Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Staples
Index Description
The STOXX Industry indices track industries of the relevant benchmark index. There are 11 industries according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following Industries are available: Technology, Telecommunications, Health Care, Financials, Real Estate, Consumer Discretionary, Consumer Staples, Industrials, Basic Materials, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
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 Canada 240 Industry Consumer Staples | 88.3 | 54.9 | 6.1 | 3.5 | 16.4 | 0.9 | 29.9 | 1.6 | 1.7 |
STOXX Canada 240 | 2,414.8 | 2,182.8 | 9.1 | 2.3 | 145.4 | 0.5 | 6.7 | 0.0 | 2.7 |
Supersector weighting (top 10)
Personal Care, Drug and Grocery Stores | 82.3 |
---|---|
Food, Beverage and Tobacco | 17.7 |
Country weighting
Canada | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Canada 240 Industry Consumer Staples | 4.5 | 20.0 | 21.5 | 31.6 | 49.8 | N/A | N/A | 21.8 | 9.7 | 8.5 |
STOXX Canada 240 | 4.0 | 8.8 | 9.8 | 19.5 | 39.2 | N/A | N/A | 9.9 | 6.2 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Canada 240 Industry Consumer Staples | N/A | N/A | 13.3 | 15.0 | 18.1 | N/A | N/A | 1.2 | 0.5 | 0.4 |
STOXX Canada 240 | N/A | N/A | 11.7 | 14.5 | 20.3 | N/A | N/A | 0.6 | 0.3 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Canada 240 Industry Consumer Staples | 0.3 | 0.5 | 0.5 | 0.5 | 0.7 | 12.3 | 10.6 | 12.4 | 14.1 | 15.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Canada 240 Industry Consumer Staples | 0.3 | 0.6 | 0.6 | 0.6 | 0.6 | 0.4 | 1.5 | 0.8 | 0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of July 31, 2024
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Staples
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 Canada 240 Industry Consumer Staples | 25.0 | 18.7 | 24.3 | 24.3 | 3.0 | 1.8 | 0.6 | 18.3 |
STOXX Canada 240 | 20.2 | 15.3 | 17.8 | 17.8 | 1.9 | 2.7 | 0.9 | 39.8 |
Performance and annual returns
STOXX Canada 240 Industry Consumer Staples | |
---|---|
1339718400000 | 100 |
1339977600000 | 101.23 |
1340064000000 | 102.7 |
1340150400000 | 102.15 |
1340236800000 | 101.54 |
1340323200000 | 102.36 |
1340582400000 | 101.78 |
1340668800000 | 102.21 |
1340755200000 | 103.26 |
1340841600000 | 102.81 |
1340928000000 | 102.08 |
1341187200000 | 102.99 |
1341273600000 | 105.36 |
1341360000000 | 106.26 |
1341446400000 | 106.84 |
1341532800000 | 106.67 |
1341792000000 | 106.39 |
1341878400000 | 106.57 |
1341964800000 | 107.47 |
1342051200000 | 106.59 |
1342137600000 | 107.76 |
1342396800000 | 107.71 |
1342483200000 | 108.41 |
1342569600000 | 109.22 |
1342656000000 | 109.74 |
1342742400000 | 110.25 |
1343001600000 | 108.83 |
1343088000000 | 108.56 |
1343174400000 | 107.27 |
1343260800000 | 107.72 |
1343347200000 | 107.98 |
1343606400000 | 109.5 |
1343692800000 | 108.31 |
1343779200000 | 109.05 |
1343865600000 | 109.35 |
1343952000000 | 108.93 |
1344211200000 | 108.36 |
1344297600000 | 109.97 |
1344384000000 | 110.85 |
1344470400000 | 112.72 |
1344556800000 | 113.2 |
1344816000000 | 112.63 |
1344902400000 | 113.07 |
1344988800000 | 113.24 |
1345075200000 | 113.26 |
1345161600000 | 114 |
1345420800000 | 114.43 |
1345507200000 | 113.2 |
1345593600000 | 112.04 |
1345680000000 | 110.87 |
1345766400000 | 111.9 |
1346025600000 | 111.86 |
1346112000000 | 111.48 |
1346198400000 | 111.46 |
1346284800000 | 110.83 |
1346371200000 | 109.67 |
1346630400000 | 109.82 |
1346716800000 | 109.95 |
1346803200000 | 109.17 |
1346889600000 | 110.94 |
1346976000000 | 110.27 |
1347235200000 | 110.58 |
1347321600000 | 110.78 |
1347408000000 | 109.3 |
1347494400000 | 109.36 |
1347580800000 | 107.38 |
1347840000000 | 106.4 |
1347926400000 | 107.08 |
1348012800000 | 106.57 |
1348099200000 | 106.47 |
1348185600000 | 106.04 |
1348444800000 | 106.82 |
1348531200000 | 106.8 |
1348617600000 | 106.93 |
1348704000000 | 107.6 |
1348790400000 | 107.53 |
1349049600000 | 108.13 |
1349136000000 | 107.94 |
1349222400000 | 107.83 |
1349308800000 | 107.91 |
1349395200000 | 107.23 |
1349654400000 | 107.94 |
1349740800000 | 107.7 |
1349827200000 | 107.36 |
1349913600000 | 107.53 |
1350000000000 | 106.77 |
1350259200000 | 106.79 |
1350345600000 | 106.78 |
1350432000000 | 106.79 |
1350518400000 | 106.3 |
1350604800000 | 105.52 |
1350864000000 | 105.31 |
1350950400000 | 105.28 |
1351036800000 | 105.34 |
1351123200000 | 105.71 |
1351209600000 | 105.77 |
1351468800000 | 105.74 |
1351555200000 | 106.46 |
1351641600000 | 107.06 |
1351728000000 | 108.12 |
1351814400000 | 108.41 |
1352073600000 | 108.5 |
1352160000000 | 108.59 |
1352246400000 | 107.76 |
1352332800000 | 107.43 |
1352419200000 | 107.46 |
1352678400000 | 107.84 |
1352764800000 | 108.45 |
1352851200000 | 108.52 |
1352937600000 | 107.57 |
1353024000000 | 108.13 |
1353283200000 | 108.96 |
1353369600000 | 107.96 |
1353456000000 | 107.77 |
1353542400000 | 107.7 |
1353628800000 | 108.29 |
1353888000000 | 107.54 |
1353974400000 | 107.59 |
1354060800000 | 108.45 |
1354147200000 | 108.38 |
1354233600000 | 108.08 |
1354492800000 | 108.38 |
1354579200000 | 108.47 |
1354665600000 | 109.48 |
1354752000000 | 113.05 |
1354838400000 | 113.76 |
1355097600000 | 114.82 |
1355184000000 | 115.15 |
1355270400000 | 116.27 |
1355356800000 | 115.56 |
1355443200000 | 114.49 |
1355702400000 | 114.85 |
1355788800000 | 114.6 |
1355875200000 | 114.23 |
1355961600000 | 114.55 |
1356048000000 | 114.26 |
1356307200000 | 114.41 |
1356566400000 | 114.26 |
1356652800000 | 113.7 |
1356912000000 | 114.36 |
1357084800000 | 115.66 |
1357171200000 | 115.95 |
1357257600000 | 116.69 |
1357516800000 | 115.17 |
1357603200000 | 114.61 |
1357689600000 | 114.52 |
1357776000000 | 113.91 |
1357862400000 | 113.7 |
1358121600000 | 113.6 |
1358208000000 | 114.44 |
1358294400000 | 114.72 |
1358380800000 | 114.68 |
1358467200000 | 112.84 |
1358726400000 | 112.88 |
1358812800000 | 113.27 |
1358899200000 | 112.75 |
1358985600000 | 111.48 |
1359072000000 | 110.54 |
1359331200000 | 110.48 |
1359417600000 | 110.91 |
1359504000000 | 109.85 |
1359590400000 | 109.69 |
1359676800000 | 108.92 |
1359936000000 | 109.78 |
1360022400000 | 110.67 |
1360108800000 | 112.14 |
1360195200000 | 113.63 |
1360281600000 | 113.61 |
1360540800000 | 112.42 |
1360627200000 | 112.17 |
1360713600000 | 112.1 |
1360800000000 | 112.61 |
1360886400000 | 112.32 |
1361145600000 | 111.89 |
1361232000000 | 112.3 |
1361318400000 | 111.57 |
1361404800000 | 112.72 |
1361491200000 | 113.23 |
1361750400000 | 111.44 |
1361836800000 | 112.92 |
1361923200000 | 113.2 |
1362009600000 | 115.26 |
1362096000000 | 115.64 |
1362355200000 | 115.58 |
1362441600000 | 114.86 |
1362528000000 | 115.09 |
1362614400000 | 114.59 |
1362700800000 | 115.84 |
1362960000000 | 114.88 |
1363046400000 | 114.91 |
1363132800000 | 113.83 |
1363219200000 | 114.35 |
1363305600000 | 114.1 |
1363564800000 | 114.94 |
1363651200000 | 115.67 |
1363737600000 | 115.59 |
1363824000000 | 116.08 |
1363910400000 | 116.05 |
1364169600000 | 117.01 |
1364256000000 | 118.28 |
1364342400000 | 119.26 |
1364428800000 | 119.7 |
1364860800000 | 119.67 |
1364947200000 | 118.26 |
1365033600000 | 117.84 |
1365120000000 | 115.63 |
1365379200000 | 115.58 |
1365465600000 | 116.49 |
1365552000000 | 117.15 |
1365638400000 | 117.06 |
1365724800000 | 116.81 |
1365984000000 | 115.38 |
1366070400000 | 115.68 |
1366156800000 | 116.04 |
1366243200000 | 116.3 |
1366329600000 | 116.82 |
1366588800000 | 116.96 |
1366675200000 | 117.91 |
1366761600000 | 118.21 |
1366848000000 | 118.99 |
1366934400000 | 119.42 |
1367193600000 | 119.8 |
1367280000000 | 121.55 |
1367366400000 | 121.51 |
1367452800000 | 124.18 |
1367539200000 | 125.06 |
1367798400000 | 124.36 |
1367884800000 | 125.44 |
1367971200000 | 125.51 |
1368057600000 | 126.01 |
1368144000000 | 125.57 |
1368403200000 | 125.81 |
1368489600000 | 125.55 |
1368576000000 | 126.18 |
1368662400000 | 126.63 |
1368748800000 | 127.85 |
1369008000000 | 127.41 |
1369094400000 | 127.49 |
1369180800000 | 126.97 |
1369267200000 | 125.56 |
1369353600000 | 125.17 |
1369612800000 | 124.95 |
1369699200000 | 125.44 |
1369785600000 | 123.58 |
1369872000000 | 123.74 |
1369958400000 | 122.48 |
1370217600000 | 122.98 |
1370304000000 | 121.38 |
1370390400000 | 120.04 |
1370476800000 | 118.93 |
1370563200000 | 119.55 |
1370822400000 | 120.69 |
1370908800000 | 118.11 |
1370995200000 | 116.56 |
1371081600000 | 119.58 |
1371168000000 | 118.79 |
1371427200000 | 120.83 |
1371513600000 | 121.08 |
1371600000000 | 121.55 |
1371686400000 | 120.78 |
1371772800000 | 120.06 |
1372032000000 | 118.48 |
1372118400000 | 119.98 |
1372204800000 | 122.83 |
1372291200000 | 122.38 |
1372377600000 | 122.66 |
1372636800000 | 122.91 |
1372723200000 | 122.61 |
1372809600000 | 121.3 |
1372896000000 | 122.4 |
1372982400000 | 121.36 |
1373241600000 | 122.27 |
1373328000000 | 123.36 |
1373414400000 | 123.24 |
1373500800000 | 124.25 |
1373587200000 | 123.62 |
1373846400000 | 133.84 |
1373932800000 | 132.07 |
1374019200000 | 132.83 |
1374105600000 | 133.78 |
1374192000000 | 133.26 |
1374451200000 | 132.89 |
1374537600000 | 133.29 |
1374624000000 | 135.42 |
1374710400000 | 135.07 |
1374796800000 | 134.48 |
1375056000000 | 136.2 |
1375142400000 | 136.07 |
1375228800000 | 133.59 |
1375315200000 | 133.93 |
1375401600000 | 132.61 |
1375660800000 | 132.65 |
1375747200000 | 131.1 |
1375833600000 | 130.05 |
1375920000000 | 130.57 |
1376006400000 | 130.81 |
1376265600000 | 131.15 |
1376352000000 | 130.42 |
1376438400000 | 128.98 |
1376524800000 | 128.27 |
1376611200000 | 128.69 |
1376870400000 | 127.3 |
1376956800000 | 125.34 |
1377043200000 | 124.84 |
1377129600000 | 124.59 |
1377216000000 | 124.66 |
1377475200000 | 124.73 |
1377561600000 | 123.4 |
1377648000000 | 124.03 |
1377734400000 | 125.07 |
1377820800000 | 125.16 |
1378080000000 | 125.21 |
1378166400000 | 125.13 |
1378252800000 | 125.59 |
1378339200000 | 126.92 |
1378425600000 | 128.3 |
1378684800000 | 128.01 |
1378771200000 | 129.3 |
1378857600000 | 128.3 |
1378944000000 | 126 |
1379030400000 | 125.6 |
1379289600000 | 125.56 |
1379376000000 | 126.55 |
1379462400000 | 125.62 |
1379548800000 | 124.76 |
1379635200000 | 123.4 |
1379894400000 | 123.8 |
1379980800000 | 124.55 |
1380067200000 | 124.03 |
1380153600000 | 123.84 |
1380240000000 | 124.46 |
1380499200000 | 124.2 |
1380585600000 | 123.89 |
1380672000000 | 123.18 |
1380758400000 | 122.57 |
1380844800000 | 123.63 |
1381104000000 | 124.23 |
1381190400000 | 124.33 |
1381276800000 | 124.54 |
1381363200000 | 125.93 |
1381449600000 | 125.32 |
1381708800000 | 125.58 |
1381795200000 | 125.55 |
1381881600000 | 127.16 |
1381968000000 | 126.24 |
1382054400000 | 126.8 |
1382313600000 | 127.36 |
1382400000000 | 126.61 |
1382486400000 | 125.68 |
1382572800000 | 124.77 |
1382659200000 | 125.19 |
1382918400000 | 124.54 |
1383004800000 | 125.23 |
1383091200000 | 125.16 |
1383177600000 | 126.66 |
1383264000000 | 128.15 |
1383523200000 | 128.66 |
1383609600000 | 128.56 |
1383696000000 | 128.21 |
1383782400000 | 128.24 |
1383868800000 | 128.34 |
1384128000000 | 127.14 |
1384214400000 | 126.88 |
1384300800000 | 122.84 |
1384387200000 | 121.58 |
1384473600000 | 122.09 |
1384732800000 | 122.11 |
1384819200000 | 121.98 |
1384905600000 | 122.68 |
1384992000000 | 122.75 |
1385078400000 | 121.55 |
1385337600000 | 121.17 |
1385424000000 | 120.24 |
1385510400000 | 119.32 |
1385596800000 | 119.33 |
1385683200000 | 118.95 |
1385942400000 | 119.96 |
1386028800000 | 119.69 |
1386115200000 | 119.86 |
1386201600000 | 118.91 |
1386288000000 | 118.04 |
1386547200000 | 117.1 |
1386633600000 | 116.78 |
1386720000000 | 115.44 |
1386806400000 | 114.9 |
1386892800000 | 115.37 |
1387152000000 | 116.51 |
1387238400000 | 116.76 |
1387324800000 | 116.43 |
1387411200000 | 117.03 |
1387497600000 | 117.68 |
1387756800000 | 117.85 |
1387843200000 | 117.72 |
1388102400000 | 115.71 |
1388361600000 | 116.36 |
1388448000000 | 117.02 |
1388620800000 | 117.96 |
1388707200000 | 117.92 |
1388966400000 | 117.27 |
1389052800000 | 117.03 |
1389139200000 | 117.95 |
1389225600000 | 117.69 |
1389312000000 | 116.8 |
1389571200000 | 117.53 |
1389657600000 | 116.22 |
1389744000000 | 117.77 |
1389830400000 | 118.14 |
1389916800000 | 118.72 |
1390176000000 | 118.54 |
1390262400000 | 117.9 |
1390348800000 | 116.76 |
1390435200000 | 114.67 |
1390521600000 | 113.92 |
1390780800000 | 113.88 |
1390867200000 | 113.86 |
1390953600000 | 113.38 |
1391040000000 | 114.64 |
1391126400000 | 115.45 |
1391385600000 | 114.97 |
1391472000000 | 114.76 |
1391558400000 | 114.17 |
1391644800000 | 114.28 |
1391731200000 | 115.52 |
1391990400000 | 114.62 |
1392076800000 | 114.11 |
1392163200000 | 115.28 |
1392249600000 | 115.42 |
1392336000000 | 115.37 |
1392595200000 | 115.29 |
1392681600000 | 114.71 |
1392768000000 | 113.71 |
1392854400000 | 115.67 |
1392940800000 | 115.2 |
1393200000000 | 116.98 |
1393286400000 | 116.17 |
1393372800000 | 117.02 |
1393459200000 | 116.75 |
1393545600000 | 116.44 |
1393804800000 | 116.22 |
1393891200000 | 117.2 |
1393977600000 | 117.49 |
1394064000000 | 118.25 |
1394150400000 | 117.38 |
1394409600000 | 116.97 |
1394496000000 | 116.67 |
1394582400000 | 116.22 |
1394668800000 | 115.86 |
1394755200000 | 115.07 |
1395014400000 | 116.09 |
1395100800000 | 117.07 |
1395187200000 | 116.15 |
1395273600000 | 116.4 |
1395360000000 | 117.26 |
1395619200000 | 116.91 |
1395705600000 | 117.53 |
1395792000000 | 117.7 |
1395878400000 | 118.96 |
1395964800000 | 118.92 |
1396224000000 | 119.28 |
1396310400000 | 119 |
1396396800000 | 119.29 |
1396483200000 | 119.33 |
1396569600000 | 120.81 |
1396828800000 | 120.1 |
1396915200000 | 120.56 |
1397001600000 | 119.59 |
1397088000000 | 118.2 |
1397174400000 | 117.17 |
1397433600000 | 117.9 |
1397520000000 | 117.87 |
1397606400000 | 118.89 |
1397692800000 | 118.29 |
1398124800000 | 118.55 |
1398211200000 | 118.47 |
1398297600000 | 119.11 |
1398384000000 | 118.27 |
1398643200000 | 119.53 |
1398729600000 | 120.47 |
1398816000000 | 122.65 |
1398902400000 | 122.45 |
1398988800000 | 124.04 |
1399248000000 | 123.02 |
1399334400000 | 122.86 |
1399420800000 | 122.89 |
1399507200000 | 123.02 |
1399593600000 | 123.66 |
1399852800000 | 124.33 |
1399939200000 | 125.2 |
1400025600000 | 125.07 |
1400112000000 | 124.2 |
1400198400000 | 124 |
1400457600000 | 124.14 |
1400544000000 | 123.25 |
1400630400000 | 123.82 |
1400716800000 | 123.51 |
1400803200000 | 124.03 |
1401062400000 | 124.31 |
1401148800000 | 124.79 |
1401235200000 | 123.74 |
1401321600000 | 124.46 |
1401408000000 | 123.54 |
1401667200000 | 123.18 |
1401753600000 | 123.25 |
1401840000000 | 123.46 |
1401926400000 | 123.82 |
1402012800000 | 125.62 |
1402272000000 | 127.36 |
1402358400000 | 128.28 |
1402444800000 | 128.07 |
1402531200000 | 127.79 |
1402617600000 | 127.51 |
1402876800000 | 128.83 |
1402963200000 | 129.2 |
1403049600000 | 128.3 |
1403136000000 | 127.97 |
1403222400000 | 128 |
1403481600000 | 129.02 |
1403568000000 | 128.48 |
1403654400000 | 127.93 |
1403740800000 | 128.69 |
1403827200000 | 129.95 |
1404086400000 | 130.43 |
1404172800000 | 130.47 |
1404259200000 | 130.33 |
1404345600000 | 130.73 |
1404432000000 | 131.6 |
1404691200000 | 130.9 |
1404777600000 | 130.96 |
1404864000000 | 131.16 |
1404950400000 | 131.4 |
1405036800000 | 130.34 |
1405296000000 | 130.43 |
1405382400000 | 131.56 |
1405468800000 | 133.55 |
1405555200000 | 133.74 |
1405641600000 | 134.4 |
1405900800000 | 133.91 |
1405987200000 | 136.43 |
1406073600000 | 137.54 |
1406160000000 | 138.55 |
1406246400000 | 139.44 |
1406505600000 | 139.99 |
1406592000000 | 140.34 |
1406678400000 | 140.52 |
1406764800000 | 140.86 |
1406851200000 | 139.31 |
1407110400000 | 139.28 |
1407196800000 | 140.71 |
1407283200000 | 140.64 |
1407369600000 | 139.64 |
1407456000000 | 137.39 |
1407715200000 | 138.85 |
1407801600000 | 138.86 |
1407888000000 | 138.3 |
1407974400000 | 139.57 |
1408060800000 | 138.92 |
1408320000000 | 140.18 |
1408406400000 | 140.26 |
1408492800000 | 139.05 |
1408579200000 | 138.86 |
1408665600000 | 139.65 |
1408924800000 | 141.28 |
1409011200000 | 141.04 |
1409097600000 | 141.78 |
1409184000000 | 142.85 |
1409270400000 | 143.26 |
1409529600000 | 143.4 |
1409616000000 | 143.04 |
1409702400000 | 143.83 |
1409788800000 | 147.28 |
1409875200000 | 146.6 |
1410134400000 | 146.22 |
1410220800000 | 144.97 |
1410307200000 | 145.47 |
1410393600000 | 145.07 |
1410480000000 | 145.11 |
1410739200000 | 145.85 |
1410825600000 | 148.59 |
1410912000000 | 150.03 |
1410998400000 | 150.79 |
1411084800000 | 151.22 |
1411344000000 | 149.31 |
1411430400000 | 147.76 |
1411516800000 | 146.96 |
1411603200000 | 144.72 |
1411689600000 | 145.14 |
1411948800000 | 145.16 |
1412035200000 | 146.79 |
1412121600000 | 147.33 |
1412208000000 | 147.48 |
1412294400000 | 148.85 |
1412553600000 | 148.92 |
1412640000000 | 147.61 |
1412726400000 | 147.98 |
1412812800000 | 147.77 |
1412899200000 | 146.54 |
1413158400000 | 145.66 |
1413244800000 | 144.5 |
1413331200000 | 141.17 |
1413417600000 | 141.65 |
1413504000000 | 141.8 |
1413763200000 | 142.81 |
1413849600000 | 143.71 |
1413936000000 | 143.8 |
1414022400000 | 144.75 |
1414108800000 | 148.23 |
1414368000000 | 149.94 |
1414454400000 | 151 |
1414540800000 | 149.35 |
1414627200000 | 150.73 |
1414713600000 | 152.38 |
1414972800000 | 149.55 |
1415059200000 | 148.3 |
1415145600000 | 150.25 |
1415232000000 | 150.87 |
1415318400000 | 150.31 |
1415577600000 | 153.15 |
1415664000000 | 152.18 |
1415750400000 | 154.5 |
1415836800000 | 154.67 |
1415923200000 | 156.83 |
1416182400000 | 156.51 |
1416268800000 | 156.22 |
1416355200000 | 160.01 |
1416441600000 | 159.46 |
1416528000000 | 162.46 |
1416787200000 | 159.57 |
1416873600000 | 158.59 |
1416960000000 | 159.47 |
1417046400000 | 160.49 |
1417132800000 | 160.05 |
1417392000000 | 162.45 |
1417478400000 | 162.46 |
1417564800000 | 162.87 |
1417651200000 | 159.17 |
1417737600000 | 160.73 |
1417996800000 | 159.85 |
1418083200000 | 160.13 |
1418169600000 | 157.92 |
1418256000000 | 158.59 |
1418342400000 | 155.96 |
1418601600000 | 156.04 |
1418688000000 | 153.85 |
1418774400000 | 155.81 |
1418860800000 | 158.8 |
1418947200000 | 161.65 |
1419206400000 | 161.53 |
1419292800000 | 165.76 |
1419379200000 | 165.32 |
1419811200000 | 165.29 |
1419897600000 | 165.28 |
1419984000000 | 167.36 |
1420156800000 | 167.48 |
1420416000000 | 164.79 |
1420502400000 | 161.31 |
1420588800000 | 164.16 |
1420675200000 | 165.4 |
1420761600000 | 162.36 |
1421020800000 | 161.45 |
1421107200000 | 162.49 |
1421193600000 | 159.97 |
1421280000000 | 165.65 |
1421366400000 | 165.4 |
1421625600000 | 164.45 |
1421712000000 | 162.09 |
1421798400000 | 161.35 |
1421884800000 | 166.02 |
1421971200000 | 168.58 |
1422230400000 | 167.38 |
1422316800000 | 169.63 |
1422403200000 | 169.54 |
1422489600000 | 169.72 |
1422576000000 | 169.01 |
1422835200000 | 171.98 |
1422921600000 | 170.16 |
1423008000000 | 169.39 |
1423094400000 | 168.72 |
1423180800000 | 168.63 |
1423440000000 | 168.67 |
1423526400000 | 170.6 |
1423612800000 | 170.36 |
1423699200000 | 171.81 |
1423785600000 | 171.21 |
1424044800000 | 170.79 |
1424131200000 | 173.17 |
1424217600000 | 173.51 |
1424304000000 | 172.91 |
1424390400000 | 175.06 |
1424649600000 | 175.08 |
1424736000000 | 176.84 |
1424822400000 | 176.03 |
1424908800000 | 177.46 |
1424995200000 | 176.52 |
1425254400000 | 175.97 |
1425340800000 | 175.43 |
1425427200000 | 177.93 |
1425513600000 | 178.13 |
1425600000000 | 176.5 |
1425859200000 | 176.91 |
1425945600000 | 176.78 |
1426032000000 | 177.01 |
1426118400000 | 178.25 |
1426204800000 | 176.3 |
1426464000000 | 177.8 |
1426550400000 | 177.84 |
1426636800000 | 178.99 |
1426723200000 | 178.66 |
1426809600000 | 178.97 |
1427068800000 | 177.57 |
1427155200000 | 181.94 |
1427241600000 | 177.98 |
1427328000000 | 177.85 |
1427414400000 | 175.97 |
1427673600000 | 174.74 |
1427760000000 | 176.48 |
1427846400000 | 178.06 |
1427932800000 | 179.77 |
1428364800000 | 184.09 |
1428451200000 | 184.99 |
1428537600000 | 186.83 |
1428624000000 | 188.12 |
1428883200000 | 190.05 |
1428969600000 | 188.37 |
1429056000000 | 189.18 |
1429142400000 | 189.56 |
1429228800000 | 186.19 |
1429488000000 | 185.78 |
1429574400000 | 185.51 |
1429660800000 | 184.63 |
1429747200000 | 185.2 |
1429833600000 | 183.69 |
1430092800000 | 184.18 |
1430179200000 | 183.44 |
1430265600000 | 180.53 |
1430352000000 | 175.82 |
1430438400000 | 175.85 |
1430697600000 | 178.98 |
1430784000000 | 178.29 |
1430870400000 | 178.28 |
1430956800000 | 176.9 |
1431043200000 | 177.6 |
1431302400000 | 179.34 |
1431388800000 | 176.82 |
1431475200000 | 175.53 |
1431561600000 | 177.69 |
1431648000000 | 177.63 |
1431907200000 | 177.05 |
1431993600000 | 179.08 |
1432080000000 | 178.53 |
1432166400000 | 179.19 |
1432252800000 | 179.04 |
1432512000000 | 179.24 |
1432598400000 | 178 |
1432684800000 | 178.82 |
1432771200000 | 177.76 |
1432857600000 | 174.96 |
1433116800000 | 174.88 |
1433203200000 | 172 |
1433289600000 | 171.98 |
1433376000000 | 170.16 |
1433462400000 | 171.43 |
1433721600000 | 169.17 |
1433808000000 | 170.68 |
1433894400000 | 171.58 |
1433980800000 | 171.77 |
1434067200000 | 170.7 |
1434326400000 | 171.4 |
1434412800000 | 171.56 |
1434499200000 | 171.24 |
1434585600000 | 170.61 |
1434672000000 | 169.51 |
1434931200000 | 170.19 |
1435017600000 | 173.04 |
1435104000000 | 172.47 |
1435190400000 | 173.25 |
1435276800000 | 172.57 |
1435536000000 | 168.24 |
1435622400000 | 167.36 |
1435708800000 | 167.25 |
1435795200000 | 167.46 |
1435881600000 | 169.08 |
1436140800000 | 166.7 |
1436227200000 | 167.3 |
1436313600000 | 164.55 |
1436400000000 | 163.63 |
1436486400000 | 162.9 |
1436745600000 | 167.51 |
1436832000000 | 169.91 |
1436918400000 | 169.76 |
1437004800000 | 171.61 |
1437091200000 | 173.33 |
1437350400000 | 171.4 |
1437436800000 | 170.41 |
1437523200000 | 170.08 |
1437609600000 | 171.34 |
1437696000000 | 170.92 |
1437955200000 | 168.52 |
1438041600000 | 168.29 |
1438128000000 | 171.1 |
1438214400000 | 171.87 |
1438300800000 | 171.86 |
1438560000000 | 171.76 |
1438646400000 | 175.3 |
1438732800000 | 177.3 |
1438819200000 | 175.55 |
1438905600000 | 176.06 |
1439164800000 | 175.42 |
1439251200000 | 173.78 |
1439337600000 | 172.47 |
1439424000000 | 175.02 |
1439510400000 | 175.8 |
1439769600000 | 175.54 |
1439856000000 | 175.65 |
1439942400000 | 174.36 |
1440028800000 | 169.89 |
1440115200000 | 164.84 |
1440374400000 | 157.8 |
1440460800000 | 160.84 |
1440547200000 | 162.61 |
1440633600000 | 166.23 |
1440720000000 | 166.29 |
1440979200000 | 163.36 |
1441065600000 | 161.48 |
1441152000000 | 162.69 |
1441238400000 | 167.02 |
1441324800000 | 163.91 |
1441584000000 | 162.8 |
1441670400000 | 164.35 |
1441756800000 | 164.89 |
1441843200000 | 161.43 |
1441929600000 | 158.3 |
1442188800000 | 157.54 |
1442275200000 | 158.08 |
1442361600000 | 160.8 |
1442448000000 | 161.14 |
1442534400000 | 161.32 |
1442793600000 | 163.68 |
1442880000000 | 163.1 |
1442966400000 | 162.01 |
1443052800000 | 158.15 |
1443139200000 | 159.65 |
1443398400000 | 157.78 |
1443484800000 | 157.01 |
1443571200000 | 159.59 |
1443657600000 | 159.36 |
1443744000000 | 160.1 |
1444003200000 | 164.05 |
1444089600000 | 161.55 |
1444176000000 | 161.77 |
1444262400000 | 162.06 |
1444348800000 | 161.61 |
1444608000000 | 160.96 |
1444694400000 | 163.56 |
1444780800000 | 161.68 |
1444867200000 | 164.53 |
1444953600000 | 164.15 |
1445212800000 | 165.93 |
1445299200000 | 165.89 |
1445385600000 | 165.62 |
1445472000000 | 171.44 |
1445558400000 | 172.28 |
1445817600000 | 170.44 |
1445904000000 | 167.58 |
1445990400000 | 170.13 |
1446076800000 | 169.33 |
1446163200000 | 167.63 |
1446422400000 | 166.53 |
1446508800000 | 168.67 |
1446595200000 | 171.12 |
1446681600000 | 171.29 |
1446768000000 | 169.6 |
1447027200000 | 168.26 |
1447113600000 | 168.15 |
1447200000000 | 167.52 |
1447286400000 | 163.93 |
1447372800000 | 162.85 |
1447632000000 | 168.05 |
1447718400000 | 171.61 |
1447804800000 | 173.31 |
1447891200000 | 172.07 |
1447977600000 | 172.1 |
1448236800000 | 173.04 |
1448323200000 | 173.92 |
1448409600000 | 176.94 |
1448496000000 | 175.33 |
1448582400000 | 172.73 |
1448841600000 | 173.42 |
1448928000000 | 173.65 |
1449014400000 | 172.23 |
1449100800000 | 165.82 |
1449187200000 | 166.05 |
1449446400000 | 165.8 |
1449532800000 | 162.75 |
1449619200000 | 161.32 |
1449705600000 | 162.23 |
1449792000000 | 157.29 |
1450051200000 | 156.93 |
1450137600000 | 159.74 |
1450224000000 | 159.82 |
1450310400000 | 159.04 |
1450396800000 | 159.87 |
1450656000000 | 159.35 |
1450742400000 | 159.52 |
1450828800000 | 162.12 |
1450915200000 | 161.62 |
1451260800000 | 161.02 |
1451347200000 | 164.59 |
1451433600000 | 163.34 |
1451520000000 | 160.65 |
1451865600000 | 159.58 |
1451952000000 | 159.12 |
1452038400000 | 160.03 |
1452124800000 | 157.62 |
1452211200000 | 155.65 |
1452470400000 | 153.91 |
1452556800000 | 153.75 |
1452643200000 | 152.59 |
1452729600000 | 154.75 |
1452816000000 | 150.97 |
1453075200000 | 148.72 |
1453161600000 | 149.6 |
1453248000000 | 146.78 |
1453334400000 | 153.08 |
1453420800000 | 159.21 |
1453680000000 | 158.47 |
1453766400000 | 158.46 |
1453852800000 | 157.85 |
1453939200000 | 159.74 |
1454025600000 | 163.35 |
1454284800000 | 161.08 |
1454371200000 | 159.41 |
1454457600000 | 161.29 |
1454544000000 | 161.12 |
1454630400000 | 160.53 |
1454889600000 | 157.17 |
1454976000000 | 157.98 |
1455062400000 | 157.78 |
1455148800000 | 153.65 |
1455235200000 | 156.88 |
1455494400000 | 159.1 |
1455580800000 | 159.89 |
1455667200000 | 164.7 |
1455753600000 | 167.2 |
1455840000000 | 165.74 |
1456099200000 | 169.61 |
1456185600000 | 169.16 |
1456272000000 | 170.06 |
1456358400000 | 172.62 |
1456444800000 | 177.42 |
1456704000000 | 178.47 |
1456790400000 | 182.45 |
1456876800000 | 181.05 |
1456963200000 | 180.26 |
1457049600000 | 179.65 |
1457308800000 | 182.83 |
1457395200000 | 182.22 |
1457481600000 | 183.06 |
1457568000000 | 176.49 |
1457654400000 | 178.31 |
1457913600000 | 178.87 |
1458000000000 | 179.94 |
1458086400000 | 181.79 |
1458172800000 | 185.12 |
1458259200000 | 182.21 |
1458518400000 | 182.24 |
1458604800000 | 183.2 |
1458691200000 | 182.49 |
1458777600000 | 181.95 |
1459209600000 | 184.03 |
1459296000000 | 187.23 |
1459382400000 | 185.32 |
1459468800000 | 183.06 |
1459728000000 | 183.01 |
1459814400000 | 178.67 |
1459900800000 | 175.62 |
1459987200000 | 174.25 |
1460073600000 | 176.99 |
1460332800000 | 176.73 |
1460419200000 | 178.93 |
1460505600000 | 180.06 |
1460592000000 | 180.65 |
1460678400000 | 180.52 |
1460937600000 | 180.22 |
1461024000000 | 181.65 |
1461110400000 | 184.82 |
1461196800000 | 181.58 |
1461283200000 | 183.42 |
1461542400000 | 182.68 |
1461628800000 | 182.45 |
1461715200000 | 183.15 |
1461801600000 | 184 |
1461888000000 | 179.54 |
1462147200000 | 179.99 |
1462233600000 | 177.73 |
1462320000000 | 178.37 |
1462406400000 | 179.37 |
1462492800000 | 177.69 |
1462752000000 | 178.25 |
1462838400000 | 180.44 |
1462924800000 | 180.52 |
1463011200000 | 181.41 |
1463097600000 | 182.33 |
1463356800000 | 184 |
1463443200000 | 179.77 |
1463529600000 | 179.98 |
1463616000000 | 178.61 |
1463702400000 | 180.55 |
1463961600000 | 180.22 |
1464048000000 | 182.83 |
1464134400000 | 182.75 |
1464220800000 | 184.99 |
1464307200000 | 185.45 |
1464566400000 | 185.34 |
1464652800000 | 184.4 |
1464739200000 | 182.94 |
1464825600000 | 183.85 |
1464912000000 | 185.79 |
1465171200000 | 185.41 |
1465257600000 | 186.87 |
1465344000000 | 187.46 |
1465430400000 | 186.3 |
1465516800000 | 184.02 |
1465776000000 | 182.59 |
1465862400000 | 182.41 |
1465948800000 | 180.27 |
1466035200000 | 180.27 |
1466121600000 | 179.91 |
1466380800000 | 180.43 |
1466467200000 | 179.88 |
1466553600000 | 179.21 |
1466640000000 | 179.9 |
1466726400000 | 180.09 |
1466985600000 | 179.77 |
1467072000000 | 181.78 |
1467158400000 | 180.55 |
1467244800000 | 180.49 |
1467331200000 | 181.34 |
1467590400000 | 182.14 |
1467676800000 | 182.94 |
1467763200000 | 182.41 |
1467849600000 | 183.34 |
1467936000000 | 182.69 |
1468195200000 | 183.77 |
1468281600000 | 185.35 |
1468368000000 | 186.27 |
1468454400000 | 187.23 |
1468540800000 | 186.99 |
1468800000000 | 186.72 |
1468886400000 | 188.68 |
1468972800000 | 188.82 |
1469059200000 | 188.2 |
1469145600000 | 186.79 |
1469404800000 | 185.74 |
1469491200000 | 184.96 |
1469577600000 | 187.99 |
1469664000000 | 187.3 |
1469750400000 | 186.83 |
1470009600000 | 186.09 |
1470096000000 | 186.54 |
1470182400000 | 188.84 |
1470268800000 | 189.24 |
1470355200000 | 189.82 |
1470614400000 | 190.4 |
1470700800000 | 193.29 |
1470787200000 | 192.27 |
1470873600000 | 192.44 |
1470960000000 | 191.37 |
1471219200000 | 191.59 |
1471305600000 | 191.44 |
1471392000000 | 192.04 |
1471478400000 | 190.84 |
1471564800000 | 188.19 |
1471824000000 | 189.34 |
1471910400000 | 189.99 |
1471996800000 | 189.71 |
1472083200000 | 188.2 |
1472169600000 | 188.44 |
1472428800000 | 188.62 |
1472515200000 | 187.12 |
1472601600000 | 187.87 |
1472688000000 | 188.39 |
1472774400000 | 191.28 |
1473033600000 | 192.9 |
1473120000000 | 191.47 |
1473206400000 | 188.68 |
1473292800000 | 186.98 |
1473379200000 | 182.98 |
1473638400000 | 181.59 |
1473724800000 | 178.92 |
1473811200000 | 179.52 |
1473897600000 | 182.1 |
1473984000000 | 181.38 |
1474243200000 | 181.66 |
1474329600000 | 183.21 |
1474416000000 | 184.84 |
1474502400000 | 187.01 |
1474588800000 | 184.84 |
1474848000000 | 181.22 |
1474934400000 | 181.68 |
1475020800000 | 181.58 |
1475107200000 | 182.6 |
1475193600000 | 181.14 |
1475452800000 | 180.43 |
1475539200000 | 179.57 |
1475625600000 | 179.21 |
1475712000000 | 178.48 |
1475798400000 | 177.73 |
1476057600000 | 179.34 |
1476144000000 | 178.99 |
1476230400000 | 181.44 |
1476316800000 | 181.64 |
1476403200000 | 183.46 |
1476662400000 | 183.87 |
1476748800000 | 185.62 |
1476835200000 | 187.95 |
1476921600000 | 184.78 |
1477008000000 | 183.4 |
1477267200000 | 183.86 |
1477353600000 | 182.62 |
1477440000000 | 183.48 |
1477526400000 | 181.77 |
1477612800000 | 182.14 |
1477872000000 | 181.4 |
1477958400000 | 180.08 |
1478044800000 | 176.51 |
1478131200000 | 176.43 |
1478217600000 | 174.38 |
1478476800000 | 177.21 |
1478563200000 | 178.12 |
1478649600000 | 177.9 |
1478736000000 | 174.57 |
1478822400000 | 172.6 |
1479081600000 | 173.27 |
1479168000000 | 177.4 |
1479254400000 | 182.21 |
1479340800000 | 184.44 |
1479427200000 | 184.13 |
1479686400000 | 186.16 |
1479772800000 | 187.47 |
1479859200000 | 187.63 |
1479945600000 | 186.4 |
1480032000000 | 185.8 |
1480291200000 | 187.26 |
1480377600000 | 187.28 |
1480464000000 | 185.86 |
1480550400000 | 184.84 |
1480636800000 | 186.22 |
1480896000000 | 184.37 |
1480982400000 | 182.85 |
1481068800000 | 184.78 |
1481155200000 | 188.52 |
1481241600000 | 191.76 |
1481500800000 | 190.81 |
1481587200000 | 191.14 |
1481673600000 | 189.87 |
1481760000000 | 188.11 |
1481846400000 | 189.01 |
1482105600000 | 188.61 |
1482192000000 | 189.59 |
1482278400000 | 188.82 |
1482364800000 | 187.37 |
1482451200000 | 186.85 |
1482796800000 | 186.56 |
1482883200000 | 187.03 |
1482969600000 | 188.16 |
1483056000000 | 187.54 |
1483315200000 | 187.54 |
1483401600000 | 189.75 |
1483488000000 | 189.35 |
1483574400000 | 188.46 |
1483660800000 | 187.44 |
1483920000000 | 188.02 |
1484006400000 | 187.19 |
1484092800000 | 188.63 |
1484179200000 | 186.66 |
1484265600000 | 189.04 |
1484524800000 | 188.89 |
1484611200000 | 189.11 |
1484697600000 | 189.71 |
1484784000000 | 186.9 |
1484870400000 | 187.4 |
1485129600000 | 185.3 |
1485216000000 | 187.18 |
1485302400000 | 188.91 |
1485388800000 | 189.34 |
1485475200000 | 187.81 |
1485734400000 | 187.27 |
1485820800000 | 185.78 |
1485907200000 | 184.57 |
1485993600000 | 183.47 |
1486080000000 | 183.7 |
1486339200000 | 181.78 |
1486425600000 | 182.96 |
1486512000000 | 183.68 |
1486598400000 | 185.44 |
1486684800000 | 187.34 |
1486944000000 | 187.14 |
1487030400000 | 187.74 |
1487116800000 | 188.7 |
1487203200000 | 187.52 |
1487289600000 | 187.4 |
1487548800000 | 187.77 |
1487635200000 | 189.6 |
1487721600000 | 189.09 |
1487808000000 | 193.24 |
1487894400000 | 190.83 |
1488153600000 | 188.78 |
1488240000000 | 184.93 |
1488326400000 | 185.05 |
1488412800000 | 186.38 |
1488499200000 | 185.25 |
1488758400000 | 184.35 |
1488844800000 | 185.31 |
1488931200000 | 186.29 |
1489017600000 | 185.16 |
1489104000000 | 185.45 |
1489363200000 | 186.01 |
1489449600000 | 184.7 |
1489536000000 | 187.2 |
1489622400000 | 188.41 |
1489708800000 | 187.57 |
1489968000000 | 187.19 |
1490054400000 | 187.35 |
1490140800000 | 188.79 |
1490227200000 | 190.22 |
1490313600000 | 190.22 |
1490572800000 | 189.71 |
1490659200000 | 190.54 |
1490745600000 | 191.55 |
1490832000000 | 192.97 |
1490918400000 | 193.14 |
1491177600000 | 192.19 |
1491264000000 | 191.21 |
1491350400000 | 190.6 |
1491436800000 | 190.44 |
1491523200000 | 191.48 |
1491782400000 | 193.86 |
1491868800000 | 193.59 |
1491955200000 | 196.24 |
1492041600000 | 195.78 |
1492473600000 | 195.1 |
1492560000000 | 192.16 |
1492646400000 | 191.6 |
1492732800000 | 193.49 |
1492992000000 | 190.84 |
1493078400000 | 191.7 |
1493164800000 | 194.93 |
1493251200000 | 194.82 |
1493337600000 | 195.65 |
1493596800000 | 194.6 |
1493683200000 | 195.53 |
1493769600000 | 194.27 |
1493856000000 | 194.1 |
1493942400000 | 194.93 |
1494201600000 | 195.1 |
1494288000000 | 195.13 |
1494374400000 | 196.37 |
1494460800000 | 194.63 |
1494547200000 | 193.6 |
1494806400000 | 194.93 |
1494892800000 | 193.5 |
1494979200000 | 189.01 |
1495065600000 | 189.8 |
1495152000000 | 190.67 |
1495411200000 | 190.6 |
1495497600000 | 190.28 |
1495584000000 | 191.72 |
1495670400000 | 191.2 |
1495756800000 | 190.99 |
1496016000000 | 191.33 |
1496102400000 | 191.75 |
1496188800000 | 190.68 |
1496275200000 | 191.93 |
1496361600000 | 192.62 |
1496620800000 | 192.08 |
1496707200000 | 191.52 |
1496793600000 | 190.65 |
1496880000000 | 191.13 |
1496966400000 | 190.96 |
1497225600000 | 189.72 |
1497312000000 | 192.07 |
1497398400000 | 189.83 |
1497484800000 | 190.97 |
1497571200000 | 186.74 |
1497830400000 | 188.46 |
1497916800000 | 187.81 |
1498003200000 | 187.61 |
1498089600000 | 187.82 |
1498176000000 | 186.84 |
1498435200000 | 187.29 |
1498521600000 | 186.87 |
1498608000000 | 187.41 |
1498694400000 | 185.58 |
1498780800000 | 186.94 |
1499040000000 | 187.48 |
1499126400000 | 187.82 |
1499212800000 | 186.54 |
1499299200000 | 185.19 |
1499385600000 | 186.17 |
1499644800000 | 186.72 |
1499731200000 | 184.81 |
1499817600000 | 187.17 |
1499904000000 | 188.73 |
1499990400000 | 189.51 |
1500249600000 | 188.79 |
1500336000000 | 187.12 |
1500422400000 | 190.63 |
1500508800000 | 189.96 |
1500595200000 | 188.74 |
1500854400000 | 188.86 |
1500940800000 | 190.09 |
1501027200000 | 186.77 |
1501113600000 | 186.36 |
1501200000000 | 185.12 |
1501459200000 | 183.3 |
1501545600000 | 184.3 |
1501632000000 | 183.79 |
1501718400000 | 183.21 |
1501804800000 | 183.96 |
1502064000000 | 182.67 |
1502150400000 | 183.62 |
1502236800000 | 181.95 |
1502323200000 | 181.43 |
1502409600000 | 182.15 |
1502668800000 | 184.06 |
1502755200000 | 184.49 |
1502841600000 | 185.11 |
1502928000000 | 184.79 |
1503014400000 | 184.17 |
1503273600000 | 183.71 |
1503360000000 | 185.87 |
1503446400000 | 184.66 |
1503532800000 | 183.36 |
1503619200000 | 182.18 |
1503878400000 | 181.11 |
1503964800000 | 179.86 |
1504051200000 | 180.49 |
1504137600000 | 181.64 |
1504224000000 | 181.31 |
1504483200000 | 180.33 |
1504569600000 | 179.67 |
1504656000000 | 180.82 |
1504742400000 | 181.35 |
1504828800000 | 180.46 |
1505088000000 | 182.17 |
1505174400000 | 182.4 |
1505260800000 | 181.9 |
1505347200000 | 185.43 |
1505433600000 | 185.89 |
1505692800000 | 185.21 |
1505779200000 | 184.22 |
1505865600000 | 184.77 |
1505952000000 | 184.3 |
1506038400000 | 183.73 |
1506297600000 | 184.61 |
1506384000000 | 185.36 |
1506470400000 | 189.82 |
1506556800000 | 187.71 |
1506643200000 | 186.73 |
1506902400000 | 189.24 |
1506988800000 | 187.98 |
1507075200000 | 189.77 |
1507161600000 | 189.36 |
1507248000000 | 188.73 |
1507507200000 | 188.43 |
1507593600000 | 187.29 |
1507680000000 | 186.99 |
1507766400000 | 187.55 |
1507852800000 | 188.79 |
1508112000000 | 187.76 |
1508198400000 | 187.96 |
1508284800000 | 187.5 |
1508371200000 | 186.99 |
1508457600000 | 185.71 |
1508716800000 | 186.32 |
1508803200000 | 185.96 |
1508889600000 | 183.19 |
1508976000000 | 185.1 |
1509062400000 | 187.46 |
1509321600000 | 186.34 |
1509408000000 | 184.22 |
1509494400000 | 185.54 |
1509580800000 | 185.63 |
1509667200000 | 187 |
1509926400000 | 186.59 |
1510012800000 | 185.83 |
1510099200000 | 188.36 |
1510185600000 | 188.76 |
1510272000000 | 190.86 |
1510531200000 | 189.56 |
1510617600000 | 187.55 |
1510704000000 | 186.99 |
1510790400000 | 186.93 |
1510876800000 | 185.87 |
1511136000000 | 187.02 |
1511222400000 | 188.1 |
1511308800000 | 187.5 |
1511395200000 | 185.53 |
1511481600000 | 185.17 |
1511740800000 | 184.76 |
1511827200000 | 184 |
1511913600000 | 183.58 |
1512000000000 | 182.48 |
1512086400000 | 186.17 |
1512345600000 | 185.97 |
1512432000000 | 186.66 |
1512518400000 | 188.22 |
1512604800000 | 186.74 |
1512691200000 | 187.47 |
1512950400000 | 186.55 |
1513036800000 | 187.94 |
1513123200000 | 187.09 |
1513209600000 | 185.57 |
1513296000000 | 186.28 |
1513555200000 | 186.79 |
1513641600000 | 185.39 |
1513728000000 | 184.26 |
1513814400000 | 186.07 |
1513900800000 | 185.5 |
1514332800000 | 186.12 |
1514419200000 | 186.75 |
1514505600000 | 186.46 |
1514851200000 | 186.23 |
1514937600000 | 185.67 |
1515024000000 | 185.29 |
1515110400000 | 187.41 |
1515369600000 | 187.22 |
1515456000000 | 188.61 |
1515542400000 | 185.53 |
1515628800000 | 182.77 |
1515715200000 | 181.93 |
1515974400000 | 181.78 |
1516060800000 | 182.74 |
1516147200000 | 183.14 |
1516233600000 | 183.83 |
1516320000000 | 184.58 |
1516579200000 | 185.06 |
1516665600000 | 185.08 |
1516752000000 | 184.1 |
1516838400000 | 182.59 |
1516924800000 | 183.65 |
1517184000000 | 183.07 |
1517270400000 | 180.2 |
1517356800000 | 180.01 |
1517443200000 | 176.53 |
1517529600000 | 174.71 |
1517788800000 | 171.72 |
1517875200000 | 172.2 |
1517961600000 | 172.89 |
1518048000000 | 170.59 |
1518134400000 | 170.01 |
1518393600000 | 171.55 |
1518480000000 | 170.33 |
1518566400000 | 170.53 |
1518652800000 | 170.66 |
1518739200000 | 173.01 |
1518998400000 | 173.3 |
1519084800000 | 172.67 |
1519171200000 | 170.77 |
1519257600000 | 168.66 |
1519344000000 | 170.45 |
1519603200000 | 170.8 |
1519689600000 | 172.65 |
1519776000000 | 171.76 |
1519862400000 | 170.88 |
1519948800000 | 168.89 |
1520208000000 | 168.11 |
1520294400000 | 169.05 |
1520380800000 | 166.9 |
1520467200000 | 169.63 |
1520553600000 | 171.03 |
1520812800000 | 171.85 |
1520899200000 | 169.6 |
1520985600000 | 170.46 |
1521072000000 | 169.86 |
1521158400000 | 169.04 |
1521417600000 | 169.3 |
1521504000000 | 171.76 |
1521590400000 | 172.2 |
1521676800000 | 170.36 |
1521763200000 | 168.39 |
1522022400000 | 167.14 |
1522108800000 | 166.9 |
1522195200000 | 169.62 |
1522281600000 | 171.87 |
1522713600000 | 169.84 |
1522800000000 | 170.61 |
1522886400000 | 172.16 |
1522972800000 | 170.68 |
1523232000000 | 173.9 |
1523318400000 | 172.79 |
1523404800000 | 172.93 |
1523491200000 | 173.8 |
1523577600000 | 172.9 |
1523836800000 | 173.53 |
1523923200000 | 173.58 |
1524009600000 | 174.29 |
1524096000000 | 173.99 |
1524182400000 | 174.03 |
1524441600000 | 174.75 |
1524528000000 | 172.02 |
1524614400000 | 173.01 |
1524700800000 | 175.45 |
1524787200000 | 176.55 |
1525046400000 | 175.29 |
1525132800000 | 175.87 |
1525219200000 | 175.79 |
1525305600000 | 175.93 |
1525392000000 | 177.02 |
1525651200000 | 176.97 |
1525737600000 | 177.29 |
1525824000000 | 178.45 |
1525910400000 | 180.66 |
1525996800000 | 179.11 |
1526256000000 | 179.71 |
1526342400000 | 180.69 |
1526428800000 | 182.77 |
1526515200000 | 182.53 |
1526601600000 | 181.95 |
1526860800000 | 182.84 |
1526947200000 | 182.93 |
1527033600000 | 184.09 |
1527120000000 | 183.05 |
1527206400000 | 184.36 |
1527465600000 | 183.6 |
1527552000000 | 185.37 |
1527638400000 | 187.89 |
1527724800000 | 185.9 |
1527811200000 | 186.59 |
1528070400000 | 186.14 |
1528156800000 | 185.44 |
1528243200000 | 182.54 |
1528329600000 | 177.41 |
1528416000000 | 180.07 |
1528675200000 | 179.4 |
1528761600000 | 181.57 |
1528848000000 | 181.85 |
1528934400000 | 184.29 |
1529020800000 | 184.25 |
1529280000000 | 184.71 |
1529366400000 | 183.11 |
1529452800000 | 185.69 |
1529539200000 | 184.45 |
1529625600000 | 183.71 |
1529884800000 | 183.82 |
1529971200000 | 184.92 |
1530057600000 | 186.14 |
1530144000000 | 186.74 |
1530230400000 | 186.66 |
1530489600000 | 187.21 |
1530576000000 | 186.21 |
1530662400000 | 186.52 |
1530748800000 | 184.54 |
1530835200000 | 185.92 |
1531094400000 | 186.27 |
1531180800000 | 185.72 |
1531267200000 | 187.1 |
1531353600000 | 189.54 |
1531440000000 | 189.93 |
1531699200000 | 190.77 |
1531785600000 | 190.51 |
1531872000000 | 188.68 |
1531958400000 | 189.61 |
1532044800000 | 188.6 |
1532304000000 | 188.35 |
1532390400000 | 184.74 |
1532476800000 | 184.9 |
1532563200000 | 187.11 |
1532649600000 | 187.51 |
1532908800000 | 185.28 |
1532995200000 | 186.13 |
1533081600000 | 184.96 |
1533168000000 | 185.37 |
1533254400000 | 186.99 |
1533513600000 | 187.17 |
1533600000000 | 182.41 |
1533686400000 | 181.74 |
1533772800000 | 182.76 |
1533859200000 | 181.57 |
1534118400000 | 182.53 |
1534204800000 | 185.83 |
1534291200000 | 183.89 |
1534377600000 | 186.45 |
1534464000000 | 186.83 |
1534723200000 | 185.68 |
1534809600000 | 183.34 |
1534896000000 | 180.9 |
1534982400000 | 180.78 |
1535068800000 | 179.23 |
1535328000000 | 179.36 |
1535414400000 | 178.27 |
1535500800000 | 178.15 |
1535587200000 | 179.24 |
1535673600000 | 177.72 |
1535932800000 | 177.42 |
1536019200000 | 173.55 |
1536105600000 | 174.96 |
1536192000000 | 174.16 |
1536278400000 | 174.95 |
1536537600000 | 174.07 |
1536624000000 | 176.16 |
1536710400000 | 177.44 |
1536796800000 | 175.06 |
1536883200000 | 173.34 |
1537142400000 | 173.3 |
1537228800000 | 176.39 |
1537315200000 | 176.21 |
1537401600000 | 175.92 |
1537488000000 | 175.28 |
1537747200000 | 174.53 |
1537833600000 | 173.21 |
1537920000000 | 173.05 |
1538006400000 | 173.04 |
1538092800000 | 175.07 |
1538352000000 | 176.66 |
1538438400000 | 177.5 |
1538524800000 | 176.58 |
1538611200000 | 175.03 |
1538697600000 | 173.5 |
1538956800000 | 173.63 |
1539043200000 | 173.89 |
1539129600000 | 170.72 |
1539216000000 | 167.43 |
1539302400000 | 170.41 |
1539561600000 | 170.14 |
1539648000000 | 171.22 |
1539734400000 | 171.44 |
1539820800000 | 171.93 |
1539907200000 | 174.77 |
1540166400000 | 174.58 |
1540252800000 | 175.12 |
1540339200000 | 176.76 |
1540425600000 | 175.52 |
1540512000000 | 173.78 |
1540771200000 | 173.38 |
1540857600000 | 175.27 |
1540944000000 | 177.17 |
1541030400000 | 174.72 |
1541116800000 | 172.02 |
1541376000000 | 176.22 |
1541462400000 | 176 |
1541548800000 | 177.76 |
1541635200000 | 179.03 |
1541721600000 | 180.07 |
1541980800000 | 181.83 |
1542067200000 | 178.97 |
1542153600000 | 178.19 |
1542240000000 | 177.93 |
1542326400000 | 178.35 |
1542585600000 | 176.69 |
1542672000000 | 175.04 |
1542758400000 | 178.36 |
1542844800000 | 179.76 |
1542931200000 | 182.25 |
1543190400000 | 182.72 |
1543276800000 | 182.53 |
1543363200000 | 182.25 |
1543449600000 | 183.53 |
1543536000000 | 184.53 |
1543795200000 | 185.72 |
1543881600000 | 185.25 |
1543968000000 | 184.01 |
1544054400000 | 182.11 |
1544140800000 | 182.24 |
1544400000000 | 182.75 |
1544486400000 | 182.51 |
1544572800000 | 184.19 |
1544659200000 | 185.98 |
1544745600000 | 184.7 |
1545004800000 | 182.46 |
1545091200000 | 181.23 |
1545177600000 | 180.52 |
1545264000000 | 177.72 |
1545350400000 | 175.81 |
1545609600000 | 173.98 |
1545868800000 | 175.84 |
1545955200000 | 175.49 |
1546214400000 | 176.64 |
1546387200000 | 177.88 |
1546473600000 | 177.82 |
1546560000000 | 179.33 |
1546819200000 | 182.03 |
1546905600000 | 183.26 |
1546992000000 | 184.91 |
1547078400000 | 185.5 |
1547164800000 | 186.87 |
1547424000000 | 187.11 |
1547510400000 | 188.21 |
1547596800000 | 189.12 |
1547683200000 | 188.56 |
1547769600000 | 189.66 |
1548028800000 | 189.27 |
1548115200000 | 188.38 |
1548201600000 | 187.53 |
1548288000000 | 187.88 |
1548374400000 | 188 |
1548633600000 | 187.52 |
1548720000000 | 187.16 |
1548806400000 | 186.15 |
1548892800000 | 187.53 |
1548979200000 | 188.86 |
1549238400000 | 190.34 |
1549324800000 | 194.32 |
1549411200000 | 194.63 |
1549497600000 | 195.18 |
1549584000000 | 195.43 |
1549843200000 | 194.6 |
1549929600000 | 196.55 |
1550016000000 | 195.49 |
1550102400000 | 195.43 |
1550188800000 | 196.07 |
1550448000000 | 195.9 |
1550534400000 | 195.6 |
1550620800000 | 196.55 |
1550707200000 | 194.89 |
1550793600000 | 194.09 |
1551052800000 | 194.84 |
1551139200000 | 193.86 |
1551225600000 | 194.2 |
1551312000000 | 193.66 |
1551398400000 | 192.78 |
1551657600000 | 194.2 |
1551744000000 | 193.07 |
1551830400000 | 191.62 |
1551916800000 | 193.35 |
1552003200000 | 192.36 |
1552262400000 | 193.3 |
1552348800000 | 191.83 |
1552435200000 | 191.97 |
1552521600000 | 190.95 |
1552608000000 | 191.57 |
1552867200000 | 190.96 |
1552953600000 | 191.25 |
1553040000000 | 190.47 |
1553126400000 | 192.46 |
1553212800000 | 193.5 |
1553472000000 | 193.37 |
1553558400000 | 194.09 |
1553644800000 | 194.99 |
1553731200000 | 195.89 |
1553817600000 | 196.82 |
1554076800000 | 197.65 |
1554163200000 | 199.54 |
1554249600000 | 199.83 |
1554336000000 | 199.48 |
1554422400000 | 199.63 |
1554681600000 | 200.33 |
1554768000000 | 200.55 |
1554854400000 | 200.89 |
1554940800000 | 199.66 |
1555027200000 | 199.53 |
1555286400000 | 199.06 |
1555372800000 | 199.06 |
1555459200000 | 197.53 |
1555545600000 | 198.6 |
1555977600000 | 198.57 |
1556064000000 | 195.43 |
1556150400000 | 197.94 |
1556236800000 | 197.23 |
1556496000000 | 197.5 |
1556582400000 | 197.81 |
1556668800000 | 196.76 |
1556755200000 | 197.97 |
1556841600000 | 198.24 |
1557100800000 | 198.29 |
1557187200000 | 199.59 |
1557273600000 | 199.07 |
1557360000000 | 199.1 |
1557446400000 | 199.18 |
1557705600000 | 198.71 |
1557792000000 | 200.39 |
1557878400000 | 200.02 |
1557964800000 | 203.02 |
1558051200000 | 202.92 |
1558310400000 | 203.01 |
1558396800000 | 203.15 |
1558483200000 | 204.91 |
1558569600000 | 203.52 |
1558656000000 | 201.39 |
1558915200000 | 202.75 |
1559001600000 | 202.33 |
1559088000000 | 200.39 |
1559174400000 | 201.07 |
1559260800000 | 200.2 |
1559520000000 | 200.4 |
1559606400000 | 201.04 |
1559692800000 | 203.14 |
1559779200000 | 200.12 |
1559865600000 | 198.84 |
1560124800000 | 198.32 |
1560211200000 | 198.01 |
1560297600000 | 198.91 |
1560384000000 | 199.18 |
1560470400000 | 199.91 |
1560729600000 | 200.37 |
1560816000000 | 201.82 |
1560902400000 | 201.74 |
1560988800000 | 199.93 |
1561075200000 | 196.13 |
1561334400000 | 194.25 |
1561420800000 | 194.14 |
1561507200000 | 193.76 |
1561593600000 | 196.42 |
1561680000000 | 196.97 |
1561939200000 | 197.59 |
1562025600000 | 197.47 |
1562112000000 | 200.25 |
1562198400000 | 200.26 |
1562284800000 | 200.37 |
1562544000000 | 200.38 |
1562630400000 | 199.96 |
1562716800000 | 200.44 |
1562803200000 | 201.57 |
1562889600000 | 201.45 |
1563148800000 | 201.97 |
1563235200000 | 201.94 |
1563321600000 | 202.01 |
1563408000000 | 201.38 |
1563494400000 | 200.96 |
1563753600000 | 201.23 |
1563840000000 | 203.53 |
1563926400000 | 203.45 |
1564012800000 | 204.63 |
1564099200000 | 207.18 |
1564358400000 | 208.93 |
1564444800000 | 207.07 |
1564531200000 | 207.98 |
1564617600000 | 211.85 |
1564704000000 | 209.68 |
1564963200000 | 208.28 |
1565049600000 | 207.7 |
1565136000000 | 206.9 |
1565222400000 | 210.52 |
1565308800000 | 210.97 |
1565568000000 | 209.67 |
1565654400000 | 212.15 |
1565740800000 | 210.69 |
1565827200000 | 211.98 |
1565913600000 | 214.5 |
1566172800000 | 216.38 |
1566259200000 | 214.97 |
1566345600000 | 215.65 |
1566432000000 | 213.48 |
1566518400000 | 210.33 |
1566777600000 | 211.1 |
1566864000000 | 213.36 |
1566950400000 | 214.75 |
1567036800000 | 216.48 |
1567123200000 | 218.2 |
1567382400000 | 218.68 |
1567468800000 | 218.72 |
1567555200000 | 219.88 |
1567641600000 | 221.53 |
1567728000000 | 223.05 |
1567987200000 | 222.83 |
1568073600000 | 222.04 |
1568160000000 | 221.77 |
1568246400000 | 219.66 |
1568332800000 | 218.28 |
1568592000000 | 217.47 |
1568678400000 | 218.27 |
1568764800000 | 218.78 |
1568851200000 | 219 |
1568937600000 | 221.26 |
1569196800000 | 221.75 |
1569283200000 | 224.12 |
1569369600000 | 224.53 |
1569456000000 | 223.4 |
1569542400000 | 222.26 |
1569801600000 | 224.55 |
1569888000000 | 222.44 |
1569974400000 | 221.56 |
1570060800000 | 221.06 |
1570147200000 | 220.63 |
1570406400000 | 220.64 |
1570492800000 | 218.82 |
1570579200000 | 218.78 |
1570665600000 | 216.99 |
1570752000000 | 216.26 |
1571011200000 | 215.85 |
1571097600000 | 215.03 |
1571184000000 | 214.16 |
1571270400000 | 214.32 |
1571356800000 | 213.19 |
1571616000000 | 214.22 |
1571702400000 | 213.58 |
1571788800000 | 211.47 |
1571875200000 | 210.14 |
1571961600000 | 210.9 |
1572220800000 | 211.14 |
1572307200000 | 210.16 |
1572393600000 | 208.06 |
1572480000000 | 208.28 |
1572566400000 | 207.31 |
1572825600000 | 205.62 |
1572912000000 | 207.3 |
1572998400000 | 208.49 |
1573084800000 | 210.8 |
1573171200000 | 211.35 |
1573430400000 | 209.71 |
1573516800000 | 209.43 |
1573603200000 | 210.75 |
1573689600000 | 208.94 |
1573776000000 | 209.68 |
1574035200000 | 210.27 |
1574121600000 | 208.64 |
1574208000000 | 208.76 |
1574294400000 | 211.7 |
1574380800000 | 211.08 |
1574640000000 | 212.63 |
1574726400000 | 215.11 |
1574812800000 | 216.49 |
1574899200000 | 216.54 |
1574985600000 | 215.5 |
1575244800000 | 214.91 |
1575331200000 | 214.81 |
1575417600000 | 213.89 |
1575504000000 | 214.5 |
1575590400000 | 215.57 |
1575849600000 | 215.85 |
1575936000000 | 214.96 |
1576022400000 | 214.41 |
1576108800000 | 208.99 |
1576195200000 | 206.67 |
1576454400000 | 208.06 |
1576540800000 | 207.7 |
1576627200000 | 207.25 |
1576713600000 | 205.92 |
1576800000000 | 206.37 |
1577059200000 | 206.54 |
1577145600000 | 206.97 |
1577404800000 | 206.99 |
1577664000000 | 205.42 |
1577750400000 | 205.33 |
1577923200000 | 204.39 |
1578009600000 | 205.85 |
1578268800000 | 204.91 |
1578355200000 | 206.03 |
1578441600000 | 206.85 |
1578528000000 | 206.81 |
1578614400000 | 206.93 |
1578873600000 | 205.32 |
1578960000000 | 205.46 |
1579046400000 | 206.84 |
1579132800000 | 208.92 |
1579219200000 | 209.73 |
1579478400000 | 210.12 |
1579564800000 | 210.24 |
1579651200000 | 209.88 |
1579737600000 | 210.8 |
1579824000000 | 211.16 |
1580083200000 | 214.08 |
1580169600000 | 212.08 |
1580256000000 | 211.88 |
1580342400000 | 211.12 |
1580428800000 | 209.29 |
1580688000000 | 209.34 |
1580774400000 | 210.1 |
1580860800000 | 211.29 |
1580947200000 | 214.01 |
1581033600000 | 214.1 |
1581292800000 | 216.18 |
1581379200000 | 216.61 |
1581465600000 | 216.86 |
1581552000000 | 219.25 |
1581638400000 | 219.65 |
1581897600000 | 220.23 |
1581984000000 | 220.03 |
1582070400000 | 220.61 |
1582156800000 | 219.05 |
1582243200000 | 218.9 |
1582502400000 | 216.08 |
1582588800000 | 212.97 |
1582675200000 | 211.07 |
1582761600000 | 205.39 |
1582848000000 | 198.04 |
1583107200000 | 198.06 |
1583193600000 | 201.13 |
1583280000000 | 205.96 |
1583366400000 | 207.02 |
1583452800000 | 203.17 |
1583712000000 | 187.94 |
1583798400000 | 187.98 |
1583884800000 | 183.8 |
1583971200000 | 166.12 |
1584057600000 | 183.47 |
1584316800000 | 174.03 |
1584403200000 | 181.08 |
1584489600000 | 174.1 |
1584576000000 | 179.92 |
1584662400000 | 181.99 |
1584921600000 | 162.86 |
1585008000000 | 173.98 |
1585094400000 | 179.16 |
1585180800000 | 185.08 |
1585267200000 | 178.8 |
1585526400000 | 181.34 |
1585612800000 | 185.39 |
1585699200000 | 187.03 |
1585785600000 | 188.26 |
1585872000000 | 191.33 |
1586131200000 | 200.01 |
1586217600000 | 198.67 |
1586304000000 | 199.04 |
1586390400000 | 194.6 |
1586822400000 | 196.82 |
1586908800000 | 195.26 |
1586995200000 | 197.74 |
1587081600000 | 199.76 |
1587340800000 | 201.99 |
1587427200000 | 196.57 |
1587513600000 | 201.68 |
1587600000000 | 201.72 |
1587686400000 | 201.9 |
1587945600000 | 201.56 |
1588032000000 | 201.48 |
1588118400000 | 198.91 |
1588204800000 | 193.31 |
1588291200000 | 188.36 |
1588550400000 | 190.86 |
1588636800000 | 193.13 |
1588723200000 | 192.98 |
1588809600000 | 192.5 |
1588896000000 | 194.8 |
1589155200000 | 201.38 |
1589241600000 | 197.84 |
1589328000000 | 193.08 |
1589414400000 | 192.4 |
1589500800000 | 191.91 |
1589760000000 | 192.69 |
1589846400000 | 196.3 |
1589932800000 | 192.61 |
1590019200000 | 190.57 |
1590105600000 | 189.35 |
1590364800000 | 190.37 |
1590451200000 | 190.85 |
1590537600000 | 190.85 |
1590624000000 | 194.24 |
1590710400000 | 192.75 |
1590969600000 | 191.14 |
1591056000000 | 192.78 |
1591142400000 | 193.62 |
1591228800000 | 189.24 |
1591315200000 | 192.07 |
1591574400000 | 190.94 |
1591660800000 | 189.53 |
1591747200000 | 192.12 |
1591833600000 | 187.28 |
1591920000000 | 191.78 |
1592179200000 | 191.78 |
1592265600000 | 193.75 |
1592352000000 | 192.74 |
1592438400000 | 194.72 |
1592524800000 | 197.43 |
1592784000000 | 194.46 |
1592870400000 | 191.5 |
1592956800000 | 192.54 |
1593043200000 | 194 |
1593129600000 | 189.91 |
1593388800000 | 193.05 |
1593475200000 | 192.81 |
1593561600000 | 193.04 |
1593648000000 | 193.77 |
1593734400000 | 194.01 |
1593993600000 | 195.63 |
1594080000000 | 194.61 |
1594166400000 | 193.12 |
1594252800000 | 192.17 |
1594339200000 | 192.88 |
1594598400000 | 193.67 |
1594684800000 | 194.26 |
1594771200000 | 198.26 |
1594857600000 | 198.73 |
1594944000000 | 199.57 |
1595203200000 | 198.75 |
1595289600000 | 196.66 |
1595376000000 | 195.04 |
1595462400000 | 197.58 |
1595548800000 | 195.56 |
1595808000000 | 193.55 |
1595894400000 | 194.01 |
1595980800000 | 194.46 |
1596067200000 | 194.5 |
1596153600000 | 194 |
1596412800000 | 194.97 |
1596499200000 | 196.19 |
1596585600000 | 195.74 |
1596672000000 | 198.1 |
1596758400000 | 197.8 |
1597017600000 | 198.38 |
1597104000000 | 199.45 |
1597190400000 | 200.1 |
1597276800000 | 200.92 |
1597363200000 | 201.13 |
1597622400000 | 200.5 |
1597708800000 | 200.51 |
1597795200000 | 200.93 |
1597881600000 | 200.3 |
1597968000000 | 202.29 |
1598227200000 | 202.25 |
1598313600000 | 199.74 |
1598400000000 | 199.72 |
1598486400000 | 199.82 |
1598572800000 | 195.48 |
1598832000000 | 193.21 |
1598918400000 | 192.2 |
1599004800000 | 198.33 |
1599091200000 | 194.89 |
1599177600000 | 193.01 |
1599436800000 | 193.04 |
1599523200000 | 191.79 |
1599609600000 | 196.48 |
1599696000000 | 195.13 |
1599782400000 | 197.63 |
1600041600000 | 197.38 |
1600128000000 | 198.82 |
1600214400000 | 197.02 |
1600300800000 | 197.24 |
1600387200000 | 196.82 |
1600646400000 | 196.81 |
1600732800000 | 203.85 |
1600819200000 | 203.13 |
1600905600000 | 203.13 |
1600992000000 | 204.82 |
1601251200000 | 206.06 |
1601337600000 | 203.56 |
1601424000000 | 203.36 |
1601510400000 | 204.3899 |
1601596800000 | 204.31 |
1601856000000 | 205.31 |
1601942400000 | 205.05 |
1602028800000 | 204.56 |
1602115200000 | 205.18 |
1602201600000 | 204.91 |
1602460800000 | 205.48 |
1602547200000 | 205.8 |
1602633600000 | 204.83 |
1602720000000 | 205.3899 |
1602806400000 | 205.22 |
1603065600000 | 203.29 |
1603152000000 | 202.52 |
1603238400000 | 202.3899 |
1603324800000 | 201.47 |
1603411200000 | 200.68 |
1603670400000 | 198.72 |
1603756800000 | 198.7 |
1603843200000 | 195.26 |
1603929600000 | 196.2 |
1604016000000 | 195.24 |
1604275200000 | 197.99 |
1604361600000 | 199.06 |
1604448000000 | 201.37 |
1604534400000 | 201.94 |
1604620800000 | 204.25 |
1604880000000 | 202.66 |
1604966400000 | 201.13 |
1605052800000 | 202.29 |
1605139200000 | 202.71 |
1605225600000 | 199.49 |
1605484800000 | 200.01 |
1605571200000 | 199.2 |
1605657600000 | 196.09 |
1605744000000 | 196.51 |
1605830400000 | 197.3 |
1606089600000 | 197.94 |
1606176000000 | 196.99 |
1606262400000 | 196.4 |
1606348800000 | 197.18 |
1606435200000 | 198.1 |
1606694400000 | 197.58 |
1606780800000 | 195.96 |
1606867200000 | 196.35 |
1606953600000 | 198.31 |
1607040000000 | 198.72 |
1607299200000 | 197.83 |
1607385600000 | 199.44 |
1607472000000 | 202.97 |
1607558400000 | 201.58 |
1607644800000 | 202.1 |
1607904000000 | 200.95 |
1607990400000 | 200.33 |
1608076800000 | 198.08 |
1608163200000 | 196.2 |
1608249600000 | 195.4 |
1608508800000 | 193.52 |
1608595200000 | 193.3 |
1608681600000 | 193.63 |
1608768000000 | 194.22 |
1609113600000 | 193.48 |
1609200000000 | 193.75 |
1609286400000 | 192.9 |
1609372800000 | 193.11 |
1609718400000 | 195.03 |
1609804800000 | 194.98 |
1609891200000 | 196.08 |
1609977600000 | 195.34 |
1610064000000 | 198.6699 |
1610323200000 | 198.27 |
1610409600000 | 197.52 |
1610496000000 | 197.28 |
1610582400000 | 197.09 |
1610668800000 | 199.1 |
1610928000000 | 198.53 |
1611014400000 | 197.22 |
1611100800000 | 198.66 |
1611187200000 | 198.06 |
1611273600000 | 195.29 |
1611532800000 | 196.53 |
1611619200000 | 195.7 |
1611705600000 | 193.07 |
1611792000000 | 193.11 |
1611878400000 | 189.41 |
1612137600000 | 193.33 |
1612224000000 | 194.61 |
1612310400000 | 194.09 |
1612396800000 | 195.9 |
1612483200000 | 196.36 |
1612742400000 | 197.97 |
1612828800000 | 197.56 |
1612915200000 | 197.6 |
1613001600000 | 197.75 |
1613088000000 | 198.55 |
1613347200000 | 199.23 |
1613433600000 | 197.9 |
1613520000000 | 196.45 |
1613606400000 | 195.76 |
1613692800000 | 195.15 |
1613952000000 | 192.45 |
1614038400000 | 191.95 |
1614124800000 | 191.06 |
1614211200000 | 193.76 |
1614297600000 | 190.24 |
1614556800000 | 192.6399 |
1614643200000 | 194.97 |
1614729600000 | 194.62 |
1614816000000 | 197.27 |
1614902400000 | 200.61 |
1615161600000 | 203.88 |
1615248000000 | 204.83 |
1615334400000 | 207.94 |
1615420800000 | 209.4 |
1615507200000 | 210.09 |
1615766400000 | 210.72 |
1615852800000 | 214.11 |
1615939200000 | 212.93 |
1616025600000 | 212.43 |
1616112000000 | 211.92 |
1616371200000 | 212.21 |
1616457600000 | 216.28 |
1616544000000 | 214.88 |
1616630400000 | 215.46 |
1616716800000 | 216.2 |
1616976000000 | 219.3 |
1617062400000 | 220.01 |
1617148800000 | 219.71 |
1617235200000 | 221.62 |
1617667200000 | 222.73 |
1617753600000 | 219.87 |
1617840000000 | 219.8 |
1617926400000 | 220.57 |
1618185600000 | 220.48 |
1618272000000 | 218.66 |
1618358400000 | 217.06 |
1618444800000 | 218.63 |
1618531200000 | 219.61 |
1618790400000 | 218.94 |
1618876800000 | 220.22 |
1618963200000 | 220.98 |
1619049600000 | 219.18 |
1619136000000 | 216.83 |
1619395200000 | 217.71 |
1619481600000 | 215.49 |
1619568000000 | 215.33 |
1619654400000 | 215.61 |
1619740800000 | 216.73 |
1620000000000 | 216.95 |
1620086400000 | 216.42 |
1620172800000 | 219.23 |
1620259200000 | 220.02 |
1620345600000 | 221.87 |
1620604800000 | 223.79 |
1620691200000 | 222.47 |
1620777600000 | 223.63 |
1620864000000 | 223.99 |
1620950400000 | 224.72 |
1621209600000 | 224.2 |
1621296000000 | 223.95 |
1621382400000 | 224.07 |
1621468800000 | 227.15 |
1621555200000 | 226.87 |
1621814400000 | 225.93 |
1621900800000 | 226.92 |
1621987200000 | 228.41 |
1622073600000 | 227.68 |
1622160000000 | 229.66 |
1622419200000 | 226.54 |
1622505600000 | 229.14 |
1622592000000 | 229.74 |
1622678400000 | 227.67 |
1622764800000 | 226.81 |
1623024000000 | 226.85 |
1623110400000 | 226.29 |
1623196800000 | 225.25 |
1623283200000 | 226.6 |
1623369600000 | 226.78 |
1623628800000 | 226.88 |
1623715200000 | 226.67 |
1623801600000 | 225.96 |
1623888000000 | 227.49 |
1623974400000 | 224.14 |
1624233600000 | 224.87 |
1624320000000 | 226.24 |
1624406400000 | 224.89 |
1624492800000 | 225.36 |
1624579200000 | 225.3 |
1624838400000 | 224.77 |
1624924800000 | 225.05 |
1625011200000 | 226.37 |
1625097600000 | 226.04 |
1625184000000 | 228.64 |
1625443200000 | 228.06 |
1625529600000 | 224.57 |
1625616000000 | 225.77 |
1625702400000 | 226.03 |
1625788800000 | 227.11 |
1626048000000 | 227.22 |
1626134400000 | 227.39 |
1626220800000 | 227.37 |
1626307200000 | 228.23 |
1626393600000 | 229.15 |
1626652800000 | 225.61 |
1626739200000 | 228.34 |
1626825600000 | 229.02 |
1626912000000 | 228.55 |
1626998400000 | 231 |
1627257600000 | 231.4 |
1627344000000 | 231.12 |
1627430400000 | 233.11 |
1627516800000 | 235.54 |
1627603200000 | 236.7 |
1627862400000 | 236.06 |
1627948800000 | 237.29 |
1628035200000 | 237.94 |
1628121600000 | 239.13 |
1628208000000 | 239.81 |
1628467200000 | 239.72 |
1628553600000 | 241.28 |
1628640000000 | 240.36 |
1628726400000 | 241.08 |
1628812800000 | 240.17 |
1629072000000 | 239.12 |
1629158400000 | 240.43 |
1629244800000 | 239.68 |
1629331200000 | 238.88 |
1629417600000 | 238.34 |
1629676800000 | 240.32 |
1629763200000 | 241.43 |
1629849600000 | 241.33 |
1629936000000 | 241.07 |
1630022400000 | 239.43 |
1630281600000 | 242.16 |
1630368000000 | 241.05 |
1630454400000 | 241.06 |
1630540800000 | 241.57 |
1630627200000 | 241.87 |
1630886400000 | 241.75 |
1630972800000 | 238.87 |
1631059200000 | 240.55 |
1631145600000 | 238.52 |
1631232000000 | 238.72 |
1631491200000 | 235.92 |
1631577600000 | 233.79 |
1631664000000 | 233.4 |
1631750400000 | 233.44 |
1631836800000 | 230.29 |
1632096000000 | 227.46 |
1632182400000 | 227.58 |
1632268800000 | 229.74 |
1632355200000 | 230.14 |
1632441600000 | 229.68 |
1632700800000 | 229.5 |
1632787200000 | 226.07 |
1632873600000 | 231.54 |
1632960000000 | 234.8 |
1633046400000 | 232.91 |
1633305600000 | 234.69 |
1633392000000 | 237.73 |
1633478400000 | 238.48 |
1633564800000 | 240.25 |
1633651200000 | 240.23 |
1633910400000 | 240.16 |
1633996800000 | 240.74 |
1634083200000 | 242.04 |
1634169600000 | 242.9 |
1634256000000 | 242.89 |
1634515200000 | 243.54 |
1634601600000 | 242.21 |
1634688000000 | 242.48 |
1634774400000 | 243.45 |
1634860800000 | 244.27 |
1635120000000 | 245.55 |
1635206400000 | 244.07 |
1635292800000 | 241.11 |
1635379200000 | 240.93 |
1635465600000 | 241.01 |
1635724800000 | 242.51 |
1635811200000 | 244.36 |
1635897600000 | 245.54 |
1635984000000 | 248.81 |
1636070400000 | 251.45 |
1636329600000 | 250.33 |
1636416000000 | 253.13 |
1636502400000 | 254.78 |
1636588800000 | 254.05 |
1636675200000 | 253.94 |
1636934400000 | 256.05 |
1637020800000 | 258.98 |
1637107200000 | 254.49 |
1637193600000 | 251.97 |
1637280000000 | 251.16 |
1637539200000 | 249.59 |
1637625600000 | 249.93 |
1637712000000 | 249.81 |
1637798400000 | 250.82 |
1637884800000 | 241.87 |
1638144000000 | 243.14 |
1638230400000 | 239.06 |
1638316800000 | 236.88 |
1638403200000 | 241.17 |
1638489600000 | 242.45 |
1638748800000 | 245.05 |
1638835200000 | 249.49 |
1638921600000 | 245.27 |
1639008000000 | 246.32 |
1639094400000 | 247.11 |
1639353600000 | 247.65 |
1639440000000 | 249.27 |
1639526400000 | 252.44 |
1639612800000 | 254.21 |
1639699200000 | 255.64 |
1639958400000 | 250.77 |
1640044800000 | 252.73 |
1640131200000 | 253.8 |
1640217600000 | 254.24 |
1640304000000 | 254.69 |
1640563200000 | 255.19 |
1640649600000 | 255.23 |
1640736000000 | 254.31 |
1640822400000 | 254.33 |
1640908800000 | 255.83 |
1641168000000 | 255.12 |
1641254400000 | 255.33 |
1641340800000 | 251.68 |
1641427200000 | 255.46 |
1641513600000 | 253.97 |
1641772800000 | 253.64 |
1641859200000 | 253.86 |
1641945600000 | 253.97 |
1642032000000 | 252.03 |
1642118400000 | 248.99 |
1642377600000 | 250.62 |
1642464000000 | 248.53 |
1642550400000 | 247.28 |
1642636800000 | 243.89 |
1642723200000 | 240.26 |
1642982400000 | 240.08 |
1643068800000 | 241.86 |
1643155200000 | 244.77 |
1643241600000 | 249.39 |
1643328000000 | 250.06 |
1643587200000 | 251.51 |
1643673600000 | 251.16 |
1643760000000 | 254.58 |
1643846400000 | 250.92 |
1643932800000 | 247.2 |
1644192000000 | 246.88 |
1644278400000 | 249.55 |
1644364800000 | 250.67 |
1644451200000 | 248.8 |
1644537600000 | 251.21 |
1644796800000 | 251.3 |
1644883200000 | 250.39 |
1644969600000 | 250.44 |
1645056000000 | 250.33 |
1645142400000 | 249.16 |
1645401600000 | 249.23 |
1645488000000 | 247.73 |
1645574400000 | 246.82 |
1645660800000 | 251.07 |
1645747200000 | 251.21 |
1646006400000 | 248.81 |
1646092800000 | 249.2 |
1646179200000 | 254.4 |
1646265600000 | 259.8 |
1646352000000 | 266.86 |
1646611200000 | 271.54 |
1646697600000 | 271.68 |
1646784000000 | 272.38 |
1646870400000 | 276.05 |
1646956800000 | 276.7 |
1647216000000 | 273.66 |
1647302400000 | 268.71 |
1647388800000 | 271.04 |
1647475200000 | 272.55 |
1647561600000 | 271.62 |
1647820800000 | 271.97 |
1647907200000 | 271.51 |
1647993600000 | 272.29 |
1648080000000 | 271.8 |
1648166400000 | 272.21 |
1648425600000 | 273.12 |
1648512000000 | 274.07 |
1648598400000 | 273.68 |
1648684800000 | 274.73 |
1648771200000 | 274.9 |
1649030400000 | 278.33 |
1649116800000 | 284.23 |
1649203200000 | 283.71 |
1649289600000 | 285.37 |
1649376000000 | 285.67 |
1649635200000 | 285.73 |
1649721600000 | 284.77 |
1649808000000 | 282.52 |
1649894400000 | 283.17 |
1650326400000 | 287.29 |
1650412800000 | 286.26 |
1650499200000 | 282.62 |
1650585600000 | 278.7 |
1650844800000 | 281.43 |
1650931200000 | 277.96 |
1651017600000 | 282.39 |
1651104000000 | 283.65 |
1651190400000 | 282.45 |
1651449600000 | 278.67 |
1651536000000 | 275.0899 |
1651622400000 | 276.83 |
1651708800000 | 275.33 |
1651795200000 | 271.81 |
1652054400000 | 273.68 |
1652140800000 | 270.2799 |
1652227200000 | 264.88 |
1652313600000 | 270.65 |
1652400000000 | 276 |
1652659200000 | 278.61 |
1652745600000 | 275.3 |
1652832000000 | 267.9 |
1652918400000 | 263.5 |
1653004800000 | 266.47 |
1653264000000 | 264.83 |
1653350400000 | 263.38 |
1653436800000 | 266.74 |
1653523200000 | 268.38 |
1653609600000 | 272.32 |
1653868800000 | 272.62 |
1653955200000 | 275.31 |
1654041600000 | 272.5299 |
1654128000000 | 276.47 |
1654214400000 | 277.97 |
1654473600000 | 277.87 |
1654560000000 | 276.37 |
1654646400000 | 274.16 |
1654732800000 | 272.94 |
1654819200000 | 273.0299 |
1655078400000 | 270.94 |
1655164800000 | 268.44 |
1655251200000 | 269.5299 |
1655337600000 | 262.46 |
1655424000000 | 260.79 |
1655683200000 | 262.2 |
1655769600000 | 263.1 |
1655856000000 | 257.36 |
1655942400000 | 263.51 |
1656028800000 | 269.46 |
1656288000000 | 269.0299 |
1656374400000 | 267.73 |
1656460800000 | 273.57 |
1656547200000 | 273.01 |
1656633600000 | 274.3399 |
1656892800000 | 276.05 |
1656979200000 | 281.64 |
1657065600000 | 277.22 |
1657152000000 | 285.72 |
1657238400000 | 287.71 |
1657497600000 | 287.96 |
1657584000000 | 288.33 |
1657670400000 | 292.87 |
1657756800000 | 288.56 |
1657843200000 | 286.76 |
1658102400000 | 284.95 |
1658188800000 | 284.64 |
1658275200000 | 287.44 |
1658361600000 | 288.23 |
1658448000000 | 288.47 |
1658707200000 | 289.22 |
1658793600000 | 294.75 |
1658880000000 | 289.73 |
1658966400000 | 293.82 |
1659052800000 | 289.82 |
1659312000000 | 287.55 |
1659398400000 | 286.14 |
1659484800000 | 287.29 |
1659571200000 | 289.46 |
1659657600000 | 286.52 |
1659916800000 | 286.36 |
1660003200000 | 283.43 |
1660089600000 | 283.82 |
1660176000000 | 288.61 |
1660262400000 | 291.21 |
1660521600000 | 293.23 |
1660608000000 | 299.04 |
1660694400000 | 300.5299 |
1660780800000 | 299.64 |
1660867200000 | 301.27 |
1661126400000 | 301.73 |
1661212800000 | 299.86 |
1661299200000 | 295.85 |
1661385600000 | 297.24 |
1661472000000 | 290.93 |
1661731200000 | 288.6 |
1661817600000 | 287.1 |
1661904000000 | 283.36 |
1661990400000 | 287.21 |
1662076800000 | 287.41 |
1662336000000 | 289.32 |
1662422400000 | 287.97 |
1662508800000 | 287.13 |
1662595200000 | 286.67 |
1662681600000 | 292.6 |
1662940800000 | 292.91 |
1663027200000 | 289.51 |
1663113600000 | 287.74 |
1663200000000 | 283.01 |
1663286400000 | 281.66 |
1663545600000 | 281.97 |
1663632000000 | 278.01 |
1663718400000 | 277.2799 |
1663804800000 | 276.4 |
1663891200000 | 275.52 |
1664150400000 | 275 |
1664236800000 | 276.45 |
1664323200000 | 276.24 |
1664409600000 | 270.04 |
1664496000000 | 265.82 |
1664755200000 | 270.62 |
1664841600000 | 269.92 |
1664928000000 | 268.75 |
1665014400000 | 258.22 |
1665100800000 | 260.2 |
1665360000000 | 261.35 |
1665446400000 | 261.04 |
1665532800000 | 265.95 |
1665619200000 | 266.2799 |
1665705600000 | 264.16 |
1665964800000 | 266.58 |
1666051200000 | 266.49 |
1666137600000 | 264.71 |
1666224000000 | 263.9 |
1666310400000 | 267.72 |
1666569600000 | 266.77 |
1666656000000 | 268.39 |
1666742400000 | 269.7 |
1666828800000 | 270.8399 |
1666915200000 | 274.3 |
1667174400000 | 271.8 |
1667260800000 | 273.93 |
1667347200000 | 271.38 |
1667433600000 | 270.29 |
1667520000000 | 273.02 |
1667779200000 | 272.75 |
1667865600000 | 273.7 |
1667952000000 | 272.64 |
1668038400000 | 273.89 |
1668124800000 | 268.1 |
1668384000000 | 266.08 |
1668470400000 | 265.38 |
1668556800000 | 268.87 |
1668643200000 | 273.85 |
1668729600000 | 272.77 |
1668988800000 | 277.48 |
1669075200000 | 281.5899 |
1669161600000 | 281.26 |
1669248000000 | 281.1 |
1669334400000 | 280.9 |
1669593600000 | 283.55 |
1669680000000 | 279.88 |
1669766400000 | 283.14 |
1669852800000 | 281.18 |
1669939200000 | 281.2 |
1670198400000 | 277.79 |
1670284800000 | 274.9 |
1670371200000 | 277.52 |
1670457600000 | 280.33 |
1670544000000 | 281.0299 |
1670803200000 | 279.72 |
1670889600000 | 280.11 |
1670976000000 | 277.99 |
1671062400000 | 272.85 |
1671148800000 | 272.91 |
1671408000000 | 273.17 |
1671494400000 | 272.2799 |
1671580800000 | 274.27 |
1671667200000 | 273.0299 |
1671753600000 | 275.76 |
1672099200000 | 276.6 |
1672185600000 | 272.04 |
1672272000000 | 269.5299 |
1672358400000 | 269.15 |
1672617600000 | 269.15 |
1672704000000 | 272.75 |
1672790400000 | 273 |
1672876800000 | 272.99 |
1672963200000 | 276.4 |
1673222400000 | 275.97 |
1673308800000 | 273.56 |
1673395200000 | 272.79 |
1673481600000 | 269.46 |
1673568000000 | 270.75 |
1673827200000 | 273.9 |
1673913600000 | 274.5299 |
1674000000000 | 271.0899 |
1674086400000 | 270.33 |
1674172800000 | 270.16 |
1674432000000 | 270.64 |
1674518400000 | 273.19 |
1674604800000 | 271.72 |
1674691200000 | 272.86 |
1674777600000 | 275.2799 |
1675036800000 | 272.15 |
1675123200000 | 273.2799 |
1675209600000 | 266.82 |
1675296000000 | 263.91 |
1675382400000 | 265.76 |
1675641600000 | 268.2 |
1675728000000 | 265.26 |
1675814400000 | 268.63 |
1675900800000 | 269.22 |
1675987200000 | 274.45 |
1676246400000 | 275.37 |
1676332800000 | 274.23 |
1676419200000 | 275.51 |
1676505600000 | 274.25 |
1676592000000 | 275.41 |
1676851200000 | 275.5 |
1676937600000 | 272.2 |
1677024000000 | 273.11 |
1677110400000 | 275.37 |
1677196800000 | 276.22 |
1677456000000 | 272.41 |
1677542400000 | 271.5 |
1677628800000 | 269.86 |
1677715200000 | 268.81 |
1677801600000 | 269.8399 |
1678060800000 | 268.64 |
1678147200000 | 267.96 |
1678233600000 | 267.32 |
1678320000000 | 263.11 |
1678406400000 | 255.52 |
1678665600000 | 254.36 |
1678752000000 | 256.72 |
1678838400000 | 262.64 |
1678924800000 | 260.04 |
1679011200000 | 257.72 |
1679270400000 | 258.56 |
1679356800000 | 254.42 |
1679443200000 | 254.46 |
1679529600000 | 254.26 |
1679616000000 | 257.24 |
1679875200000 | 262.39 |
1679961600000 | 264.65 |
1680048000000 | 267.67 |
1680134400000 | 269.63 |
1680220800000 | 273.3399 |
1680480000000 | 273.49 |
1680566400000 | 274.8399 |
1680652800000 | 276.02 |
1680739200000 | 277.26 |
1681171200000 | 278.49 |
1681257600000 | 275.37 |
1681344000000 | 273.2 |
1681430400000 | 276.4 |
1681689600000 | 276.35 |
1681776000000 | 273.69 |
1681862400000 | 274.22 |
1681948800000 | 272.97 |
1682035200000 | 274.71 |
1682294400000 | 274.39 |
1682380800000 | 273 |
1682467200000 | 272.16 |
1682553600000 | 274.49 |
1682640000000 | 274.71 |
1682899200000 | 278.04 |
1682985600000 | 275.83 |
1683072000000 | 270.36 |
1683158400000 | 267.97 |
1683244800000 | 270.55 |
1683504000000 | 272.91 |
1683590400000 | 274.44 |
1683676800000 | 272.5299 |
1683763200000 | 273.66 |
1683849600000 | 274.94 |
1684108800000 | 273.45 |
1684195200000 | 271.57 |
1684281600000 | 271.4 |
1684368000000 | 272.5899 |
1684454400000 | 273.58 |
1684713600000 | 273.25 |
1684800000000 | 267.22 |
1684886400000 | 267.8 |
1684972800000 | 265.99 |
1685059200000 | 267.17 |
1685318400000 | 267.15 |
1685404800000 | 263.9 |
1685491200000 | 263.55 |
1685577600000 | 262.48 |
1685664000000 | 266.08 |
1685923200000 | 264.14 |
1686009600000 | 265.67 |
1686096000000 | 263.3 |
1686182400000 | 261.26 |
1686268800000 | 258.26 |
1686528000000 | 256.99 |
1686614400000 | 259.27 |
1686700800000 | 258.81 |
1686787200000 | 258.23 |
1686873600000 | 257.05 |
1687132800000 | 256.86 |
1687219200000 | 257.24 |
1687305600000 | 254.97 |
1687392000000 | 256.27 |
1687478400000 | 258.3 |
1687737600000 | 261.87 |
1687824000000 | 259.62 |
1687910400000 | 260.98 |
1687996800000 | 262.32 |
1688083200000 | 265.39 |
1688342400000 | 265.4 |
1688428800000 | 265.5299 |
1688515200000 | 263.81 |
1688601600000 | 259.96 |
1688688000000 | 257.83 |
1688947200000 | 257.85 |
1689033600000 | 254.97 |
1689120000000 | 253.71 |
1689206400000 | 254.18 |
1689292800000 | 256.38 |
1689552000000 | 256.63 |
1689638400000 | 254.47 |
1689724800000 | 255.01 |
1689811200000 | 257.42 |
1689897600000 | 259.97 |
1690156800000 | 261.76 |
1690243200000 | 261 |
1690329600000 | 255.75 |
1690416000000 | 257.24 |
1690502400000 | 254.61 |
1690761600000 | 256.36 |
1690848000000 | 253.93 |
1690934400000 | 253.71 |
1691020800000 | 251.73 |
1691107200000 | 251.41 |
1691366400000 | 251.52 |
1691452800000 | 251.12 |
1691539200000 | 253.64 |
1691625600000 | 256.42 |
1691712000000 | 256.22 |
1691971200000 | 256.16 |
1692057600000 | 252 |
1692144000000 | 253.39 |
1692230400000 | 252.19 |
1692316800000 | 250.63 |
1692576000000 | 248.9 |
1692662400000 | 248.18 |
1692748800000 | 249.29 |
1692835200000 | 250.33 |
1692921600000 | 252.4 |
1693180800000 | 252.58 |
1693267200000 | 255.42 |
1693353600000 | 253.53 |
1693440000000 | 253.16 |
1693526400000 | 255.79 |
1693785600000 | 255.98 |
1693872000000 | 257.66 |
1693958400000 | 256.68 |
1694044800000 | 253.33 |
1694131200000 | 255.22 |
1694390400000 | 255.99 |
1694476800000 | 256.19 |
1694563200000 | 258.39 |
1694649600000 | 262.39 |
1694736000000 | 260.58 |
1694995200000 | 261.39 |
1695081600000 | 258.46 |
1695168000000 | 258.83 |
1695254400000 | 256.38 |
1695340800000 | 256.56 |
1695600000000 | 256.48 |
1695686400000 | 256.05 |
1695772800000 | 255.31 |
1695859200000 | 257.96 |
1695945600000 | 256.13 |
1696204800000 | 255.92 |
1696291200000 | 255.62 |
1696377600000 | 256.79 |
1696464000000 | 255.95 |
1696550400000 | 255.32 |
1696809600000 | 256.55 |
1696896000000 | 255.73 |
1696982400000 | 255.98 |
1697068800000 | 255.98 |
1697155200000 | 254.41 |
1697414400000 | 255.11 |
1697500800000 | 255.18 |
1697587200000 | 250.87 |
1697673600000 | 247.11 |
1697760000000 | 246.32 |
1698019200000 | 246.42 |
1698105600000 | 245.62 |
1698192000000 | 245.94 |
1698278400000 | 245.04 |
1698364800000 | 241.79 |
1698624000000 | 246.7 |
1698710400000 | 247.77 |
1698796800000 | 252.27 |
1698883200000 | 256.86 |
1698969600000 | 259.99 |
1699228800000 | 261.96 |
1699315200000 | 261.04 |
1699401600000 | 259.66 |
1699488000000 | 261.97 |
1699574400000 | 260.82 |
1699833600000 | 260.64 |
1699920000000 | 260.98 |
1700006400000 | 253.49 |
1700092800000 | 252.75 |
1700179200000 | 252.12 |
1700438400000 | 250.21 |
1700524800000 | 245.74 |
1700611200000 | 253.49 |
1700697600000 | 251.15 |
1700784000000 | 251.8 |
1701043200000 | 251.05 |
1701129600000 | 247.65 |
1701216000000 | 248.01 |
1701302400000 | 246.52 |
1701388800000 | 250.74 |
1701648000000 | 250.83 |
1701734400000 | 252.83 |
1701820800000 | 255.08 |
1701907200000 | 255.38 |
1701993600000 | 256.18 |
1702252800000 | 257.56 |
1702339200000 | 256.75 |
1702425600000 | 259.3399 |
1702512000000 | 247.9 |
1702598400000 | 248.26 |
1702857600000 | 248.68 |
1702944000000 | 251.39 |
1703030400000 | 251.12 |
1703116800000 | 252.85 |
1703203200000 | 255.05 |
1703635200000 | 255.67 |
1703721600000 | 256.76 |
1703808000000 | 259.65 |
1704153600000 | 259.99 |
1704240000000 | 258.02 |
1704326400000 | 256.5 |
1704412800000 | 256.2799 |
1704672000000 | 256.64 |
1704758400000 | 256.7799 |
1704844800000 | 258.17 |
1704931200000 | 259.64 |
1705017600000 | 259.44 |
1705276800000 | 261.31 |
1705363200000 | 263.08 |
1705449600000 | 261.77 |
1705536000000 | 265.89 |
1705622400000 | 265.74 |
1705881600000 | 265.58 |
1705968000000 | 268.3399 |
1706054400000 | 266.35 |
1706140800000 | 267.93 |
1706227200000 | 267.0899 |
1706486400000 | 270.15 |
1706572800000 | 267.88 |
1706659200000 | 267.68 |
1706745600000 | 270.5 |
1706832000000 | 269.77 |
1707091200000 | 266.67 |
1707177600000 | 268.13 |
1707264000000 | 268.63 |
1707350400000 | 266.75 |
1707436800000 | 265.44 |
1707696000000 | 266.89 |
1707782400000 | 263.19 |
1707868800000 | 267.12 |
1707955200000 | 269.82 |
1708041600000 | 271.32 |
1708300800000 | 271.21 |
1708387200000 | 270.45 |
1708473600000 | 270.8399 |
1708560000000 | 276.42 |
1708646400000 | 277.16 |
1708905600000 | 276.39 |
1708992000000 | 278.22 |
1709078400000 | 277.0899 |
1709164800000 | 274.65 |
1709251200000 | 274.69 |
1709510400000 | 269.88 |
1709596800000 | 268.92 |
1709683200000 | 271.23 |
1709769600000 | 277.64 |
1709856000000 | 276.42 |
1710115200000 | 277.06 |
1710201600000 | 277.66 |
1710288000000 | 279.4 |
1710374400000 | 276.26 |
1710460800000 | 275.3399 |
1710720000000 | 275.27 |
1710806400000 | 275.33 |
1710892800000 | 275.93 |
1710979200000 | 276.3 |
1711065600000 | 277.86 |
1711324800000 | 277.95 |
1711411200000 | 278.18 |
1711497600000 | 278.57 |
1711584000000 | 278.37 |
1712016000000 | 276.31 |
1712102400000 | 275.73 |
1712188800000 | 270.64 |
1712275200000 | 273.68 |
1712534400000 | 272.62 |
1712620800000 | 273.07 |
1712707200000 | 272.62 |
1712793600000 | 271.4 |
1712880000000 | 270.55 |
1713139200000 | 272.33 |
1713225600000 | 269.61 |
1713312000000 | 271.01 |
1713398400000 | 270.92 |
1713484800000 | 271.65 |
1713744000000 | 274.67 |
1713830400000 | 276.14 |
1713916800000 | 277.44 |
1714003200000 | 277.52 |
1714089600000 | 279.21 |
1714348800000 | 279.36 |
1714435200000 | 275.83 |
1714521600000 | 276.52 |
1714608000000 | 280.63 |
1714694400000 | 280.01 |
1714953600000 | 282.65 |
1715040000000 | 280.88 |
1715126400000 | 284.2 |
1715212800000 | 283.46 |
1715299200000 | 286.46 |
1715558400000 | 285.38 |
1715644800000 | 286.23 |
1715731200000 | 284.95 |
1715817600000 | 287.47 |
1715904000000 | 287.86 |
1716163200000 | 288.37 |
1716249600000 | 286.38 |
1716336000000 | 287.05 |
1716422400000 | 287.67 |
1716508800000 | 288.65 |
1716768000000 | 287.55 |
1716854400000 | 283.14 |
1716940800000 | 283.42 |
1717027200000 | 284.24 |
1717113600000 | 286.48 |
1717372800000 | 287.91 |
1717459200000 | 289.21 |
1717545600000 | 290.9 |
1717632000000 | 291.0299 |
1717718400000 | 292.61 |
1717977600000 | 292.02 |
1718064000000 | 291.49 |
1718150400000 | 289.57 |
1718236800000 | 289.25 |
1718323200000 | 288.88 |
1718582400000 | 288.69 |
1718668800000 | 287.81 |
1718755200000 | 286.08 |
1718841600000 | 287.91 |
1718928000000 | 289.5899 |
1719187200000 | 294.42 |
1719273600000 | 297.14 |
1719360000000 | 297.97 |
1719446400000 | 299.33 |
1719532800000 | 298.02 |
1719792000000 | 296.18 |
1719878400000 | 300.7799 |
1719964800000 | 301.56 |
1720051200000 | 301.8 |
1720137600000 | 301.44 |
1720396800000 | 303.75 |
1720483200000 | 303.8399 |
1720569600000 | 306.33 |
1720656000000 | 305.25 |
1720742400000 | 305.41 |
1721001600000 | 303.54 |
1721088000000 | 303.66 |
1721174400000 | 303.0299 |
1721260800000 | 303.5899 |
1721347200000 | 308.6 |
1721606400000 | 307.66 |
1721692800000 | 309.77 |
1721779200000 | 309.46 |
1721865600000 | 308.69 |
1721952000000 | 308.5299 |
1722211200000 | 307.79 |
1722297600000 | 310.04 |
1722384000000 | 311.51 |
1722470400000 | 309.81 |
1722556800000 | 303.57 |
1722816000000 | 301.82 |
1722902400000 | 300.21 |
1722988800000 | 298.65 |
1723075200000 | 301.79 |
1723161600000 | 300.57 |
1723420800000 | 299.33 |
1723507200000 | 300.05 |
STOXX Canada 240 Industry Consumer Staples | STOXX Canada 240 | |
---|---|---|
2017 | -0.5848489 | -0.350402 |
2018 | -5.346595 | -15.3004104 |
2019 | 16.5157549 | 26.124488 |
2020 | -5.9961186 | -8.3473125 |
2021 | 32.7680512 | 33.4121464 |
2022 | 5.2689336 | -4.4381761 |
2023 | -3.5837806 | 5.4034115 |
2024 | 37.1129119 | 15.8226788 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each industry are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return CAD | CH0462355485 | S240CSGA | .S240CSGA | |
Net Return CAD | CH0462355501 | S240CSNA | .S240CSNA | |
Price CAD | CH0462355493 | S240CSPA | .S240CSPA | |
Gross Return EUR | CH0462355428 | S240CSGR | .S240CSGR | |
Price EUR | CH0462355436 | S240CSP | S240CSP INDEX | .S240CSP |
Net Return EUR | CH0462355444 | S240CSR | S240CSR INDEX | .S240CSR |
Net Return USD | CH0462355477 | S240CSV | S240CSV INDEX | .S240CSV |
Gross Return USD | CH0462355451 | S240CSGV | .S240CSGV | |
Price USD | CH0462355469 | S240CSL | S240CSL INDEX | .S240CSL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00 CET 18:00 CET |
Base value/base date | 100 as of Jun. 15, 2012 |
History | Jun. 15, 2012 |
Inception date | Sep. 21, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Staples
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LOBLAW | Personal Care, Drug and Grocery Stores | Canada | 29.940% |
Metro Inc. Cl A | Personal Care, Drug and Grocery Stores | Canada | 22.732% |
WESTON GEORGE | Personal Care, Drug and Grocery Stores | Canada | 16.799% |
Saputo Inc. | Food, Beverage and Tobacco | Canada | 9.506% |
EMPIRE 'A' | Personal Care, Drug and Grocery Stores | Canada | 6.450% |
PRIMO WATER | Food, Beverage and Tobacco | Canada | 5.933% |
PREMIUM BRANDS HOLDINGS | Personal Care, Drug and Grocery Stores | Canada | 4.696% |
MAPLE LEAF FOODS | Food, Beverage and Tobacco | Canada | 2.296% |
JAMIESON WELLNESS | Personal Care, Drug and Grocery Stores | Canada | 1.649% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.