34 |
1601251200000 | 195.16 |
1601337600000 | 196.18 |
1601424000000 | 196.2 |
1601510400000 | 199.52 |
1601596800000 | 201.47 |
1601856000000 | 200.71 |
1601942400000 | 200.9 |
1602028800000 | 203.3 |
1602115200000 | 204.79 |
1602201600000 | 203.99 |
1602460800000 | 207.74 |
1602547200000 | 207.22 |
1602633600000 | 208.9 |
1602720000000 | 203.91 |
1602806400000 | 205.54 |
1603065600000 | 204.11 |
1603152000000 | 203.93 |
1603238400000 | 201.78 |
1603324800000 | 200.79 |
1603411200000 | 202.3 |
1603670400000 | 201.03 |
1603756800000 | 199.54 |
1603843200000 | 192.6 |
1603929600000 | 191.29 |
1604016000000 | 192.08 |
1604275200000 | 194.9 |
1604361600000 | 198.84 |
1604448000000 | 202.15 |
1604534400000 | 205.06 |
1604620800000 | 203.73 |
1604880000000 | 208.21 |
1604966400000 | 209.09 |
1605052800000 | 214.54 |
1605139200000 | 212.36 |
1605225600000 | 212.7 |
1605484800000 | 212.41 |
1605571200000 | 211.46 |
1605657600000 | 212.04 |
1605744000000 | 211.72 |
1605830400000 | 214.06 |
1606089600000 | 212.12 |
1606176000000 | 212.51 |
1606262400000 | 214.29 |
1606348800000 | 213.72 |
1606435200000 | 215.6 |
1606694400000 | 212.99 |
1606780800000 | 212.34 |
1606867200000 | 212.2 |
1606953600000 | 210.94 |
1607040000000 | 210.15 |
1607299200000 | 209.43 |
1607385600000 | 210.38 |
1607472000000 | 211.95 |
1607558400000 | 211.35 |
1607644800000 | 209.02 |
1607904000000 | 210.81 |
1607990400000 | 209.69 |
1608076800000 | 212.54 |
1608163200000 | 214.04 |
1608249600000 | 212.8 |
1608508800000 | 208.07 |
1608595200000 | 211.64 |
1608681600000 | 215.92 |
1608768000000 | 215.78 |
1609113600000 | 219.53 |
1609200000000 | 220.58 |
1609286400000 | 219.23 |
1609372800000 | 218.64 |
1609718400000 | 223.21 |
1609804800000 | 220.34 |
1609891200000 | 227.82 |
1609977600000 | 228.56 |
1610064000000 | 232.18 |
1610323200000 | 229.71 |
1610409600000 | 226.82 |
1610496000000 | 228.57 |
1610582400000 | 227.91 |
1610668800000 | 226.12 |
1610928000000 | 224.96 |
1611014400000 | 225.64 |
1611100800000 | 225.72 |
1611187200000 | 224.94 |
1611273600000 | 224.05 |
1611532800000 | 223.81 |
1611619200000 | 223.4 |
1611705600000 | 219.53 |
1611792000000 | 221.4 |
1611878400000 | 217.55 |
1612137600000 | 220.2 |
1612224000000 | 220.66 |
1612310400000 | 223.42 |
1612396800000 | 222.25 |
1612483200000 | 221.22 |
1612742400000 | 218.72 |
1612828800000 | 215.29 |
1612915200000 | 215.03 |
1613001600000 | 216.15 |
1613088000000 | 216.1 |
1613347200000 | 217.08 |
1613433600000 | 213.74 |
1613520000000 | 214.52 |
1613606400000 | 211.74 |
1613692800000 | 211.37 |
1613952000000 | 207.82 |
1614038400000 | 208.12 |
1614124800000 | 207.72 |
1614211200000 | 206.57 |
1614297600000 | 204.6 |
1614556800000 | 206.67 |
1614643200000 | 205.07 |
1614729600000 | 199.68 |
1614816000000 | 203.04 |
1614902400000 | 202.58 |
1615161600000 | 205.09 |
1615248000000 | 209.18 |
1615334400000 | 210.57 |
1615420800000 | 213.47 |
1615507200000 | 212.32 |
1615766400000 | 212.72 |
1615852800000 | 214.35 |
1615939200000 | 210.74 |
1616025600000 | 209.9 |
1616112000000 | 213.15 |
1616371200000 | 213.06 |
1616457600000 | 216.3 |
1616544000000 | 215.13 |
1616630400000 | 216.63 |
1616716800000 | 217.05 |
1616976000000 | 218.9 |
1617062400000 | 216.56 |
1617148800000 | 219.03 |
1617235200000 | 219.75 |
1617667200000 | 221.27 |
1617753600000 | 221.6 |
1617840000000 | 224.43 |
1617926400000 | 223.85 |
1618185600000 | 224.87 |
1618272000000 | 223.7 |
1618358400000 | 222.11 |
1618444800000 | 223.12 |
1618531200000 | 224.04 |
1618790400000 | 224.55 |
1618876800000 | 221.96 |
1618963200000 | 220.39 |
1619049600000 | 225.6 |
1619136000000 | 225.28 |
1619395200000 | 224.3 |
1619481600000 | 223.61 |
1619568000000 | 222.34 |
1619654400000 | 220.21 |
1619740800000 | 220.12 |
1620000000000 | 222.11 |
1620086400000 | 219.01 |
1620172800000 | 220.76 |
1620259200000 | 220.94 |
1620345600000 | 223.41 |
1620604800000 | 223.06 |
1620691200000 | 218.16 |
1620777600000 | 218.23 |
1620864000000 | 220.01 |
1620950400000 | 223.06 |
1621209600000 | 222.5 |
1621296000000 | 223.72 |
1621382400000 | 221.82 |
1621468800000 | 225.12 |
1621555200000 | 226.61 |
1621814400000 | 226.19 |
1621900800000 | 226.08 |
1621987200000 | 226.2 |
1622073600000 | 223.98 |
1622160000000 | 224.91 |
1622419200000 | 222.32 |
1622505600000 | 222.94 |
1622592000000 | 221.15 |
1622678400000 | 219.98 |
1622764800000 | 220.36 |
1623024000000 | 221.16 |
1623110400000 | 221.74 |
1623196800000 | 221.31 |
1623283200000 | 219.97 |
1623369600000 | 222.04 |
1623628800000 | 224.26 |
1623715200000 | 224.16 |
1623801600000 | 226.36 |
1623888000000 | 224.27 |
1623974400000 | 221.61 |
1624233600000 | 222.38 |
1624320000000 | 221.97 |
1624406400000 | 218.5 |
1624492800000 | 220.28 |
1624579200000 | 219.42 |
1624838400000 | 219.99 |
1624924800000 | 220.84 |
1625011200000 | 218 |
1625097600000 | 220.03 |
1625184000000 | 221.08 |
1625443200000 | 221.29 |
1625529600000 | 222.56 |
1625616000000 | 225.85 |
1625702400000 | 221.91 |
1625788800000 | 222.9 |
1626048000000 | 225.91 |
1626134400000 | 225.59 |
1626220800000 | 224.14 |
1626307200000 | 221.82 |
1626393600000 | 223.37 |
1626652800000 | 218.35 |
1626739200000 | 217.89 |
1626825600000 | 221.09 |
1626912000000 | 223.67 |
1626998400000 | 225.6 |
1627257600000 | 225.29 |
1627344000000 | 224.46 |
1627430400000 | 226.3 |
1627516800000 | 226 |
1627603200000 | 222.63 |
1627862400000 | 223.44 |
1627948800000 | 224.13 |
1628035200000 | 225.08 |
1628121600000 | 225.45 |
1628208000000 | 225.9 |
1628467200000 | 227.57 |
1628553600000 | 228.37 |
1628640000000 | 229.15 |
1628726400000 | 228.1 |
1628812800000 | 229.76 |
1629072000000 | 230.14 |
1629158400000 | 230.64 |
1629244800000 | 233.81 |
1629331200000 | 235.63 |
1629417600000 | 237.65 |
1629676800000 | 236.15 |
1629763200000 | 235.53 |
1629849600000 | 233.56 |
1629936000000 | 231.51 |
1630022400000 | 230.64 |
1630281600000 | 231.31 |
1630368000000 | 232.17 |
1630454400000 | 234.44 |
1630540800000 | 234.16 |
1630627200000 | 233.26 |
1630886400000 | 232.23 |
1630972800000 | 230.15 |
1631059200000 | 230.29 |
1631145600000 | 229.79 |
1631232000000 | 226.89 |
1631491200000 | 230.58 |
1631577600000 | 230.58 |
1631664000000 | 223.94 |
1631750400000 | 223.84 |
1631836800000 | 221.66 |
1632096000000 | 220.21 |
1632182400000 | 221.62 |
1632268800000 | 221.19 |
1632355200000 | 222.98 |
1632441600000 | 220.24 |
1632700800000 | 219.99 |
1632787200000 | 216.05 |
1632873600000 | 215.51 |
1632960000000 | 212.26 |
1633046400000 | 214.68 |
1633305600000 | 215.02 |
1633392000000 | 217.66 |
1633478400000 | 216.2 |
1633564800000 | 219.28 |
1633651200000 | 217.86 |
1633910400000 | 215.31 |
1633996800000 | 217.36 |
1634083200000 | 219.94 |
1634169600000 | 220.94 |
1634256000000 | 220.88 |
1634515200000 | 220.43 |
1634601600000 | 223.24 |
1634688000000 | 227.12 |
1634774400000 | 226.26 |
1634860800000 | 226.84 |
1635120000000 | 225.49 |
1635206400000 | 228.08 |
1635292800000 | 230.39 |
1635379200000 | 232.28 |
1635465600000 | 229.64 |
1635724800000 | 232.08 |
1635811200000 | 231.82 |
1635897600000 | 230.16 |
1635984000000 | 231.23 |
1636070400000 | 230.43 |
1636329600000 | 229.48 |
1636416000000 | 228.04 |
1636502400000 | 230.36 |
1636588800000 | 230.35 |
1636675200000 | 230.26 |
1636934400000 | 232.35 |
1637020800000 | 231.87 |
1637107200000 | 231.92 |
1637193600000 | 231.36 |
1637280000000 | 229.29 |
1637539200000 | 229.1 |
1637625600000 | 228.19 |
1637712000000 | 230.39 |
1637798400000 | 234.41 |
1637884800000 | 228.35 |
1638144000000 | 229.07 |
1638230400000 | 228.06 |
1638316800000 | 230.28 |
1638403200000 | 225.65 |
1638489600000 | 226.22 |
1638748800000 | 231.12 |
1638835200000 | 233.36 |
1638921600000 | 232.47 |
1639008000000 | 233.39 |
1639094400000 | 232.05 |
1639353600000 | 231.86 |
1639440000000 | 230.7 |
1639526400000 | 232.82 |
1639612800000 | 233.12 |
1639699200000 | 233.49 |
1639958400000 | 232.38 |
1640044800000 | 236.25 |
1640131200000 | 236.79 |
1640217600000 | 237.92 |
1640304000000 | 237.75 |
1640563200000 | 237.13 |
1640649600000 | 240.08 |
1640736000000 | 240.55 |
1640822400000 | 240.63 |
1640908800000 | 240.04 |
1641168000000 | 241.8 |
1641254400000 | 241.85 |
1641340800000 | 238.7 |
1641427200000 | 235.55 |
1641513600000 | 234.67 |
1641772800000 | 234.24 |
1641859200000 | 234.59 |
1641945600000 | 234.67 |
1642032000000 | 236.33 |
1642118400000 | 235.21 |
1642377600000 | 236.25 |
1642464000000 | 235.13 |
1642550400000 | 234.66 |
1642636800000 | 238.69 |
1642723200000 | 234.74 |
1642982400000 | 230.51 |
1643068800000 | 230.04 |
1643155200000 | 233 |
1643241600000 | 237.69 |
1643328000000 | 235.54 |
1643587200000 | 235.75 |
1643673600000 | 237.24 |
1643760000000 | 238.94 |
1643846400000 | 235.95 |
1643932800000 | 231.78 |
1644192000000 | 229.49 |
1644278400000 | 228.96 |
1644364800000 | 231.77 |
1644451200000 | 231.85 |
1644537600000 | 230.57 |
1644796800000 | 225.78 |
1644883200000 | 228.66 |
1644969600000 | 229.35 |
1645056000000 | 230.83 |
1645142400000 | 230.07 |
1645401600000 | 226.39 |
1645488000000 | 226.08 |
1645574400000 | 226.55 |
1645660800000 | 224.18 |
1645747200000 | 234.83 |
1646006400000 | 240.27 |
1646092800000 | 229.69 |
1646179200000 | 225.86 |
1646265600000 | 217.97 |
1646352000000 | 215.44 |
1646611200000 | 215.28 |
1646697600000 | 218.42 |
1646784000000 | 227.68 |
1646870400000 | 223.56 |
1646956800000 | 223.5 |
1647216000000 | 224.73 |
1647302400000 | 226.67 |
1647388800000 | 224.84 |
1647475200000 | 227.03 |
1647561600000 | 227.75 |
1647820800000 | 226.86 |
1647907200000 | 228.83 |
1647993600000 | 223.23 |
1648080000000 | 223.55 |
1648166400000 | 225.02 |
1648425600000 | 227.29 |
1648512000000 | 230.29 |
1648598400000 | 232.36 |
1648684800000 | 233.28 |
1648771200000 | 232.72 |
1649030400000 | 234.06 |
1649116800000 | 239.53 |
1649203200000 | 240.52 |
1649289600000 | 238.38 |
1649376000000 | 242.23 |
1649635200000 | 239.39 |
1649721600000 | 237.21 |
1649808000000 | 236.52 |
1649894400000 | 237.6 |
1650326400000 | 236.32 |
1650412800000 | 239.27 |
1650499200000 | 237.24 |
1650585600000 | 235.66 |
1650844800000 | 238.14 |
1650931200000 | 237.27 |
1651017600000 | 237.88 |
1651104000000 | 241.41 |
1651190400000 | 239.87 |
1651449600000 | 237.1 |
1651536000000 | 238.03 |
1651622400000 | 237.34 |
1651708800000 | 234.92 |
1651795200000 | 231.93 |
1652054400000 | 228.21 |
1652140800000 | 229.24 |
1652227200000 | 234.67 |
1652313600000 | 229.24 |
1652400000000 | 233.56 |
1652659200000 | 236.89 |
1652745600000 | 238.88 |
1652832000000 | 240.49 |
1652918400000 | 239.11 |
1653004800000 | 243.05 |
1653264000000 | 244.74 |
1653350400000 | 239.96 |
1653436800000 | 244.66 |
1653523200000 | 241.62 |
1653609600000 | 239.39 |
1653868800000 | 238.4 |
1653955200000 | 237.37 |
1654041600000 | 234.25 |
1654128000000 | 234.13 |
1654214400000 | 234.7 |
1654473600000 | 237.29 |
1654560000000 | 237.36 |
1654646400000 | 234.42 |
1654732800000 | 232.74 |
1654819200000 | 228.14 |
1655078400000 | 223.37 |
1655164800000 | 217.82 |
1655251200000 | 221.37 |
1655337600000 | 216.27 |
1655424000000 | 216.45 |
1655683200000 | 219.27 |
1655769600000 | 216.92 |
1655856000000 | 215.15 |
1655942400000 | 216.53 |
1656028800000 | 219.59 |
1656288000000 | 218.44 |
1656374400000 | 221.7 |
1656460800000 | 219.46 |
1656547200000 | 214.12 |
1656633600000 | 220.75 |
1656892800000 | 219.45 |
1656979200000 | 215.38 |
1657065600000 | 217.69 |
1657152000000 | 220.66 |
1657238400000 | 220.26 |
1657497600000 | 223.06 |
1657584000000 | 223.27 |
1657670400000 | 221.68 |
1657756800000 | 217.76 |
1657843200000 | 220.26 |
1658102400000 | 222.62 |
1658188800000 | 225.21 |
1658275200000 | 223.15 |
1658361600000 | 220.34 |
1658448000000 | 223.49 |
1658707200000 | 223.72 |
1658793600000 | 225.36 |
1658880000000 | 226.84 |
1658966400000 | 229.93 |
1659052800000 | 232.48 |
1659312000000 | 233.06 |
1659398400000 | 234.27 |
1659484800000 | 231.96 |
1659571200000 | 232.96 |
1659657600000 | 232.01 |
1659916800000 | 235.27 |
1660003200000 | 237 |
1660089600000 | 235.79 |
1660176000000 | 234.95 |
1660262400000 | 235.85 |
1660521600000 | 237.64 |
1660608000000 | 240.74 |
1660694400000 | 239.48 |
1660780800000 | 238.56 |
1660867200000 | 237.85 |
1661126400000 | 237.94 |
1661212800000 | 236.43 |
1661299200000 | 236.01 |
1661385600000 | 236.18 |
1661472000000 | 232.08 |
1661731200000 | 228.69 |
1661817600000 | 225.24 |
1661904000000 | 219.36 |
1661990400000 | 218.89 |
1662076800000 | 221.54 |
1662336000000 | 221.98 |
1662422400000 | 219.96 |
1662508800000 | 224.46 |
1662595200000 | 224.68 |
1662681600000 | 226.17 |
1662940800000 | 228.76 |
1663027200000 | 228.56 |
1663113600000 | 224.79 |
1663200000000 | 221.84 |
1663286400000 | 221.27 |
1663545600000 | 220.96 |
1663632000000 | 217.48 |
1663718400000 | 221.46 |
1663804800000 | 218.71 |
1663891200000 | 213.45 |
1664150400000 | 208.55 |
1664236800000 | 202.26 |
1664323200000 | 203.85 |
1664409600000 | 199.55 |
1664496000000 | 199.83 |
1664755200000 | 204.54 |
1664841600000 | 206.74 |
1664928000000 | 203.6699 |
1665014400000 | 199.74 |
1665100800000 | 198.12 |
1665360000000 | 196.54 |
1665446400000 | 193.05 |
1665532800000 | 189.93 |
1665619200000 | 192.37 |
1665705600000 | 195.82 |
1665964800000 | 200.6 |
1666051200000 | 200.21 |
1666137600000 | 199.29 |
1666224000000 | 198.5 |
1666310400000 | 196.49 |
1666569600000 | 202.02 |
1666656000000 | 206.41 |
1666742400000 | 207.75 |
1666828800000 | 209.95 |
1666915200000 | 210.2 |
1667174400000 | 211.14 |
1667260800000 | 212.42 |
1667347200000 | 212.43 |
1667433600000 | 210.5 |
1667520000000 | 211.84 |
1667779200000 | 211.91 |
1667865600000 | 214.28 |
1667952000000 | 215.8 |
1668038400000 | 223.05 |
1668124800000 | 219.53 |
1668384000000 | 221.02 |
1668470400000 | 222.71 |
1668556800000 | 222.63 |
1668643200000 | 221.65 |
1668729600000 | 225.85 |
1668988800000 | 226.13 |
1669075200000 | 227.31 |
1669161600000 | 227.29 |
1669248000000 | 229.35 |
1669334400000 | 229.29 |
1669593600000 | 226.62 |
1669680000000 | 224.94 |
1669766400000 | 227.05 |
1669852800000 | 231.23 |
1669939200000 | 229.96 |
1670198400000 | 230.33 |
1670284800000 | 229.86 |
1670371200000 | 229.45 |
1670457600000 | 227.75 |
1670544000000 | 229.53 |
1670803200000 | 228.89 |
1670889600000 | 230.02 |
1670976000000 | 231.7 |
1671062400000 | 226.71 |
1671148800000 | 222.86 |
1671408000000 | 223.93 |
1671494400000 | 223.08 |
1671580800000 | 225.5 |
1671667200000 | 224.47 |
1671753600000 | 223.82 |
1672099200000 | 223.22 |
1672185600000 | 223.37 |
1672272000000 | 225.32 |
1672358400000 | 222.9 |
1672617600000 | 225.35 |
1672704000000 | 225.23 |
1672790400000 | 228.1 |
1672876800000 | 226.45 |
1672963200000 | 228.83 |
1673222400000 | 227.99 |
1673308800000 | 227.42 |
1673395200000 | 230.13 |
1673481600000 | 232.81 |
1673568000000 | 231.84 |
1673827200000 | 231.99 |
1673913600000 | 232.02 |
1674000000000 | 231.16 |
1674086400000 | 229.98 |
1674172800000 | 229.85 |
1674432000000 | 229.98 |
1674518400000 | 230.83 |
1674604800000 | 231.93 |
1674691200000 | 231.24 |
1674777600000 | 230.56 |
1675036800000 | 229.76 |
1675123200000 | 228.47 |
1675209600000 | 227.78 |
1675296000000 | 230.68 |
1675382400000 | 228.91 |
1675641600000 | 229.41 |
1675728000000 | 228.8 |
1675814400000 | 229.25 |
1675900800000 | 228.97 |
1675987200000 | 228.68 |
1676246400000 | 229.78 |
1676332800000 | 229.73 |
1676419200000 | 230.17 |
1676505600000 | 230.09 |
1676592000000 | 231.97 |
1676851200000 | 232.45 |
1676937600000 | 234.12 |
1677024000000 | 232.47 |
1677110400000 | 231.8 |
1677196800000 | 231.08 |
1677456000000 | 232.66 |
1677542400000 | 231.39 |
1677628800000 | 225.34 |
1677715200000 | 227.2 |
1677801600000 | 229.03 |
1678060800000 | 228.67 |
1678147200000 | 227.96 |
1678233600000 | 228.99 |
1678320000000 | 228.89 |
1678406400000 | 229 |
1678665600000 | 228.2 |
1678752000000 | 231.51 |
1678838400000 | 228.4 |
1678924800000 | 231.27 |
1679011200000 | 227.27 |
1679270400000 | 230.48 |
1679356800000 | 231.31 |
1679443200000 | 231.42 |
1679529600000 | 232.5 |
1679616000000 | 229.34 |
1679875200000 | 232.35 |
1679961600000 | 232.45 |
1680048000000 | 234.84 |
1680134400000 | 238.6 |
1680220800000 | 240.25 |
1680480000000 | 239.18 |
1680566400000 | 240.14 |
1680652800000 | 243.98 |
1680739200000 | 246.75 |
1681171200000 | 247.5 |
1681257600000 | 248.94 |
1681344000000 | 246.58 |
1681430400000 | 243.24 |
1681689600000 | 243.99 |
1681776000000 | 243.7 |
1681862400000 | 246.23 |
1681948800000 | 247.02 |
1682035200000 | 248.38 |
1682294400000 | 248.01 |
1682380800000 | 248.63 |
1682467200000 | 248.32 |
1682553600000 | 249.72 |
1682640000000 | 250.89 |
1682899200000 | 251.17 |
1682985600000 | 248.56 |
1683072000000 | 248.64 |
1683158400000 | 251.35 |
1683244800000 | 252.09 |
1683504000000 | 251.66 |
1683590400000 | 252.52 |
1683676800000 | 252.16 |
1683763200000 | 251.59 |
1683849600000 | 253.74 |
1684108800000 | 253.98 |
1684195200000 | 253.6 |
1684281600000 | 250.72 |
1684368000000 | 246.5 |
1684454400000 | 248.42 |
1684713600000 | 248.38 |
1684800000000 | 248.61 |
1684886400000 | 245.53 |
1684972800000 | 241.97 |
1685059200000 | 242.49 |
1685318400000 | 242.81 |
1685404800000 | 244.69 |
1685491200000 | 243.87 |
1685577600000 | 245.19 |
1685664000000 | 246.18 |
1685923200000 | 245.94 |
1686009600000 | 247.67 |
1686096000000 | 245.82 |
1686182400000 | 246.2 |
1686268800000 | 248.03 |
1686528000000 | 248.07 |
1686614400000 | 246.79 |
1686700800000 | 248.09 |
1686787200000 | 247.82 |
1686873600000 | 250.91 |
1687132800000 | 248.67 |
1687219200000 | 250.44 |
1687305600000 | 248.26 |
1687392000000 | 246.76 |
1687478400000 | 245.68 |
1687737600000 | 245.79 |
1687824000000 | 247.62 |
1687910400000 | 248.8 |
1687996800000 | 248.22 |
1688083200000 | 250.14 |
1688342400000 | 252.18 |
1688428800000 | 252.67 |
1688515200000 | 247.94 |
1688601600000 | 244.34 |
1688688000000 | 242.73 |
1688947200000 | 241.04 |
1689033600000 | 242.2 |
1689120000000 | 244.76 |
1689206400000 | 247.41 |
1689292800000 | 246.48 |
1689552000000 | 245.05 |
1689638400000 | 244.83 |
1689724800000 | 246.13 |
1689811200000 | 248.08 |
1689897600000 | 250.2 |
1690156800000 | 250.5 |
1690243200000 | 250.28 |
1690329600000 | 251.52 |
1690416000000 | 251.42 |
1690502400000 | 248.61 |
1690761600000 | 248.52 |
1690848000000 | 246.06 |
1690934400000 | 240.9 |
1691020800000 | 237.57 |
1691107200000 | 238.21 |
1691366400000 | 237.31 |
1691452800000 | 238.5 |
1691539200000 | 238.87 |
1691625600000 | 240.84 |
1691712000000 | 239.56 |
1691971200000 | 239.45 |
1692057600000 | 236.5 |
1692144000000 | 236.72 |
1692230400000 | 234.36 |
1692316800000 | 235.33 |
1692576000000 | 234.72 |
1692662400000 | 236.19 |
1692748800000 | 238.84 |
1692835200000 | 239.68 |
1692921600000 | 241.23 |
1693180800000 | 242.04 |
1693267200000 | 245.2 |
1693353600000 | 240.59 |
1693440000000 | 241.05 |
1693526400000 | 239.61 |
1693785600000 | 237.74 |
1693872000000 | 235.52 |
1693958400000 | 235.41 |
1694044800000 | 238.58 |
1694131200000 | 240 |
1694390400000 | 239.95 |
1694476800000 | 239.4 |
1694563200000 | 238.93 |
1694649600000 | 244.7 |
1694736000000 | 244.44 |
1694995200000 | 242.74 |
1695081600000 | 243.79 |
1695168000000 | 246.05 |
1695254400000 | 241.77 |
1695340800000 | 239.56 |
1695600000000 | 236.03 |
1695686400000 | 235.33 |
1695772800000 | 231.19 |
1695859200000 | 228.67 |
1695945600000 | 230.79 |
1696204800000 | 224.43 |
1696291200000 | 218.36 |
1696377600000 | 219.3 |
1696464000000 | 221.44 |
1696550400000 | 221.26 |
1696809600000 | 223.34 |
1696896000000 | 228.91 |
1696982400000 | 230.63 |
1697068800000 | 229.01 |
1697155200000 | 228.8 |
1697414400000 | 228.96 |
1697500800000 | 228.97 |
1697587200000 | 227.51 |
1697673600000 | 227.38 |
1697760000000 | 225.81 |
1698019200000 | 224.95 |
1698105600000 | 228.82 |
1698192000000 | 229.4 |
1698278400000 | 230.2 |
1698364800000 | 229.26 |
1698624000000 | 230.04 |
1698710400000 | 232.23 |
1698796800000 | 233.45 |
1698883200000 | 235.81 |
1698969600000 | 236.97 |
1699228800000 | 235.48 |
1699315200000 | 234.61 |
1699401600000 | 232.13 |
1699488000000 | 235.26 |
1699574400000 | 235.21 |
1699833600000 | 235.44 |
1699920000000 | 239.77 |
1700006400000 | 239.22 |
1700092800000 | 241.88 |
1700179200000 | 243.82 |
1700438400000 | 244.52 |
1700524800000 | 243.42 |
1700611200000 | 243.4 |
1700697600000 | 244.24 |
1700784000000 | 245.25 |
1701043200000 | 246.57 |
1701129600000 | 247.99 |
1701216000000 | 248.42 |
1701302400000 | 249.37 |
1701388800000 | 251.18 |
1701648000000 | 251.8 |
1701734400000 | 253.3 |
1701820800000 | 255.22 |
1701907200000 | 256.15 |
1701993600000 | 256.85 |
1702252800000 | 255.11 |
1702339200000 | 254.29 |
1702425600000 | 256.0899 |
1702512000000 | 259.23 |
1702598400000 | 257.9 |
1702857600000 | 254.51 |
1702944000000 | 255.66 |
1703030400000 | 255.69 |
1703116800000 | 255.24 |
1703203200000 | 256.17 |
1703635200000 | 255.88 |
1703721600000 | 255.05 |
1703808000000 | 255.5 |
1704153600000 | 254.55 |
1704240000000 | 253.59 |
1704326400000 | 257.73 |
1704412800000 | 258.43 |
1704672000000 | 258.7799 |
1704758400000 | 259.68 |
1704844800000 | 258.33 |
1704931200000 | 255.26 |
1705017600000 | 257.73 |
1705276800000 | 257.19 |
1705363200000 | 254.62 |
1705449600000 | 250.09 |
1705536000000 | 248.08 |
1705622400000 | 248.89 |
1705881600000 | 249.23 |
1705968000000 | 247.11 |
1706054400000 | 247.75 |
1706140800000 | 247.02 |
1706227200000 | 245.09 |
1706486400000 | 245.08 |
1706572800000 | 245.43 |
1706659200000 | 247.92 |
1706745600000 | 245.65 |
1706832000000 | 243.6 |
1707091200000 | 243.09 |
1707177600000 | 240.65 |
1707264000000 | 238.93 |
1707350400000 | 236.13 |
1707436800000 | 233.72 |
1707696000000 | 235.49 |
1707782400000 | 234.64 |
1707868800000 | 234.49 |
1707955200000 | 236.18 |
1708041600000 | 235 |
1708300800000 | 234.61 |
1708387200000 | 236.97 |
1708473600000 | 237.25 |
1708560000000 | 235.3 |
1708646400000 | 235.11 |
1708905600000 | 232.08 |
1708992000000 | 233.85 |
1709078400000 | 232.61 |
1709164800000 | 233.97 |
1709251200000 | 233.46 |
1709510400000 | 233.04 |
1709596800000 | 237.53 |
1709683200000 | 239.2 |
1709769600000 | 241.64 |
1709856000000 | 240.84 |
1710115200000 | 240.04 |
1710201600000 | 236.88 |
1710288000000 | 238.62 |
1710374400000 | 238.43 |
1710460800000 | 239.4 |
1710720000000 | 238.48 |
1710806400000 | 237.67 |
1710892800000 | 240.14 |
1710979200000 | 239.04 |
1711065600000 | 241.6 |
1711324800000 | 242.13 |
1711411200000 | 241.92 |
1711497600000 | 245.12 |
1711584000000 | 243.86 |
1712016000000 | 242.27 |
1712102400000 | 241.18 |
1712188800000 | 242.74 |
1712275200000 | 237.66 |
1712534400000 | 238.1 |
1712620800000 | 238.26 |
1712707200000 | 235.29 |
1712793600000 | 236.48 |
1712880000000 | 241.27 |
1713139200000 | 239.35 |
1713225600000 | 236.82 |
1713312000000 | 237.35 |
1713398400000 | 240.3 |
1713484800000 | 241.89 |
1713744000000 | 242.76 |
1713830400000 | 244.65 |
1713916800000 | 243.75 |
1714003200000 | 242.77 |
1714089600000 | 244.35 |
1714348800000 | 246.74 |
1714435200000 | 245.11 |
1714521600000 | 245.31 |
1714608000000 | 247.93 |
1714694400000 | 249.11 |
1714953600000 | 250.58 |
1715040000000 | 255.1 |
1715126400000 | 256.6 |
1715212800000 | 258.49 |
1715299200000 | 262.23 |
1715558400000 | 261.15 |
1715644800000 | 262.46 |
1715731200000 | 266.83 |
1715817600000 | 267.17 |
1715904000000 | 265.57 |
1716163200000 | 264.7799 |
1716249600000 | 264.37 |
1716336000000 | 264.14 |
1716422400000 | 256.96 |
1716508800000 | 253.54 |
1716768000000 | 256.41 |
1716854400000 | 255.06 |
1716940800000 | 250.46 |
1717027200000 | 252.69 |
1717113600000 | 255.52 |
1717372800000 | 257.94 |
1717459200000 | 259.5 |
1717545600000 | 259.5899 |
1717632000000 | 258.62 |
1717718400000 | 255.98 |
1717977600000 | 255.31 |
1718064000000 | 252.25 |
1718150400000 | 254.37 |
1718236800000 | 252.75 |
1718323200000 | 250.02 |
1718582400000 | 247.57 |
1718668800000 | 251.3 |
1718755200000 | 251.04 |
1718841600000 | 254.21 |
1718928000000 | 253.89 |
1719187200000 | 254.86 |
1719273600000 | 255.46 |
1719360000000 | 253.47 |
1719446400000 | 250.18 |
1719532800000 | 248.66 |
1719792000000 | 251.86 |
1719878400000 | 250.62 |
1719964800000 | 254.09 |
1720051200000 | 255.41 |
1720137600000 | 257.95 |
1720396800000 | 256.12 |
1720483200000 | 254.94 |
1720569600000 | 257.81 |
1720656000000 | 262.16 |
1720742400000 | 261.86 |
1721001600000 | 256.71 |
1721088000000 | 255.42 |
1721174400000 | 257.2 |
1721260800000 | 259.1 |
1721347200000 | 257.32 |
1721606400000 | 258.29 |
1721692800000 | 259.37 |
1721779200000 | 261.07 |
1721865600000 | 261.7799 |
1721952000000 | 263.73 |
1722211200000 | 264.72 |
1722297600000 | 264.76 |
1722384000000 | 265.45 |
1722470400000 | 263.48 |
1722556800000 | 264.44 |
1722816000000 | 255.04 |
1722902400000 | 255.28 |
1722988800000 | 259.61 |
1723075200000 | 259.48 |
1723161600000 | 259.62 |
1723420800000 | 260.8 |
1723507200000 | 263.29 |
1723593600000 | 262.05 |
1723680000000 | 261.66 |
1723766400000 | 262.7799 |
1724025600000 | 264.8 |
1724112000000 | 264.02 |
1724198400000 | 263.89 |
1724284800000 | 264.79 |
1724371200000 | 267.43 |
1724630400000 | 268 |
1724716800000 | 268.37 |
1724803200000 | 270.26 |
1724889600000 | 269.74 |
1724976000000 | 271.47 |
1725235200000 | 271.91 |
1725321600000 | 271.87 |
1725408000000 | 272.46 |
1725494400000 | 276.99 |
1725580800000 | 277.41 |
1725840000000 | 279.5299 |
1725926400000 | 279.41 |
1726012800000 | 279.38 |
1726099200000 | 278.41 |
1726185600000 | 280.5 |
1726444800000 | 281.37 |
1726531200000 | 283.22 |
1726617600000 | 280.73 |
1726704000000 | 275.76 |
1726790400000 | 277.57 |
1727049600000 | 280.67 |
1727136000000 | 281.04 |
1727222400000 | 280.45 |
1727308800000 | 281.17 |
1727395200000 | 282.13 |
1727654400000 | 281.16 |
1727740800000 | 282.41 |
1727827200000 | 277.92 |
1727913600000 | 275.23 |
1728000000000 | 273.41 |
1728259200000 | 272.01 |
1728345600000 | 273.69 |
1728432000000 | 274.66 |
1728518400000 | 273.43 |
1728604800000 | 275.54 |
1728864000000 | 278.83 |
1728950400000 | 281.65 |
1729036800000 | 284.07 |
1729123200000 | 283.46 |
1729209600000 | 283.18 |
1729468800000 | 282.17 |
1729555200000 | 277.92 |
1729641600000 | 279.13 |
1729728000000 | 278.2 |
1729814400000 | 276.98 |
1730073600000 | 278.52 |
1730160000000 | 275.41 |
1730246400000 | 272.86 |
1730332800000 | 269.02 |
1730419200000 | 271.73 |
1730678400000 | 270.88 |
1730764800000 | 271.33 |
1730851200000 | 264.4 |
1730937600000 | 263.65 |
1731024000000 | 264.1 |
1731283200000 | 267.37 |
1731369600000 | 262.72 |
1731456000000 | 262.51 |
1731542400000 | 266.68 |
1731628800000 | 267.51 |
1731888000000 | 266.14 |
1731974400000 | 266.11 |
1732060800000 | 265.41 |
1732147200000 | 265.74 |
1732233600000 | 270.54 |
1732492800000 | 269.72 |
1732579200000 | 268.08 |
1732665600000 | 268.93 |
1732752000000 | 271.37 |
1732838400000 | 271.3 |
STOXX Europe 600 Industry Utilities 30-15 | STOXX Europe 600 | |
---|---|---|
2017 | 10.211594188774 | 11.401786182991 |
2018 | 3.4531952467302 | -10.369598751374 |
2019 | 31.813166168525 | 28.112147312413 |
2020 | 12.548295213259 | -1.5008797540259 |
2021 | 9.8672796811851 | 25.740639249642 |
2022 | -7.2207444091813 | -10.247498390557 |
2023 | 14.87012642625 | 16.793550982569 |
2024 | 6.8040720407695 | 10.997166933946 |
Methodology
The STOXX Europe 600 Utilities 30-15 Index is a market cap weighted index designed to represent the performance of securities from the STOXX Europe 600 Index that belong to the Utilities Industry. All securities in the index are classified in the Utilities Industry as per the Industry Classification Benchmark (ICB). Companies are subject to quarterly 30-15 capping, whereas the largest company is capped at 30% and the remaining companies are capped at 15%.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1169657009 | S60065CG | .S60065CG | |
Price EUR | CH1169657017 | S60065CP | .S60065CP | |
Net Return EUR | CH1169656993 | S60065CR | .S60065CR | |
Net Return USD | CH1169656977 | S60065CV | .S60065CV | |
Gross Return USD | CH1169656985 | S60065CX | .S60065CX | |
Price USD | CH1169657025 | S60065CL | .S60065CL |
Quick Facts
Weighting | Free-float market capitalization |
Cap Factor | The largest company is capped at 30% and the remaining companies are capped at 15%. |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 on March. 19, 2012 |
History | Available from March. 19, 2012 |
Inception date | August. 30, 2022 |
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 |
---|---|---|---|
IBERDROLA | Utilities | Spain | 18.591% |
NATIONAL GRID | Utilities | UK | 14.526% |
ENEL | Utilities | Italy | 12.549% |
ENGIE | Utilities | France | 6.654% |
E.ON | Utilities | Germany | 6.027% |
SCOTTISH & SOUTHERN ENERGY | Utilities | UK | 5.544% |
RWE | Utilities | Germany | 5.112% |
VEOLIA ENVIRONNEMENT | Utilities | France | 4.749% |
TERNA | Utilities | Italy | 2.678% |
ORSTED | Utilities | Denmark | 2.351% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.