Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Discretionary
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 Discretionary | 159.4 | 146.5 | 6.4 | 1.8 | 40.1 | 0.5 | 27.4 | 0.4 | 1.8 |
STOXX Canada 240 | 2,431.3 | 2,196.8 | 9.2 | 2.4 | 153.9 | 0.4 | 7.0 | 0.0 | 2.7 |
Supersector weighting (top 10)
Retail | 51.6 |
---|---|
Consumer Products and Services | 18.8 |
Travel and Leisure | 17.5 |
Automobiles and Parts | 10.8 |
Media | 1.2 |
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 Discretionary | -2.1 | 2.3 | 8.9 | 20.8 | 40.3 | N/A | N/A | 9.0 | 6.6 | 7.1 |
STOXX Canada 240 | 0.6 | 9.5 | 13.7 | 19.7 | 40.5 | N/A | N/A | 13.9 | 6.2 | 7.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Canada 240 Industry Consumer Discretionary | N/A | N/A | 12.8 | 17.1 | 22.4 | N/A | N/A | 0.4 | 0.2 | 0.3 |
STOXX Canada 240 | N/A | N/A | 12.1 | 14.6 | 20.3 | N/A | N/A | 0.8 | 0.3 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Canada 240 Industry Consumer Discretionary | 0.9 | 0.7 | 0.7 | 0.7 | 0.8 | 9.0 | 9.5 | 9.4 | 11.5 | 12.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Canada 240 Industry Consumer Discretionary | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | -3.6 | -1.1 | -0.5 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of August 30, 2024
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Discretionary
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 Discretionary | 18.8 | 17.4 | 18.6 | 18.6 | 3.5 | 1.4 | 0.9 | 18.0 |
STOXX Canada 240 | 20.9 | 15.4 | 18.4 | 18.4 | 2.0 | 2.8 | 1.7 | 31.4 |
Performance and annual returns
STOXX Canada 240 Industry Consumer Discretionary | |
---|---|
1339718400000 | 100 |
1339977600000 | 101.06 |
1340064000000 | 102.67 |
1340150400000 | 103.25 |
1340236800000 | 102.53 |
1340323200000 | 103.01 |
1340582400000 | 102.09 |
1340668800000 | 102.67 |
1340755200000 | 103.26 |
1340841600000 | 102.85 |
1340928000000 | 102.54 |
1341187200000 | 103.58 |
1341273600000 | 104.75 |
1341360000000 | 107.18 |
1341446400000 | 107.42 |
1341532800000 | 106.19 |
1341792000000 | 106.14 |
1341878400000 | 106.61 |
1341964800000 | 107.46 |
1342051200000 | 106.5 |
1342137600000 | 108.49 |
1342396800000 | 107.7 |
1342483200000 | 108.75 |
1342569600000 | 108.85 |
1342656000000 | 109.1 |
1342742400000 | 108.89 |
1343001600000 | 107.66 |
1343088000000 | 106.69 |
1343174400000 | 105.98 |
1343260800000 | 106.65 |
1343347200000 | 107.4 |
1343606400000 | 108.09 |
1343692800000 | 107.76 |
1343779200000 | 107.42 |
1343865600000 | 107.3 |
1343952000000 | 107.55 |
1344211200000 | 106.82 |
1344297600000 | 108.61 |
1344384000000 | 108.85 |
1344470400000 | 110.15 |
1344556800000 | 111.43 |
1344816000000 | 110.56 |
1344902400000 | 111.17 |
1344988800000 | 112.25 |
1345075200000 | 111.73 |
1345161600000 | 112.64 |
1345420800000 | 111.9 |
1345507200000 | 111.63 |
1345593600000 | 110.72 |
1345680000000 | 109.55 |
1345766400000 | 110.05 |
1346025600000 | 109.76 |
1346112000000 | 109.52 |
1346198400000 | 110.02 |
1346284800000 | 108.47 |
1346371200000 | 108.37 |
1346630400000 | 108.52 |
1346716800000 | 108.58 |
1346803200000 | 107.64 |
1346889600000 | 110.3 |
1346976000000 | 109.52 |
1347235200000 | 109.16 |
1347321600000 | 108.79 |
1347408000000 | 107.67 |
1347494400000 | 107.87 |
1347580800000 | 106.92 |
1347840000000 | 105.35 |
1347926400000 | 105.81 |
1348012800000 | 106.22 |
1348099200000 | 106.44 |
1348185600000 | 106.19 |
1348444800000 | 105.99 |
1348531200000 | 105.8 |
1348617600000 | 106.06 |
1348704000000 | 106.61 |
1348790400000 | 106.05 |
1349049600000 | 106.8 |
1349136000000 | 106.72 |
1349222400000 | 107.12 |
1349308800000 | 107.65 |
1349395200000 | 108.3 |
1349654400000 | 108.99 |
1349740800000 | 107.92 |
1349827200000 | 107.34 |
1349913600000 | 107.36 |
1350000000000 | 106.68 |
1350259200000 | 107.45 |
1350345600000 | 107.57 |
1350432000000 | 107.22 |
1350518400000 | 107.98 |
1350604800000 | 106.77 |
1350864000000 | 106.4 |
1350950400000 | 106.12 |
1351036800000 | 105.98 |
1351123200000 | 106.71 |
1351209600000 | 106.41 |
1351468800000 | 106.02 |
1351555200000 | 106.14 |
1351641600000 | 107.49 |
1351728000000 | 108.51 |
1351814400000 | 108.58 |
1352073600000 | 109.31 |
1352160000000 | 109.18 |
1352246400000 | 108.85 |
1352332800000 | 107.55 |
1352419200000 | 108.02 |
1352678400000 | 108.04 |
1352764800000 | 107.49 |
1352851200000 | 105.84 |
1352937600000 | 105.13 |
1353024000000 | 105.92 |
1353283200000 | 106.79 |
1353369600000 | 106.84 |
1353456000000 | 107.21 |
1353542400000 | 106.76 |
1353628800000 | 106.54 |
1353888000000 | 106.34 |
1353974400000 | 106.24 |
1354060800000 | 106.8 |
1354147200000 | 107.09 |
1354233600000 | 106.87 |
1354492800000 | 105.99 |
1354579200000 | 105.51 |
1354665600000 | 105.83 |
1354752000000 | 107.29 |
1354838400000 | 107.62 |
1355097600000 | 108.61 |
1355184000000 | 109.14 |
1355270400000 | 109.12 |
1355356800000 | 108.49 |
1355443200000 | 107.74 |
1355702400000 | 107.52 |
1355788800000 | 107.19 |
1355875200000 | 106.96 |
1355961600000 | 107.41 |
1356048000000 | 107.29 |
1356307200000 | 107.41 |
1356566400000 | 106.89 |
1356652800000 | 106.92 |
1356912000000 | 108.18 |
1357084800000 | 109.53 |
1357171200000 | 110.21 |
1357257600000 | 110.89 |
1357516800000 | 110.6 |
1357603200000 | 110.97 |
1357689600000 | 111.44 |
1357776000000 | 110.31 |
1357862400000 | 109.5 |
1358121600000 | 109.24 |
1358208000000 | 110.2 |
1358294400000 | 110.95 |
1358380800000 | 111.57 |
1358467200000 | 111.42 |
1358726400000 | 111.93 |
1358812800000 | 111.79 |
1358899200000 | 110.79 |
1358985600000 | 110.37 |
1359072000000 | 109.28 |
1359331200000 | 109.54 |
1359417600000 | 110.07 |
1359504000000 | 109.05 |
1359590400000 | 108.51 |
1359676800000 | 108.33 |
1359936000000 | 108.71 |
1360022400000 | 109.31 |
1360108800000 | 110.1 |
1360195200000 | 110.78 |
1360281600000 | 110.98 |
1360540800000 | 110.76 |
1360627200000 | 111.1 |
1360713600000 | 111.45 |
1360800000000 | 112.37 |
1360886400000 | 112.22 |
1361145600000 | 111.81 |
1361232000000 | 112.84 |
1361318400000 | 111.73 |
1361404800000 | 111.24 |
1361491200000 | 111.69 |
1361750400000 | 110.18 |
1361836800000 | 110.94 |
1361923200000 | 111.87 |
1362009600000 | 113.16 |
1362096000000 | 115.03 |
1362355200000 | 115.28 |
1362441600000 | 115.23 |
1362528000000 | 115.76 |
1362614400000 | 115.18 |
1362700800000 | 117.37 |
1362960000000 | 117.3 |
1363046400000 | 116.58 |
1363132800000 | 117.48 |
1363219200000 | 117.6 |
1363305600000 | 117.35 |
1363564800000 | 117.43 |
1363651200000 | 117.95 |
1363737600000 | 117.92 |
1363824000000 | 117.58 |
1363910400000 | 117.39 |
1364169600000 | 118.66 |
1364256000000 | 120.74 |
1364342400000 | 122.15 |
1364428800000 | 123 |
1364860800000 | 122.56 |
1364947200000 | 121.33 |
1365033600000 | 120.98 |
1365120000000 | 118.13 |
1365379200000 | 118.79 |
1365465600000 | 118.96 |
1365552000000 | 120.32 |
1365638400000 | 120.21 |
1365724800000 | 120.72 |
1365984000000 | 118.13 |
1366070400000 | 118.88 |
1366156800000 | 118.99 |
1366243200000 | 118.48 |
1366329600000 | 119.94 |
1366588800000 | 120.03 |
1366675200000 | 121 |
1366761600000 | 121.52 |
1366848000000 | 122.9 |
1366934400000 | 122.8 |
1367193600000 | 123.18 |
1367280000000 | 123.77 |
1367366400000 | 123.87 |
1367452800000 | 126.61 |
1367539200000 | 126.54 |
1367798400000 | 126.9 |
1367884800000 | 128.39 |
1367971200000 | 127.44 |
1368057600000 | 128.92 |
1368144000000 | 130.22 |
1368403200000 | 129.96 |
1368489600000 | 129.29 |
1368576000000 | 130 |
1368662400000 | 129.54 |
1368748800000 | 130.95 |
1369008000000 | 130.57 |
1369094400000 | 130.39 |
1369180800000 | 129.6 |
1369267200000 | 128.49 |
1369353600000 | 128.3 |
1369612800000 | 128.06 |
1369699200000 | 129.26 |
1369785600000 | 127.38 |
1369872000000 | 127.99 |
1369958400000 | 127.82 |
1370217600000 | 127.64 |
1370304000000 | 127.03 |
1370390400000 | 125.17 |
1370476800000 | 124.35 |
1370563200000 | 126.12 |
1370822400000 | 126.57 |
1370908800000 | 124.93 |
1370995200000 | 122.82 |
1371081600000 | 124.76 |
1371168000000 | 124.13 |
1371427200000 | 125.34 |
1371513600000 | 126.46 |
1371600000000 | 126.12 |
1371686400000 | 124.8 |
1371772800000 | 123.62 |
1372032000000 | 122.11 |
1372118400000 | 124.7 |
1372204800000 | 126.59 |
1372291200000 | 127.92 |
1372377600000 | 128.28 |
1372636800000 | 128.62 |
1372723200000 | 129.59 |
1372809600000 | 129.76 |
1372896000000 | 131.08 |
1372982400000 | 131.25 |
1373241600000 | 130.96 |
1373328000000 | 132.16 |
1373414400000 | 133.42 |
1373500800000 | 133.24 |
1373587200000 | 133.41 |
1373846400000 | 133.89 |
1373932800000 | 131.79 |
1374019200000 | 132.71 |
1374105600000 | 133.84 |
1374192000000 | 133.46 |
1374451200000 | 133.7 |
1374537600000 | 133.58 |
1374624000000 | 133.51 |
1374710400000 | 133.39 |
1374796800000 | 132.73 |
1375056000000 | 133.89 |
1375142400000 | 133.97 |
1375228800000 | 133.62 |
1375315200000 | 134.86 |
1375401600000 | 134.49 |
1375660800000 | 134.59 |
1375747200000 | 133.17 |
1375833600000 | 131.67 |
1375920000000 | 134.31 |
1376006400000 | 135.98 |
1376265600000 | 136.29 |
1376352000000 | 137.45 |
1376438400000 | 136.04 |
1376524800000 | 134.97 |
1376611200000 | 134.7 |
1376870400000 | 133.91 |
1376956800000 | 133.19 |
1377043200000 | 132.32 |
1377129600000 | 132.72 |
1377216000000 | 132.55 |
1377475200000 | 132.78 |
1377561600000 | 129.87 |
1377648000000 | 130.15 |
1377734400000 | 132.38 |
1377820800000 | 132.47 |
1378080000000 | 132.51 |
1378166400000 | 134.18 |
1378252800000 | 135.57 |
1378339200000 | 136.89 |
1378425600000 | 137.57 |
1378684800000 | 137.67 |
1378771200000 | 137.85 |
1378857600000 | 138.65 |
1378944000000 | 138.04 |
1379030400000 | 139.6 |
1379289600000 | 140.52 |
1379376000000 | 140.67 |
1379462400000 | 140.63 |
1379548800000 | 140.1 |
1379635200000 | 138.32 |
1379894400000 | 139.53 |
1379980800000 | 140.97 |
1380067200000 | 140.12 |
1380153600000 | 140.06 |
1380240000000 | 139.37 |
1380499200000 | 138.6 |
1380585600000 | 139.74 |
1380672000000 | 138.77 |
1380758400000 | 137.85 |
1380844800000 | 138.95 |
1381104000000 | 139.06 |
1381190400000 | 137.26 |
1381276800000 | 137.71 |
1381363200000 | 140.06 |
1381449600000 | 139.79 |
1381708800000 | 140.08 |
1381795200000 | 140.37 |
1381881600000 | 141.44 |
1381968000000 | 140.85 |
1382054400000 | 141.73 |
1382313600000 | 142 |
1382400000000 | 141.64 |
1382486400000 | 140.5 |
1382572800000 | 140.14 |
1382659200000 | 140.72 |
1382918400000 | 140.07 |
1383004800000 | 141.01 |
1383091200000 | 140.19 |
1383177600000 | 142.76 |
1383264000000 | 144.23 |
1383523200000 | 144.84 |
1383609600000 | 144.4 |
1383696000000 | 144.37 |
1383782400000 | 144.16 |
1383868800000 | 144.68 |
1384128000000 | 144.4 |
1384214400000 | 143.9 |
1384300800000 | 145.62 |
1384387200000 | 145.23 |
1384473600000 | 145.68 |
1384732800000 | 144.82 |
1384819200000 | 144.28 |
1384905600000 | 145.25 |
1384992000000 | 144.39 |
1385078400000 | 143.91 |
1385337600000 | 143.15 |
1385424000000 | 142.35 |
1385510400000 | 142.55 |
1385596800000 | 142.7 |
1385683200000 | 142.56 |
1385942400000 | 143.43 |
1386028800000 | 142.75 |
1386115200000 | 142.43 |
1386201600000 | 140.83 |
1386288000000 | 141.65 |
1386547200000 | 140.67 |
1386633600000 | 139.99 |
1386720000000 | 138.36 |
1386806400000 | 138.42 |
1386892800000 | 139.77 |
1387152000000 | 140.7 |
1387238400000 | 141.59 |
1387324800000 | 141.36 |
1387411200000 | 141.32 |
1387497600000 | 141.39 |
1387756800000 | 142.72 |
1387843200000 | 143.27 |
1388102400000 | 141.94 |
1388361600000 | 142.73 |
1388448000000 | 143.57 |
1388620800000 | 143.91 |
1388707200000 | 144.5 |
1388966400000 | 143.11 |
1389052800000 | 144.32 |
1389139200000 | 143.15 |
1389225600000 | 142.46 |
1389312000000 | 141.85 |
1389571200000 | 141.6 |
1389657600000 | 141.19 |
1389744000000 | 142.78 |
1389830400000 | 143.73 |
1389916800000 | 144.45 |
1390176000000 | 144.41 |
1390262400000 | 144.66 |
1390348800000 | 144.94 |
1390435200000 | 142.09 |
1390521600000 | 139.98 |
1390780800000 | 139.35 |
1390867200000 | 139.16 |
1390953600000 | 138.09 |
1391040000000 | 140.15 |
1391126400000 | 140.85 |
1391385600000 | 138.8 |
1391472000000 | 138.59 |
1391558400000 | 138.39 |
1391644800000 | 139.23 |
1391731200000 | 140.91 |
1391990400000 | 139.3 |
1392076800000 | 140.13 |
1392163200000 | 141.25 |
1392249600000 | 141.02 |
1392336000000 | 140.95 |
1392595200000 | 140.85 |
1392681600000 | 139.47 |
1392768000000 | 138.65 |
1392854400000 | 140.02 |
1392940800000 | 138.44 |
1393200000000 | 139.52 |
1393286400000 | 138.83 |
1393372800000 | 140.68 |
1393459200000 | 140.4 |
1393545600000 | 140.97 |
1393804800000 | 142.23 |
1393891200000 | 143.72 |
1393977600000 | 144.14 |
1394064000000 | 144.38 |
1394150400000 | 143.62 |
1394409600000 | 143.79 |
1394496000000 | 143.26 |
1394582400000 | 142.74 |
1394668800000 | 141.28 |
1394755200000 | 141.09 |
1395014400000 | 141.72 |
1395100800000 | 143.51 |
1395187200000 | 143.67 |
1395273600000 | 143.61 |
1395360000000 | 143.83 |
1395619200000 | 142.71 |
1395705600000 | 142.18 |
1395792000000 | 142.4 |
1395878400000 | 143.41 |
1395964800000 | 143.18 |
1396224000000 | 144.89 |
1396310400000 | 147.09 |
1396396800000 | 148.29 |
1396483200000 | 148.21 |
1396569600000 | 149.11 |
1396828800000 | 146.07 |
1396915200000 | 147.14 |
1397001600000 | 149.09 |
1397088000000 | 146.29 |
1397174400000 | 144.78 |
1397433600000 | 145.81 |
1397520000000 | 145.76 |
1397606400000 | 147.54 |
1397692800000 | 147.3 |
1398124800000 | 148.72 |
1398211200000 | 147.79 |
1398297600000 | 148.89 |
1398384000000 | 146.68 |
1398643200000 | 147.08 |
1398729600000 | 147.47 |
1398816000000 | 147.73 |
1398902400000 | 148.78 |
1398988800000 | 150.28 |
1399248000000 | 149.16 |
1399334400000 | 147.77 |
1399420800000 | 147.69 |
1399507200000 | 149.02 |
1399593600000 | 150.3 |
1399852800000 | 151.86 |
1399939200000 | 152.2 |
1400025600000 | 151.37 |
1400112000000 | 151.15 |
1400198400000 | 150.76 |
1400457600000 | 150.94 |
1400544000000 | 150.07 |
1400630400000 | 151.07 |
1400716800000 | 151.64 |
1400803200000 | 152.64 |
1401062400000 | 153.16 |
1401148800000 | 153.48 |
1401235200000 | 153.41 |
1401321600000 | 153.47 |
1401408000000 | 152.72 |
1401667200000 | 153.32 |
1401753600000 | 154.31 |
1401840000000 | 155.05 |
1401926400000 | 154.93 |
1402012800000 | 156.45 |
1402272000000 | 157.5 |
1402358400000 | 158.39 |
1402444800000 | 159.14 |
1402531200000 | 157.32 |
1402617600000 | 157.61 |
1402876800000 | 157.88 |
1402963200000 | 158.66 |
1403049600000 | 158.07 |
1403136000000 | 157.78 |
1403222400000 | 157.63 |
1403481600000 | 156.96 |
1403568000000 | 156.45 |
1403654400000 | 155.75 |
1403740800000 | 156.92 |
1403827200000 | 157.68 |
1404086400000 | 157.3 |
1404172800000 | 157.44 |
1404259200000 | 158.8 |
1404345600000 | 160.17 |
1404432000000 | 160.77 |
1404691200000 | 159.65 |
1404777600000 | 158.95 |
1404864000000 | 159.79 |
1404950400000 | 159.14 |
1405036800000 | 158.84 |
1405296000000 | 158.84 |
1405382400000 | 158.92 |
1405468800000 | 159.87 |
1405555200000 | 159.1 |
1405641600000 | 160.14 |
1405900800000 | 159.06 |
1405987200000 | 160.97 |
1406073600000 | 161.72 |
1406160000000 | 161.46 |
1406246400000 | 162.09 |
1406505600000 | 160.82 |
1406592000000 | 160.86 |
1406678400000 | 161.77 |
1406764800000 | 159.59 |
1406851200000 | 158.8 |
1407110400000 | 158.79 |
1407196800000 | 159.68 |
1407283200000 | 160.68 |
1407369600000 | 160.04 |
1407456000000 | 162.22 |
1407715200000 | 163.23 |
1407801600000 | 163.28 |
1407888000000 | 163.42 |
1407974400000 | 164.47 |
1408060800000 | 164.13 |
1408320000000 | 165.79 |
1408406400000 | 167.5 |
1408492800000 | 167.4 |
1408579200000 | 167.29 |
1408665600000 | 168.2 |
1408924800000 | 172.29 |
1409011200000 | 173.7 |
1409097600000 | 173.87 |
1409184000000 | 174.81 |
1409270400000 | 175 |
1409529600000 | 175.2 |
1409616000000 | 175.88 |
1409702400000 | 177.71 |
1409788800000 | 181.71 |
1409875200000 | 181.33 |
1410134400000 | 181.47 |
1410220800000 | 179.41 |
1410307200000 | 179.32 |
1410393600000 | 178.53 |
1410480000000 | 177.56 |
1410739200000 | 175.55 |
1410825600000 | 176.07 |
1410912000000 | 176.53 |
1410998400000 | 177.39 |
1411084800000 | 174.47 |
1411344000000 | 173.82 |
1411430400000 | 173.96 |
1411516800000 | 174.66 |
1411603200000 | 172.76 |
1411689600000 | 173.25 |
1411948800000 | 172.83 |
1412035200000 | 172.37 |
1412121600000 | 171.45 |
1412208000000 | 171.18 |
1412294400000 | 173.62 |
1412553600000 | 172.65 |
1412640000000 | 171.21 |
1412726400000 | 171.15 |
1412812800000 | 170.55 |
1412899200000 | 168 |
1413158400000 | 166.86 |
1413244800000 | 164.52 |
1413331200000 | 160.56 |
1413417600000 | 163.42 |
1413504000000 | 166.21 |
1413763200000 | 166.24 |
1413849600000 | 171.87 |
1413936000000 | 171.62 |
1414022400000 | 173.9 |
1414108800000 | 176.27 |
1414368000000 | 174.49 |
1414454400000 | 176.46 |
1414540800000 | 176.88 |
1414627200000 | 177.84 |
1414713600000 | 180.69 |
1414972800000 | 180.86 |
1415059200000 | 178.25 |
1415145600000 | 183.17 |
1415232000000 | 185.16 |
1415318400000 | 184.75 |
1415577600000 | 186.21 |
1415664000000 | 185.61 |
1415750400000 | 185.98 |
1415836800000 | 185.52 |
1415923200000 | 186.14 |
1416182400000 | 186.96 |
1416268800000 | 187.24 |
1416355200000 | 187.23 |
1416441600000 | 187.29 |
1416528000000 | 189.24 |
1416787200000 | 188.33 |
1416873600000 | 190.22 |
1416960000000 | 190.11 |
1417046400000 | 191.6 |
1417132800000 | 191 |
1417392000000 | 190.93 |
1417478400000 | 192.78 |
1417564800000 | 195.25 |
1417651200000 | 190.72 |
1417737600000 | 194.4 |
1417996800000 | 190.36 |
1418083200000 | 189.26 |
1418169600000 | 188.15 |
1418256000000 | 189.61 |
1418342400000 | 185.34 |
1418601600000 | 183.71 |
1418688000000 | 181.93 |
1418774400000 | 184.74 |
1418860800000 | 191.65 |
1418947200000 | 195.07 |
1419206400000 | 192.37 |
1419292800000 | 195.74 |
1419379200000 | 196.26 |
1419811200000 | 196.68 |
1419897600000 | 197.08 |
1419984000000 | 199 |
1420156800000 | 197.79 |
1420416000000 | 195.16 |
1420502400000 | 191.62 |
1420588800000 | 195.79 |
1420675200000 | 199.04 |
1420761600000 | 196.07 |
1421020800000 | 194.7 |
1421107200000 | 195.66 |
1421193600000 | 189.86 |
1421280000000 | 191.77 |
1421366400000 | 193.82 |
1421625600000 | 193.01 |
1421712000000 | 191.45 |
1421798400000 | 190.58 |
1421884800000 | 196.59 |
1421971200000 | 199.25 |
1422230400000 | 198.82 |
1422316800000 | 197.17 |
1422403200000 | 196.47 |
1422489600000 | 197.41 |
1422576000000 | 196.69 |
1422835200000 | 198.41 |
1422921600000 | 196.55 |
1423008000000 | 196.81 |
1423094400000 | 198.7 |
1423180800000 | 198.85 |
1423440000000 | 199.19 |
1423526400000 | 201.08 |
1423612800000 | 199.87 |
1423699200000 | 201.86 |
1423785600000 | 201.54 |
1424044800000 | 201.07 |
1424131200000 | 204.97 |
1424217600000 | 204.25 |
1424304000000 | 203.7 |
1424390400000 | 205.82 |
1424649600000 | 205.55 |
1424736000000 | 205.17 |
1424822400000 | 211.01 |
1424908800000 | 215.52 |
1424995200000 | 214.06 |
1425254400000 | 215.32 |
1425340800000 | 214.27 |
1425427200000 | 215.54 |
1425513600000 | 215.07 |
1425600000000 | 214.55 |
1425859200000 | 215.97 |
1425945600000 | 215.2 |
1426032000000 | 215.89 |
1426118400000 | 217.75 |
1426204800000 | 216.85 |
1426464000000 | 218.84 |
1426550400000 | 218.79 |
1426636800000 | 218.08 |
1426723200000 | 218.54 |
1426809600000 | 216.43 |
1427068800000 | 214.53 |
1427155200000 | 218.17 |
1427241600000 | 214.47 |
1427328000000 | 215.25 |
1427414400000 | 216.05 |
1427673600000 | 217.67 |
1427760000000 | 219.37 |
1427846400000 | 218.59 |
1427932800000 | 219.66 |
1428364800000 | 222.03 |
1428451200000 | 223.71 |
1428537600000 | 224.88 |
1428624000000 | 226 |
1428883200000 | 226.97 |
1428969600000 | 225.09 |
1429056000000 | 225.54 |
1429142400000 | 226.05 |
1429228800000 | 222.8 |
1429488000000 | 222.92 |
1429574400000 | 222.11 |
1429660800000 | 222.32 |
1429747200000 | 222.5 |
1429833600000 | 221.35 |
1430092800000 | 221.37 |
1430179200000 | 220.61 |
1430265600000 | 216.9 |
1430352000000 | 209.3 |
1430438400000 | 209.56 |
1430697600000 | 213.7 |
1430784000000 | 211.72 |
1430870400000 | 210.11 |
1430956800000 | 212.71 |
1431043200000 | 216.09 |
1431302400000 | 218.81 |
1431388800000 | 216.65 |
1431475200000 | 214.66 |
1431561600000 | 217.66 |
1431648000000 | 217.11 |
1431907200000 | 216.7 |
1431993600000 | 220.79 |
1432080000000 | 220.59 |
1432166400000 | 221.89 |
1432252800000 | 222.83 |
1432512000000 | 222.57 |
1432598400000 | 221.97 |
1432684800000 | 224.48 |
1432771200000 | 223.62 |
1432857600000 | 222.18 |
1433116800000 | 226.24 |
1433203200000 | 222.66 |
1433289600000 | 222.59 |
1433376000000 | 220.87 |
1433462400000 | 222.94 |
1433721600000 | 219.69 |
1433808000000 | 221.44 |
1433894400000 | 223.19 |
1433980800000 | 222.74 |
1434067200000 | 222.18 |
1434326400000 | 222.86 |
1434412800000 | 224.7 |
1434499200000 | 224.23 |
1434585600000 | 223.02 |
1434672000000 | 222.96 |
1434931200000 | 223.02 |
1435017600000 | 228.25 |
1435104000000 | 227.66 |
1435190400000 | 228.54 |
1435276800000 | 228.36 |
1435536000000 | 222.9 |
1435622400000 | 223.3 |
1435708800000 | 223.18 |
1435795200000 | 225.01 |
1435881600000 | 224.84 |
1436140800000 | 225.4 |
1436227200000 | 226.45 |
1436313600000 | 219.81 |
1436400000000 | 218.23 |
1436486400000 | 218.07 |
1436745600000 | 224.91 |
1436832000000 | 226.96 |
1436918400000 | 227.14 |
1437004800000 | 225.9 |
1437091200000 | 226.95 |
1437350400000 | 225.93 |
1437436800000 | 223.4 |
1437523200000 | 222.95 |
1437609600000 | 221.71 |
1437696000000 | 220.22 |
1437955200000 | 215.71 |
1438041600000 | 219.13 |
1438128000000 | 223.12 |
1438214400000 | 224.79 |
1438300800000 | 221.76 |
1438560000000 | 221.35 |
1438646400000 | 224.77 |
1438732800000 | 227.16 |
1438819200000 | 221.39 |
1438905600000 | 222.34 |
1439164800000 | 222.31 |
1439251200000 | 219.37 |
1439337600000 | 215.05 |
1439424000000 | 214.9 |
1439510400000 | 216.52 |
1439769600000 | 217.08 |
1439856000000 | 218.29 |
1439942400000 | 216.19 |
1440028800000 | 208.1 |
1440115200000 | 198.1 |
1440374400000 | 188.39 |
1440460800000 | 191.68 |
1440547200000 | 195.41 |
1440633600000 | 201.97 |
1440720000000 | 201.67 |
1440979200000 | 199.6 |
1441065600000 | 196.71 |
1441152000000 | 199.08 |
1441238400000 | 205.07 |
1441324800000 | 201.25 |
1441584000000 | 199.91 |
1441670400000 | 203.01 |
1441756800000 | 204.17 |
1441843200000 | 203.9 |
1441929600000 | 202.59 |
1442188800000 | 199.88 |
1442275200000 | 202.53 |
1442361600000 | 205.92 |
1442448000000 | 205.99 |
1442534400000 | 205.13 |
1442793600000 | 208.46 |
1442880000000 | 205.11 |
1442966400000 | 204.18 |
1443052800000 | 200.32 |
1443139200000 | 203.19 |
1443398400000 | 197.66 |
1443484800000 | 195.96 |
1443571200000 | 202 |
1443657600000 | 203.16 |
1443744000000 | 203.41 |
1444003200000 | 208.7 |
1444089600000 | 205.16 |
1444176000000 | 207.79 |
1444262400000 | 206.85 |
1444348800000 | 207.24 |
1444608000000 | 206.37 |
1444694400000 | 207.36 |
1444780800000 | 203.76 |
1444867200000 | 205.7 |
1444953600000 | 205.54 |
1445212800000 | 208.07 |
1445299200000 | 209.82 |
1445385600000 | 206.87 |
1445472000000 | 212.62 |
1445558400000 | 215.32 |
1445817600000 | 214.18 |
1445904000000 | 211.13 |
1445990400000 | 213.41 |
1446076800000 | 214.23 |
1446163200000 | 210.93 |
1446422400000 | 212.15 |
1446508800000 | 214.87 |
1446595200000 | 217.23 |
1446681600000 | 211.59 |
1446768000000 | 213.21 |
1447027200000 | 210.81 |
1447113600000 | 209.37 |
1447200000000 | 208.14 |
1447286400000 | 204.11 |
1447372800000 | 201.32 |
1447632000000 | 204.86 |
1447718400000 | 206.25 |
1447804800000 | 209.12 |
1447891200000 | 208.78 |
1447977600000 | 209.72 |
1448236800000 | 209.44 |
1448323200000 | 208.88 |
1448409600000 | 212.06 |
1448496000000 | 212.16 |
1448582400000 | 211.82 |
1448841600000 | 212.25 |
1448928000000 | 212.81 |
1449014400000 | 213.55 |
1449100800000 | 204.84 |
1449187200000 | 206.3 |
1449446400000 | 203.4 |
1449532800000 | 199.74 |
1449619200000 | 194.76 |
1449705600000 | 196.51 |
1449792000000 | 190.8 |
1450051200000 | 189.32 |
1450137600000 | 193.53 |
1450224000000 | 195 |
1450310400000 | 192.17 |
1450396800000 | 192.12 |
1450656000000 | 190.24 |
1450742400000 | 189.86 |
1450828800000 | 192.9 |
1450915200000 | 191.93 |
1451260800000 | 191.33 |
1451347200000 | 193.49 |
1451433600000 | 191.9 |
1451520000000 | 190.31 |
1451865600000 | 187.12 |
1451952000000 | 186.03 |
1452038400000 | 180.82 |
1452124800000 | 175.52 |
1452211200000 | 172.85 |
1452470400000 | 172.76 |
1452556800000 | 174.06 |
1452643200000 | 171.98 |
1452729600000 | 173.32 |
1452816000000 | 166.53 |
1453075200000 | 165.03 |
1453161600000 | 166.53 |
1453248000000 | 163.46 |
1453334400000 | 170.6 |
1453420800000 | 175.57 |
1453680000000 | 171.34 |
1453766400000 | 173.59 |
1453852800000 | 170.98 |
1453939200000 | 169.37 |
1454025600000 | 174.45 |
1454284800000 | 174.11 |
1454371200000 | 169.85 |
1454457600000 | 170.39 |
1454544000000 | 171 |
1454630400000 | 165.67 |
1454889600000 | 158.87 |
1454976000000 | 157.65 |
1455062400000 | 159.54 |
1455148800000 | 154.21 |
1455235200000 | 159.55 |
1455494400000 | 161.75 |
1455580800000 | 166.2 |
1455667200000 | 172.25 |
1455753600000 | 173.9 |
1455840000000 | 171.56 |
1456099200000 | 176.43 |
1456185600000 | 175.24 |
1456272000000 | 175.88 |
1456358400000 | 177.99 |
1456444800000 | 184.29 |
1456704000000 | 186.59 |
1456790400000 | 191.12 |
1456876800000 | 190.32 |
1456963200000 | 189.3 |
1457049600000 | 188.24 |
1457308800000 | 191.43 |
1457395200000 | 186.27 |
1457481600000 | 189.37 |
1457568000000 | 186.63 |
1457654400000 | 191.01 |
1457913600000 | 191.47 |
1458000000000 | 189.45 |
1458086400000 | 189.96 |
1458172800000 | 191.58 |
1458259200000 | 190.63 |
1458518400000 | 190.63 |
1458604800000 | 188.95 |
1458691200000 | 188.27 |
1458777600000 | 186.97 |
1459209600000 | 190.64 |
1459296000000 | 192.85 |
1459382400000 | 193 |
1459468800000 | 191.22 |
1459728000000 | 189.12 |
1459814400000 | 186.16 |
1459900800000 | 186.93 |
1459987200000 | 184.63 |
1460073600000 | 185.99 |
1460332800000 | 186 |
1460419200000 | 187.59 |
1460505600000 | 192.23 |
1460592000000 | 192.66 |
1460678400000 | 192.01 |
1460937600000 | 193.37 |
1461024000000 | 194.8 |
1461110400000 | 197.05 |
1461196800000 | 194.88 |
1461283200000 | 195.12 |
1461542400000 | 194.46 |
1461628800000 | 195.01 |
1461715200000 | 194.19 |
1461801600000 | 195.81 |
1461888000000 | 193.99 |
1462147200000 | 193.76 |
1462233600000 | 190.64 |
1462320000000 | 187.5 |
1462406400000 | 189.77 |
1462492800000 | 188.53 |
1462752000000 | 189.13 |
1462838400000 | 190.83 |
1462924800000 | 188.66 |
1463011200000 | 189.82 |
1463097600000 | 188.68 |
1463356800000 | 189.6 |
1463443200000 | 188.24 |
1463529600000 | 189.06 |
1463616000000 | 188.14 |
1463702400000 | 189.98 |
1463961600000 | 189.72 |
1464048000000 | 194.23 |
1464134400000 | 194.33 |
1464220800000 | 195.32 |
1464307200000 | 198.18 |
1464566400000 | 198.22 |
1464652800000 | 197.05 |
1464739200000 | 195.97 |
1464825600000 | 197.15 |
1464912000000 | 195.31 |
1465171200000 | 195.46 |
1465257600000 | 198.27 |
1465344000000 | 197.24 |
1465430400000 | 196.57 |
1465516800000 | 194.1 |
1465776000000 | 192.36 |
1465862400000 | 191.82 |
1465948800000 | 191.45 |
1466035200000 | 190.42 |
1466121600000 | 190.54 |
1466380800000 | 191.42 |
1466467200000 | 190.57 |
1466553600000 | 189.88 |
1466640000000 | 192.28 |
1466726400000 | 187.43 |
1466985600000 | 182.65 |
1467072000000 | 184.37 |
1467158400000 | 188.71 |
1467244800000 | 189.45 |
1467331200000 | 190.1 |
1467590400000 | 191.97 |
1467676800000 | 188.89 |
1467763200000 | 187.1 |
1467849600000 | 188.58 |
1467936000000 | 189.62 |
1468195200000 | 192.92 |
1468281600000 | 195.44 |
1468368000000 | 196.67 |
1468454400000 | 197.87 |
1468540800000 | 197.02 |
1468800000000 | 198.53 |
1468886400000 | 199.93 |
1468972800000 | 201.99 |
1469059200000 | 203.81 |
1469145600000 | 202.88 |
1469404800000 | 202.21 |
1469491200000 | 201.44 |
1469577600000 | 199.88 |
1469664000000 | 197.5 |
1469750400000 | 196.68 |
1470009600000 | 196.01 |
1470096000000 | 193.49 |
1470182400000 | 194.25 |
1470268800000 | 196.79 |
1470355200000 | 200.11 |
1470614400000 | 200.69 |
1470700800000 | 200.13 |
1470787200000 | 200.2 |
1470873600000 | 202.14 |
1470960000000 | 202.42 |
1471219200000 | 202.81 |
1471305600000 | 201.75 |
1471392000000 | 201.78 |
1471478400000 | 201.44 |
1471564800000 | 201.25 |
1471824000000 | 203.65 |
1471910400000 | 204.59 |
1471996800000 | 205.59 |
1472083200000 | 204.05 |
1472169600000 | 205.11 |
1472428800000 | 204.86 |
1472515200000 | 206.24 |
1472601600000 | 205.89 |
1472688000000 | 206.61 |
1472774400000 | 209.07 |
1473033600000 | 210.78 |
1473120000000 | 209.53 |
1473206400000 | 208.14 |
1473292800000 | 205.05 |
1473379200000 | 201.24 |
1473638400000 | 200.66 |
1473724800000 | 196.51 |
1473811200000 | 197.22 |
1473897600000 | 199.27 |
1473984000000 | 199.27 |
1474243200000 | 199.84 |
1474329600000 | 200.87 |
1474416000000 | 202.1 |
1474502400000 | 205.12 |
1474588800000 | 203.93 |
1474848000000 | 199.91 |
1474934400000 | 200.47 |
1475020800000 | 200.34 |
1475107200000 | 201.21 |
1475193600000 | 201.65 |
1475452800000 | 203.09 |
1475539200000 | 203.64 |
1475625600000 | 203.32 |
1475712000000 | 203.5 |
1475798400000 | 202.77 |
1476057600000 | 204.76 |
1476144000000 | 204.68 |
1476230400000 | 205.69 |
1476316800000 | 204.95 |
1476403200000 | 207.05 |
1476662400000 | 206.04 |
1476748800000 | 206.52 |
1476835200000 | 209.73 |
1476921600000 | 207.32 |
1477008000000 | 207.91 |
1477267200000 | 207.28 |
1477353600000 | 205.75 |
1477440000000 | 204.07 |
1477526400000 | 202.76 |
1477612800000 | 203.09 |
1477872000000 | 203.06 |
1477958400000 | 200.44 |
1478044800000 | 198.07 |
1478131200000 | 197.18 |
1478217600000 | 195.45 |
1478476800000 | 200.59 |
1478563200000 | 201.68 |
1478649600000 | 200.86 |
1478736000000 | 200.5 |
1478822400000 | 199.17 |
1479081600000 | 201.23 |
1479168000000 | 204.53 |
1479254400000 | 206.75 |
1479340800000 | 209.45 |
1479427200000 | 209.65 |
1479686400000 | 211.85 |
1479772800000 | 214.04 |
1479859200000 | 214.57 |
1479945600000 | 213.28 |
1480032000000 | 213.47 |
1480291200000 | 213.66 |
1480377600000 | 213.83 |
1480464000000 | 210.68 |
1480550400000 | 212.4 |
1480636800000 | 211.63 |
1480896000000 | 211.68 |
1480982400000 | 211.84 |
1481068800000 | 216.89 |
1481155200000 | 220.88 |
1481241600000 | 224.83 |
1481500800000 | 222.98 |
1481587200000 | 222.5 |
1481673600000 | 220.66 |
1481760000000 | 221.87 |
1481846400000 | 222.84 |
1482105600000 | 220.68 |
1482192000000 | 220.6 |
1482278400000 | 219.79 |
1482364800000 | 216.78 |
1482451200000 | 216.19 |
1482796800000 | 215.42 |
1482883200000 | 215.82 |
1482969600000 | 215.31 |
1483056000000 | 213.59 |
1483315200000 | 213.59 |
1483401600000 | 217.7 |
1483488000000 | 219.58 |
1483574400000 | 217.83 |
1483660800000 | 218.18 |
1483920000000 | 217.43 |
1484006400000 | 217.99 |
1484092800000 | 219.44 |
1484179200000 | 215.15 |
1484265600000 | 217.31 |
1484524800000 | 216.54 |
1484611200000 | 215.62 |
1484697600000 | 214.7 |
1484784000000 | 212.66 |
1484870400000 | 212.02 |
1485129600000 | 209.85 |
1485216000000 | 213.63 |
1485302400000 | 215.75 |
1485388800000 | 215.59 |
1485475200000 | 214.56 |
1485734400000 | 213.68 |
1485820800000 | 211.36 |
1485907200000 | 211.87 |
1485993600000 | 211.6 |
1486080000000 | 213.03 |
1486339200000 | 211.27 |
1486425600000 | 212.73 |
1486512000000 | 212.88 |
1486598400000 | 215.71 |
1486684800000 | 220.39 |
1486944000000 | 222.56 |
1487030400000 | 223.78 |
1487116800000 | 224.34 |
1487203200000 | 222.64 |
1487289600000 | 222.47 |
1487548800000 | 222.89 |
1487635200000 | 228.07 |
1487721600000 | 226 |
1487808000000 | 225.1 |
1487894400000 | 222.36 |
1488153600000 | 221.54 |
1488240000000 | 217.31 |
1488326400000 | 221.42 |
1488412800000 | 221.09 |
1488499200000 | 220.5 |
1488758400000 | 219.77 |
1488844800000 | 218.74 |
1488931200000 | 218.28 |
1489017600000 | 215.91 |
1489104000000 | 216.61 |
1489363200000 | 217.02 |
1489449600000 | 214.76 |
1489536000000 | 216.37 |
1489622400000 | 216.89 |
1489708800000 | 215.26 |
1489968000000 | 214.36 |
1490054400000 | 210.73 |
1490140800000 | 210.88 |
1490227200000 | 212.91 |
1490313600000 | 213.38 |
1490572800000 | 213.24 |
1490659200000 | 214.69 |
1490745600000 | 217.39 |
1490832000000 | 221.99 |
1490918400000 | 221.29 |
1491177600000 | 220.07 |
1491264000000 | 218.49 |
1491350400000 | 219.03 |
1491436800000 | 219.15 |
1491523200000 | 220.28 |
1491782400000 | 221.31 |
1491868800000 | 221.61 |
1491955200000 | 222.18 |
1492041600000 | 222.04 |
1492473600000 | 221.17 |
1492560000000 | 220.25 |
1492646400000 | 220.68 |
1492732800000 | 221.38 |
1492992000000 | 219.58 |
1493078400000 | 218.62 |
1493164800000 | 218.85 |
1493251200000 | 218.9 |
1493337600000 | 218.66 |
1493596800000 | 219.15 |
1493683200000 | 219.25 |
1493769600000 | 218.19 |
1493856000000 | 217.78 |
1493942400000 | 220.26 |
1494201600000 | 221.23 |
1494288000000 | 222.91 |
1494374400000 | 224.7 |
1494460800000 | 223.04 |
1494547200000 | 221.4 |
1494806400000 | 221.72 |
1494892800000 | 219.21 |
1494979200000 | 213.74 |
1495065600000 | 214.7 |
1495152000000 | 216.05 |
1495411200000 | 215.85 |
1495497600000 | 215.97 |
1495584000000 | 216.52 |
1495670400000 | 217.07 |
1495756800000 | 218.55 |
1496016000000 | 219.35 |
1496102400000 | 219.35 |
1496188800000 | 217.62 |
1496275200000 | 221.56 |
1496361600000 | 221.14 |
1496620800000 | 220.73 |
1496707200000 | 219.8 |
1496793600000 | 218.66 |
1496880000000 | 218.08 |
1496966400000 | 218.06 |
1497225600000 | 216.76 |
1497312000000 | 219.82 |
1497398400000 | 217.86 |
1497484800000 | 219.71 |
1497571200000 | 218.17 |
1497830400000 | 221.66 |
1497916800000 | 221.56 |
1498003200000 | 221.32 |
1498089600000 | 221.64 |
1498176000000 | 221.1 |
1498435200000 | 224.51 |
1498521600000 | 222.16 |
1498608000000 | 222.3 |
1498694400000 | 219.96 |
1498780800000 | 220.91 |
1499040000000 | 221.63 |
1499126400000 | 222.47 |
1499212800000 | 220.48 |
1499299200000 | 218.06 |
1499385600000 | 219.26 |
1499644800000 | 220.69 |
1499731200000 | 221.09 |
1499817600000 | 222.44 |
1499904000000 | 223.79 |
1499990400000 | 223.78 |
1500249600000 | 222.05 |
1500336000000 | 220.04 |
1500422400000 | 222.49 |
1500508800000 | 221.88 |
1500595200000 | 219.6 |
1500854400000 | 219.59 |
1500940800000 | 220.11 |
1501027200000 | 220.99 |
1501113600000 | 220.85 |
1501200000000 | 218.13 |
1501459200000 | 215.11 |
1501545600000 | 215.03 |
1501632000000 | 213.16 |
1501718400000 | 212.75 |
1501804800000 | 215.38 |
1502064000000 | 213.96 |
1502150400000 | 217.26 |
1502236800000 | 216.25 |
1502323200000 | 215.11 |
1502409600000 | 214.61 |
1502668800000 | 217.38 |
1502755200000 | 217.28 |
1502841600000 | 219.09 |
1502928000000 | 218.62 |
1503014400000 | 217.65 |
1503273600000 | 217.34 |
1503360000000 | 220.64 |
1503446400000 | 218.94 |
1503532800000 | 219.39 |
1503619200000 | 218.5 |
1503878400000 | 216 |
1503964800000 | 213.78 |
1504051200000 | 215.41 |
1504137600000 | 217.67 |
1504224000000 | 220.72 |
1504483200000 | 219.54 |
1504569600000 | 218.38 |
1504656000000 | 220.61 |
1504742400000 | 223.65 |
1504828800000 | 223.39 |
1505088000000 | 224.8 |
1505174400000 | 226.19 |
1505260800000 | 226.03 |
1505347200000 | 228.16 |
1505433600000 | 228.21 |
1505692800000 | 229.66 |
1505779200000 | 228.26 |
1505865600000 | 231.1 |
1505952000000 | 231.58 |
1506038400000 | 231.93 |
1506297600000 | 231.56 |
1506384000000 | 232.25 |
1506470400000 | 234.64 |
1506556800000 | 231.97 |
1506643200000 | 230.41 |
1506902400000 | 234.28 |
1506988800000 | 233.68 |
1507075200000 | 234.06 |
1507161600000 | 235.17 |
1507248000000 | 235.08 |
1507507200000 | 234.56 |
1507593600000 | 233.75 |
1507680000000 | 233.01 |
1507766400000 | 234.89 |
1507852800000 | 235.28 |
1508112000000 | 234.33 |
1508198400000 | 234.74 |
1508284800000 | 236.72 |
1508371200000 | 235.16 |
1508457600000 | 235.13 |
1508716800000 | 235.39 |
1508803200000 | 235.89 |
1508889600000 | 233.31 |
1508976000000 | 234.86 |
1509062400000 | 234.97 |
1509321600000 | 234.34 |
1509408000000 | 233.7 |
1509494400000 | 233.65 |
1509580800000 | 234.92 |
1509667200000 | 235.93 |
1509926400000 | 236.03 |
1510012800000 | 235.89 |
1510099200000 | 235.74 |
1510185600000 | 235.93 |
1510272000000 | 235.32 |
1510531200000 | 234.94 |
1510617600000 | 232.31 |
1510704000000 | 231.39 |
1510790400000 | 234.84 |
1510876800000 | 234.13 |
1511136000000 | 237.16 |
1511222400000 | 240.15 |
1511308800000 | 238.97 |
1511395200000 | 237.16 |
1511481600000 | 237.06 |
1511740800000 | 237.3 |
1511827200000 | 238.98 |
1511913600000 | 238.33 |
1512000000000 | 236.14 |
1512086400000 | 238.02 |
1512345600000 | 237.23 |
1512432000000 | 237.55 |
1512518400000 | 237.04 |
1512604800000 | 238.38 |
1512691200000 | 240.43 |
1512950400000 | 238.89 |
1513036800000 | 240.47 |
1513123200000 | 239.83 |
1513209600000 | 238.06 |
1513296000000 | 240.49 |
1513555200000 | 240.11 |
1513641600000 | 239.87 |
1513728000000 | 238.73 |
1513814400000 | 241.31 |
1513900800000 | 240.38 |
1514332800000 | 240.29 |
1514419200000 | 240.81 |
1514505600000 | 239.94 |
1514851200000 | 239.55 |
1514937600000 | 240.36 |
1515024000000 | 239.67 |
1515110400000 | 242.84 |
1515369600000 | 243.05 |
1515456000000 | 242.78 |
1515542400000 | 239.14 |
1515628800000 | 237.7 |
1515715200000 | 237.34 |
1515974400000 | 235.21 |
1516060800000 | 235.52 |
1516147200000 | 236.02 |
1516233600000 | 237.07 |
1516320000000 | 238.46 |
1516579200000 | 238.12 |
1516665600000 | 238.14 |
1516752000000 | 237.95 |
1516838400000 | 237.63 |
1516924800000 | 239.18 |
1517184000000 | 238.13 |
1517270400000 | 235.13 |
1517356800000 | 234.92 |
1517443200000 | 232.81 |
1517529600000 | 227 |
1517788800000 | 221.7 |
1517875200000 | 224.67 |
1517961600000 | 227.46 |
1518048000000 | 222.23 |
1518134400000 | 219.25 |
1518393600000 | 222.59 |
1518480000000 | 220.17 |
1518566400000 | 220.69 |
1518652800000 | 223.4 |
1518739200000 | 225.1 |
1518998400000 | 225.48 |
1519084800000 | 226.44 |
1519171200000 | 226.02 |
1519257600000 | 225.13 |
1519344000000 | 227.36 |
1519603200000 | 227.62 |
1519689600000 | 228.14 |
1519776000000 | 225.26 |
1519862400000 | 223.6 |
1519948800000 | 220.92 |
1520208000000 | 219.47 |
1520294400000 | 220.24 |
1520380800000 | 218.91 |
1520467200000 | 221.42 |
1520553600000 | 224.25 |
1520812800000 | 224.25 |
1520899200000 | 219.94 |
1520985600000 | 221.55 |
1521072000000 | 223.96 |
1521158400000 | 222.74 |
1521417600000 | 220.13 |
1521504000000 | 220.92 |
1521590400000 | 221.63 |
1521676800000 | 215.7 |
1521763200000 | 212.58 |
1522022400000 | 212.42 |
1522108800000 | 212.17 |
1522195200000 | 213.8 |
1522281600000 | 218.39 |
1522713600000 | 218.84 |
1522800000000 | 219.44 |
1522886400000 | 221.42 |
1522972800000 | 219.31 |
1523232000000 | 219.32 |
1523318400000 | 219.4 |
1523404800000 | 219.08 |
1523491200000 | 220.21 |
1523577600000 | 218.69 |
1523836800000 | 218.8 |
1523923200000 | 219.13 |
1524009600000 | 218.85 |
1524096000000 | 216.72 |
1524182400000 | 217.59 |
1524441600000 | 219.66 |
1524528000000 | 219.23 |
1524614400000 | 218.5 |
1524700800000 | 221.17 |
1524787200000 | 223.01 |
1525046400000 | 222.25 |
1525132800000 | 222.42 |
1525219200000 | 223.14 |
1525305600000 | 221.91 |
1525392000000 | 224.4 |
1525651200000 | 225.76 |
1525737600000 | 225.58 |
1525824000000 | 225.44 |
1525910400000 | 228.43 |
1525996800000 | 227.13 |
1526256000000 | 230.72 |
1526342400000 | 231.06 |
1526428800000 | 234.27 |
1526515200000 | 233.67 |
1526601600000 | 232.99 |
1526860800000 | 233.84 |
1526947200000 | 234.03 |
1527033600000 | 234.55 |
1527120000000 | 234.01 |
1527206400000 | 235.81 |
1527465600000 | 235.49 |
1527552000000 | 234.37 |
1527638400000 | 236.94 |
1527724800000 | 232.77 |
1527811200000 | 234.64 |
1528070400000 | 237.95 |
1528156800000 | 238.1 |
1528243200000 | 239.1 |
1528329600000 | 233.33 |
1528416000000 | 234.58 |
1528675200000 | 233.75 |
1528761600000 | 235.69 |
1528848000000 | 235.33 |
1528934400000 | 239.53 |
1529020800000 | 239.38 |
1529280000000 | 241.09 |
1529366400000 | 239.25 |
1529452800000 | 240.71 |
1529539200000 | 238.45 |
1529625600000 | 238.2 |
1529884800000 | 233.48 |
1529971200000 | 233.24 |
1530057600000 | 232.37 |
1530144000000 | 231.9 |
1530230400000 | 230.77 |
1530489600000 | 231.51 |
1530576000000 | 229.83 |
1530662400000 | 230.04 |
1530748800000 | 228.39 |
1530835200000 | 228.91 |
1531094400000 | 232 |
1531180800000 | 235.79 |
1531267200000 | 233.78 |
1531353600000 | 236.83 |
1531440000000 | 237.35 |
1531699200000 | 237.01 |
1531785600000 | 238.26 |
1531872000000 | 238.07 |
1531958400000 | 238.57 |
1532044800000 | 235.72 |
1532304000000 | 235.34 |
1532390400000 | 232.96 |
1532476800000 | 232.8 |
1532563200000 | 234.91 |
1532649600000 | 234.08 |
1532908800000 | 232.42 |
1532995200000 | 233.86 |
1533081600000 | 233.23 |
1533168000000 | 236.6 |
1533254400000 | 238.02 |
1533513600000 | 238.35 |
1533600000000 | 235.56 |
1533686400000 | 232.05 |
1533772800000 | 232.8 |
1533859200000 | 233.45 |
1534118400000 | 231.79 |
1534204800000 | 235.38 |
1534291200000 | 234.3 |
1534377600000 | 234.9 |
1534464000000 | 235.92 |
1534723200000 | 234.86 |
1534809600000 | 233.98 |
1534896000000 | 231.69 |
1534982400000 | 230.42 |
1535068800000 | 229.69 |
1535328000000 | 232.75 |
1535414400000 | 233.21 |
1535500800000 | 233.75 |
1535587200000 | 234.38 |
1535673600000 | 231.33 |
1535932800000 | 230.93 |
1536019200000 | 228.82 |
1536105600000 | 226.3 |
1536192000000 | 228.36 |
1536278400000 | 229.61 |
1536537600000 | 229.74 |
1536624000000 | 230.84 |
1536710400000 | 233.16 |
1536796800000 | 228.25 |
1536883200000 | 227.84 |
1537142400000 | 227.33 |
1537228800000 | 228.06 |
1537315200000 | 228.79 |
1537401600000 | 231.33 |
1537488000000 | 229.57 |
1537747200000 | 226.4 |
1537833600000 | 224.26 |
1537920000000 | 226.17 |
1538006400000 | 226.93 |
1538092800000 | 227.79 |
1538352000000 | 228.68 |
1538438400000 | 228.65 |
1538524800000 | 228.33 |
1538611200000 | 224.57 |
1538697600000 | 222.88 |
1538956800000 | 222.9 |
1539043200000 | 220.94 |
1539129600000 | 214.24 |
1539216000000 | 212.7 |
1539302400000 | 215.29 |
1539561600000 | 216.7 |
1539648000000 | 220.22 |
1539734400000 | 219.74 |
1539820800000 | 216.98 |
1539907200000 | 216.21 |
1540166400000 | 216.25 |
1540252800000 | 216.33 |
1540339200000 | 213.7 |
1540425600000 | 215.59 |
1540512000000 | 213.48 |
1540771200000 | 211.06 |
1540857600000 | 212.72 |
1540944000000 | 215.98 |
1541030400000 | 218.49 |
1541116800000 | 219 |
1541376000000 | 218.52 |
1541462400000 | 218.52 |
1541548800000 | 218.94 |
1541635200000 | 223.05 |
1541721600000 | 221.26 |
1541980800000 | 220.96 |
1542067200000 | 220.3 |
1542153600000 | 219.09 |
1542240000000 | 215.82 |
1542326400000 | 216.78 |
1542585600000 | 212.67 |
1542672000000 | 209.38 |
1542758400000 | 212.45 |
1542844800000 | 213.07 |
1542931200000 | 216.03 |
1543190400000 | 218.01 |
1543276800000 | 215.53 |
1543363200000 | 220.5 |
1543449600000 | 221.47 |
1543536000000 | 222.45 |
1543795200000 | 222.99 |
1543881600000 | 219.25 |
1543968000000 | 218.39 |
1544054400000 | 213.48 |
1544140800000 | 209.13 |
1544400000000 | 206.31 |
1544486400000 | 206.84 |
1544572800000 | 207.96 |
1544659200000 | 207.73 |
1544745600000 | 206.22 |
1545004800000 | 202.77 |
1545091200000 | 203.33 |
1545177600000 | 201.5 |
1545264000000 | 198.84 |
1545350400000 | 197.36 |
1545609600000 | 194.69 |
1545868800000 | 201.18 |
1545955200000 | 200.59 |
1546214400000 | 201.41 |
1546387200000 | 202 |
1546473600000 | 199.94 |
1546560000000 | 206.26 |
1546819200000 | 210.69 |
1546905600000 | 213.45 |
1546992000000 | 215.31 |
1547078400000 | 216.03 |
1547164800000 | 217.74 |
1547424000000 | 218.05 |
1547510400000 | 219.03 |
1547596800000 | 220.38 |
1547683200000 | 221.68 |
1547769600000 | 223.72 |
1548028800000 | 223.18 |
1548115200000 | 221.33 |
1548201600000 | 223.7 |
1548288000000 | 225.73 |
1548374400000 | 226.17 |
1548633600000 | 225.63 |
1548720000000 | 226.03 |
1548806400000 | 226.44 |
1548892800000 | 228.1 |
1548979200000 | 227.6 |
1549238400000 | 228.94 |
1549324800000 | 231.02 |
1549411200000 | 231.96 |
1549497600000 | 230.05 |
1549584000000 | 229.38 |
1549843200000 | 229.49 |
1549929600000 | 230.82 |
1550016000000 | 231.41 |
1550102400000 | 229.91 |
1550188800000 | 231.44 |
1550448000000 | 231.24 |
1550534400000 | 230.92 |
1550620800000 | 233.12 |
1550707200000 | 232.6 |
1550793600000 | 234.1 |
1551052800000 | 233.21 |
1551139200000 | 234.45 |
1551225600000 | 234.6 |
1551312000000 | 232.99 |
1551398400000 | 235.02 |
1551657600000 | 233.83 |
1551744000000 | 233.95 |
1551830400000 | 232.32 |
1551916800000 | 231.28 |
1552003200000 | 230.16 |
1552262400000 | 231.43 |
1552348800000 | 229.18 |
1552435200000 | 228.31 |
1552521600000 | 227.67 |
1552608000000 | 226.49 |
1552867200000 | 226.93 |
1552953600000 | 227 |
1553040000000 | 224.43 |
1553126400000 | 225.01 |
1553212800000 | 225.04 |
1553472000000 | 225.47 |
1553558400000 | 228.14 |
1553644800000 | 229.99 |
1553731200000 | 232.3 |
1553817600000 | 233.44 |
1554076800000 | 237.67 |
1554163200000 | 239.34 |
1554249600000 | 239.5 |
1554336000000 | 240.59 |
1554422400000 | 241.01 |
1554681600000 | 240.98 |
1554768000000 | 240.11 |
1554854400000 | 242.14 |
1554940800000 | 240.96 |
1555027200000 | 242.22 |
1555286400000 | 241.17 |
1555372800000 | 242.11 |
1555459200000 | 242.12 |
1555545600000 | 245.88 |
1555977600000 | 244.93 |
1556064000000 | 243.66 |
1556150400000 | 243.66 |
1556236800000 | 244.18 |
1556496000000 | 243.64 |
1556582400000 | 242.23 |
1556668800000 | 241.34 |
1556755200000 | 242.95 |
1556841600000 | 244.29 |
1557100800000 | 244.12 |
1557187200000 | 242.64 |
1557273600000 | 242.14 |
1557360000000 | 239.2 |
1557446400000 | 238.54 |
1557705600000 | 235.58 |
1557792000000 | 237.38 |
1557878400000 | 238.72 |
1557964800000 | 241.74 |
1558051200000 | 242.53 |
1558310400000 | 242.9 |
1558396800000 | 243.17 |
1558483200000 | 244.22 |
1558569600000 | 242.62 |
1558656000000 | 241.02 |
1558915200000 | 243.13 |
1559001600000 | 242.9 |
1559088000000 | 237.82 |
1559174400000 | 238.48 |
1559260800000 | 236.85 |
1559520000000 | 236.09 |
1559606400000 | 238.09 |
1559692800000 | 239.28 |
1559779200000 | 238.1 |
1559865600000 | 239.21 |
1560124800000 | 241.95 |
1560211200000 | 242.1 |
1560297600000 | 243.63 |
1560384000000 | 246.32 |
1560470400000 | 246.85 |
1560729600000 | 248.12 |
1560816000000 | 250.23 |
1560902400000 | 250.5 |
1560988800000 | 249.3 |
1561075200000 | 247.13 |
1561334400000 | 245.39 |
1561420800000 | 243.58 |
1561507200000 | 242.39 |
1561593600000 | 246.15 |
1561680000000 | 247.05 |
1561939200000 | 248 |
1562025600000 | 248.9 |
1562112000000 | 253.11 |
1562198400000 | 252.98 |
1562284800000 | 252.55 |
1562544000000 | 251.84 |
1562630400000 | 251.73 |
1562716800000 | 252.67 |
1562803200000 | 252.47 |
1562889600000 | 254.66 |
1563148800000 | 254.92 |
1563235200000 | 257.04 |
1563321600000 | 254.52 |
1563408000000 | 251.69 |
1563494400000 | 252.2 |
1563753600000 | 251.13 |
1563840000000 | 255.9 |
1563926400000 | 258.3 |
1564012800000 | 257.01 |
1564099200000 | 260.01 |
1564358400000 | 259.58 |
1564444800000 | 257.96 |
1564531200000 | 257.81 |
1564617600000 | 256.1 |
1564704000000 | 255.91 |
1564963200000 | 254.21 |
1565049600000 | 251.6 |
1565136000000 | 252.86 |
1565222400000 | 254.69 |
1565308800000 | 253.84 |
1565568000000 | 251.19 |
1565654400000 | 254.03 |
1565740800000 | 248.54 |
1565827200000 | 248.18 |
1565913600000 | 252.37 |
1566172800000 | 255.08 |
1566259200000 | 252.56 |
1566345600000 | 253.74 |
1566432000000 | 252.86 |
1566518400000 | 248.58 |
1566777600000 | 250.63 |
1566864000000 | 253.58 |
1566950400000 | 254.81 |
1567036800000 | 257.8 |
1567123200000 | 260.49 |
1567382400000 | 261.06 |
1567468800000 | 256.62 |
1567555200000 | 257.1 |
1567641600000 | 260.77 |
1567728000000 | 263.17 |
1567987200000 | 263.64 |
1568073600000 | 262.1 |
1568160000000 | 264.05 |
1568246400000 | 262.2 |
1568332800000 | 259.15 |
1568592000000 | 256.58 |
1568678400000 | 258.95 |
1568764800000 | 257.2 |
1568851200000 | 258.52 |
1568937600000 | 258.96 |
1569196800000 | 258.42 |
1569283200000 | 257.85 |
1569369600000 | 257.74 |
1569456000000 | 258.28 |
1569542400000 | 256.17 |
1569801600000 | 259.31 |
1569888000000 | 256.16 |
1569974400000 | 256.1 |
1570060800000 | 255.88 |
1570147200000 | 256.4 |
1570406400000 | 254.74 |
1570492800000 | 252.17 |
1570579200000 | 255.45 |
1570665600000 | 254.97 |
1570752000000 | 255.77 |
1571011200000 | 255.35 |
1571097600000 | 256.06 |
1571184000000 | 256.44 |
1571270400000 | 254.53 |
1571356800000 | 249.46 |
1571616000000 | 251.22 |
1571702400000 | 250.67 |
1571788800000 | 250.82 |
1571875200000 | 250.94 |
1571961600000 | 252.08 |
1572220800000 | 250.41 |
1572307200000 | 249.74 |
1572393600000 | 248.42 |
1572480000000 | 248.89 |
1572566400000 | 249.71 |
1572825600000 | 251.03 |
1572912000000 | 253 |
1572998400000 | 255.64 |
1573084800000 | 257.15 |
1573171200000 | 258.7 |
1573430400000 | 258.92 |
1573516800000 | 259.44 |
1573603200000 | 259.67 |
1573689600000 | 261.34 |
1573776000000 | 261.61 |
1574035200000 | 261.68 |
1574121600000 | 261.85 |
1574208000000 | 259.94 |
1574294400000 | 259.16 |
1574380800000 | 259.65 |
1574640000000 | 263.94 |
1574726400000 | 265.32 |
1574812800000 | 269.52 |
1574899200000 | 268.19 |
1574985600000 | 266.6 |
1575244800000 | 265.07 |
1575331200000 | 263.4 |
1575417600000 | 260.64 |
1575504000000 | 261.87 |
1575590400000 | 263.45 |
1575849600000 | 261.71 |
1575936000000 | 261.31 |
1576022400000 | 261.12 |
1576108800000 | 261.87 |
1576195200000 | 260.89 |
1576454400000 | 262.49 |
1576540800000 | 262.78 |
1576627200000 | 262.81 |
1576713600000 | 262.47 |
1576800000000 | 263.59 |
1577059200000 | 262.51 |
1577145600000 | 262.93 |
1577404800000 | 262.21 |
1577664000000 | 259.7 |
1577750400000 | 259.78 |
1577923200000 | 263.28 |
1578009600000 | 261.93 |
1578268800000 | 260.55 |
1578355200000 | 263.45 |
1578441600000 | 263.89 |
1578528000000 | 265.27 |
1578614400000 | 263.84 |
1578873600000 | 263.55 |
1578960000000 | 265.47 |
1579046400000 | 264.99 |
1579132800000 | 267.66 |
1579219200000 | 269.77 |
1579478400000 | 270.84 |
1579564800000 | 269 |
1579651200000 | 268.48 |
1579737600000 | 268.63 |
1579824000000 | 266.24 |
1580083200000 | 264.65 |
1580169600000 | 264.15 |
1580256000000 | 263.71 |
1580342400000 | 260.46 |
1580428800000 | 256.14 |
1580688000000 | 256.7 |
1580774400000 | 260.86 |
1580860800000 | 262.88 |
1580947200000 | 264.28 |
1581033600000 | 262.38 |
1581292800000 | 265.31 |
1581379200000 | 266.53 |
1581465600000 | 267.35 |
1581552000000 | 267.61 |
1581638400000 | 267.37 |
1581897600000 | 268.08 |
1581984000000 | 265.78 |
1582070400000 | 267.85 |
1582156800000 | 267.84 |
1582243200000 | 263 |
1582502400000 | 256.82 |
1582588800000 | 248.5 |
1582675200000 | 244.68 |
1582761600000 | 238.57 |
1582848000000 | 232.81 |
1583107200000 | 233.03 |
1583193600000 | 230.92 |
1583280000000 | 234.99 |
1583366400000 | 227.29 |
1583452800000 | 222.07 |
1583712000000 | 206.06 |
1583798400000 | 209.94 |
1583884800000 | 200.67 |
1583971200000 | 178.44 |
1584057600000 | 188.55 |
1584316800000 | 158.96 |
1584403200000 | 154.44 |
1584489600000 | 140.71 |
1584576000000 | 151.07 |
1584662400000 | 151.11 |
1584921600000 | 141.7 |
1585008000000 | 158.97 |
1585094400000 | 168.57 |
1585180800000 | 171.2 |
1585267200000 | 162.02 |
1585526400000 | 162.85 |
1585612800000 | 163.6 |
1585699200000 | 157.87 |
1585785600000 | 160.26 |
1585872000000 | 158.03 |
1586131200000 | 169.35 |
1586217600000 | 174.67 |
1586304000000 | 179.47 |
1586390400000 | 183.45 |
1586822400000 | 183.6 |
1586908800000 | 182.73 |
1586995200000 | 183.68 |
1587081600000 | 194.62 |
1587340800000 | 192.51 |
1587427200000 | 186.35 |
1587513600000 | 192.6 |
1587600000000 | 191.95 |
1587686400000 | 194.99 |
1587945600000 | 197.34 |
1588032000000 | 202.16 |
1588118400000 | 206.83 |
1588204800000 | 199.77 |
1588291200000 | 195.18 |
1588550400000 | 194.41 |
1588636800000 | 194.92 |
1588723200000 | 195.18 |
1588809600000 | 200.1 |
1588896000000 | 203.84 |
1589155200000 | 205.23 |
1589241600000 | 199.9 |
1589328000000 | 194.23 |
1589414400000 | 195.19 |
1589500800000 | 195.25 |
1589760000000 | 195.94 |
1589846400000 | 201.36 |
1589932800000 | 202.66 |
1590019200000 | 203.45 |
1590105600000 | 204.25 |
1590364800000 | 206.4 |
1590451200000 | 209.81 |
1590537600000 | 212.26 |
1590624000000 | 212.45 |
1590710400000 | 211.06 |
1590969600000 | 215.01 |
1591056000000 | 221.25 |
1591142400000 | 225.27 |
1591228800000 | 219.3 |
1591315200000 | 226.02 |
1591574400000 | 226.28 |
1591660800000 | 221.56 |
1591747200000 | 220.97 |
1591833600000 | 210.86 |
1591920000000 | 214.73 |
1592179200000 | 212.93 |
1592265600000 | 216.25 |
1592352000000 | 216.7 |
1592438400000 | 216.41 |
1592524800000 | 216.18 |
1592784000000 | 213.81 |
1592870400000 | 212.14 |
1592956800000 | 210.68 |
1593043200000 | 210.94 |
1593129600000 | 206.2 |
1593388800000 | 210.13 |
1593475200000 | 211.06 |
1593561600000 | 211.26 |
1593648000000 | 212.56 |
1593734400000 | 213.17 |
1593993600000 | 214.6 |
1594080000000 | 211.97 |
1594166400000 | 212.59 |
1594252800000 | 214.11 |
1594339200000 | 215.89 |
1594598400000 | 214.05 |
1594684800000 | 215.16 |
1594771200000 | 220.49 |
1594857600000 | 220.59 |
1594944000000 | 221.63 |
1595203200000 | 220.35 |
1595289600000 | 218.53 |
1595376000000 | 219.06 |
1595462400000 | 218.7 |
1595548800000 | 216.8 |
1595808000000 | 215.81 |
1595894400000 | 215.92 |
1595980800000 | 217.8 |
1596067200000 | 218 |
1596153600000 | 214.69 |
1596412800000 | 215.98 |
1596499200000 | 217.91 |
1596585600000 | 219.5 |
1596672000000 | 218.34 |
1596758400000 | 219.08 |
1597017600000 | 221.58 |
1597104000000 | 224.24 |
1597190400000 | 224.6 |
1597276800000 | 224.27 |
1597363200000 | 225.3 |
1597622400000 | 225.54 |
1597708800000 | 225.06 |
1597795200000 | 226.2 |
1597881600000 | 227.09 |
1597968000000 | 227.09 |
1598227200000 | 227.86 |
1598313600000 | 225.51 |
1598400000000 | 228.09 |
1598486400000 | 228.94 |
1598572800000 | 226.66 |
1598832000000 | 220.86 |
1598918400000 | 223.7 |
1599004800000 | 232.96 |
1599091200000 | 228.45 |
1599177600000 | 225.88 |
1599436800000 | 225.91 |
1599523200000 | 222.94 |
1599609600000 | 226.58 |
1599696000000 | 221.69 |
1599782400000 | 222.46 |
1600041600000 | 224.24 |
1600128000000 | 226.09 |
1600214400000 | 221.84 |
1600300800000 | 222.78 |
1600387200000 | 221.64 |
1600646400000 | 218 |
1600732800000 | 221.82 |
1600819200000 | 222.48 |
1600905600000 | 224.12 |
1600992000000 | 225.51 |
1601251200000 | 228.02 |
1601337600000 | 225.22 |
1601424000000 | 225.21 |
1601510400000 | 227.84 |
1601596800000 | 227.51 |
1601856000000 | 229.12 |
1601942400000 | 227.06 |
1602028800000 | 232.18 |
1602115200000 | 235.59 |
1602201600000 | 234.97 |
1602460800000 | 235.54 |
1602547200000 | 234.67 |
1602633600000 | 233.69 |
1602720000000 | 233.86 |
1602806400000 | 233.93 |
1603065600000 | 231.98 |
1603152000000 | 231.92 |
1603238400000 | 231.25 |
1603324800000 | 232.57 |
1603411200000 | 231.08 |
1603670400000 | 225.92 |
1603756800000 | 223.71 |
1603843200000 | 217.95 |
1603929600000 | 220.33 |
1604016000000 | 218.24 |
1604275200000 | 221.14 |
1604361600000 | 227.42 |
1604448000000 | 228.23 |
1604534400000 | 236.02 |
1604620800000 | 236.17 |
1604880000000 | 245.73 |
1604966400000 | 246.79 |
1605052800000 | 247.38 |
1605139200000 | 241.61 |
1605225600000 | 243.06 |
1605484800000 | 247.45 |
1605571200000 | 246.57 |
1605657600000 | 246.46 |
1605744000000 | 245.76 |
1605830400000 | 246.29 |
1606089600000 | 247.23 |
1606176000000 | 251.12 |
1606262400000 | 249.53 |
1606348800000 | 249.4 |
1606435200000 | 250.57 |
1606694400000 | 249.67 |
1606780800000 | 248.77 |
1606867200000 | 250.54 |
1606953600000 | 252.26 |
1607040000000 | 255.17 |
1607299200000 | 255.47 |
1607385600000 | 256.12 |
1607472000000 | 258.05 |
1607558400000 | 257.47 |
1607644800000 | 254.07 |
1607904000000 | 255.59 |
1607990400000 | 258.26 |
1608076800000 | 255.1 |
1608163200000 | 256.17 |
1608249600000 | 254.82 |
1608508800000 | 252.91 |
1608595200000 | 253.78 |
1608681600000 | 258.6 |
1608768000000 | 258.44 |
1609113600000 | 257.17 |
1609200000000 | 258.06 |
1609286400000 | 257.8 |
1609372800000 | 256.39 |
1609718400000 | 252.86 |
1609804800000 | 255.71 |
1609891200000 | 258.54 |
1609977600000 | 260.76 |
1610064000000 | 262.92 |
1610323200000 | 260.67 |
1610409600000 | 259.96 |
1610496000000 | 253.47 |
1610582400000 | 254.61 |
1610668800000 | 253.6 |
1610928000000 | 255 |
1611014400000 | 252.29 |
1611100800000 | 255.86 |
1611187200000 | 254.15 |
1611273600000 | 252.29 |
1611532800000 | 253.57 |
1611619200000 | 251.55 |
1611705600000 | 246.08 |
1611792000000 | 248.93 |
1611878400000 | 243.86 |
1612137600000 | 249.49 |
1612224000000 | 253.68 |
1612310400000 | 257.33 |
1612396800000 | 258.54 |
1612483200000 | 257.13 |
1612742400000 | 257.15 |
1612828800000 | 255.19 |
1612915200000 | 254.59 |
1613001600000 | 255.13 |
1613088000000 | 256.58 |
1613347200000 | 257.45 |
1613433600000 | 256.62 |
1613520000000 | 256.49 |
1613606400000 | 254.12 |
1613692800000 | 259.0299 |
1613952000000 | 259.43 |
1614038400000 | 257.83 |
1614124800000 | 261.65 |
1614211200000 | 258.95 |
1614297600000 | 259.96 |
1614556800000 | 266.89 |
1614643200000 | 268.3399 |
1614729600000 | 270.58 |
1614816000000 | 268.2799 |
1614902400000 | 273.96 |
1615161600000 | 279.43 |
1615248000000 | 278.83 |
1615334400000 | 281.1 |
1615420800000 | 283.5299 |
1615507200000 | 286.55 |
1615766400000 | 288.81 |
1615852800000 | 288 |
1615939200000 | 287.62 |
1616025600000 | 284.41 |
1616112000000 | 285.08 |
1616371200000 | 282.8399 |
1616457600000 | 281.22 |
1616544000000 | 280.0299 |
1616630400000 | 282.52 |
1616716800000 | 284.23 |
1616976000000 | 284.3 |
1617062400000 | 286.69 |
1617148800000 | 286.86 |
1617235200000 | 291.73 |
1617667200000 | 291.7 |
1617753600000 | 291.43 |
1617840000000 | 290.63 |
1617926400000 | 291.5299 |
1618185600000 | 292.63 |
1618272000000 | 293.83 |
1618358400000 | 292.41 |
1618444800000 | 294.04 |
1618531200000 | 294.8 |
1618790400000 | 293.11 |
1618876800000 | 290.44 |
1618963200000 | 294.48 |
1619049600000 | 294.15 |
1619136000000 | 295.43 |
1619395200000 | 297.49 |
1619481600000 | 298.39 |
1619568000000 | 297.8 |
1619654400000 | 296.87 |
1619740800000 | 296.9 |
1620000000000 | 298.82 |
1620086400000 | 294.99 |
1620172800000 | 298.33 |
1620259200000 | 298.31 |
1620345600000 | 301.19 |
1620604800000 | 301.07 |
1620691200000 | 295.39 |
1620777600000 | 292.88 |
1620864000000 | 296.9 |
1620950400000 | 300.14 |
1621209600000 | 300.99 |
1621296000000 | 299.69 |
1621382400000 | 297.5299 |
1621468800000 | 300.94 |
1621555200000 | 300.93 |
1621814400000 | 299.92 |
1621900800000 | 298 |
1621987200000 | 300.74 |
1622073600000 | 305.65 |
1622160000000 | 305.81 |
1622419200000 | 301.65 |
1622505600000 | 306.79 |
1622592000000 | 305.08 |
1622678400000 | 307.33 |
1622764800000 | 308.68 |
1623024000000 | 304.79 |
1623110400000 | 305.94 |
1623196800000 | 304.61 |
1623283200000 | 304.68 |
1623369600000 | 308.1 |
1623628800000 | 306.25 |
1623715200000 | 305.58 |
1623801600000 | 302.5899 |
1623888000000 | 304.64 |
1623974400000 | 299.71 |
1624233600000 | 300.73 |
1624320000000 | 302.6 |
1624406400000 | 302.2799 |
1624492800000 | 303.47 |
1624579200000 | 303.4 |
1624838400000 | 300.5899 |
1624924800000 | 302.17 |
1625011200000 | 305.06 |
1625097600000 | 304.77 |
1625184000000 | 308.32 |
1625443200000 | 307.69 |
1625529600000 | 302.26 |
1625616000000 | 301.02 |
1625702400000 | 297.19 |
1625788800000 | 302.37 |
1626048000000 | 302.87 |
1626134400000 | 300.92 |
1626220800000 | 299.7 |
1626307200000 | 301.73 |
1626393600000 | 297.5899 |
1626652800000 | 289.43 |
1626739200000 | 297.93 |
1626825600000 | 302.46 |
1626912000000 | 301.23 |
1626998400000 | 301.6 |
1627257600000 | 302.79 |
1627344000000 | 299.62 |
1627430400000 | 298.74 |
1627516800000 | 301.69 |
1627603200000 | 305.41 |
1627862400000 | 304.58 |
1627948800000 | 303.9 |
1628035200000 | 303.11 |
1628121600000 | 305.0899 |
1628208000000 | 305.87 |
1628467200000 | 306.1 |
1628553600000 | 311.83 |
1628640000000 | 312.65 |
1628726400000 | 312.2 |
1628812800000 | 309.85 |
1629072000000 | 309.56 |
1629158400000 | 307.24 |
1629244800000 | 306.77 |
1629331200000 | 300.21 |
1629417600000 | 301.16 |
1629676800000 | 304.12 |
1629763200000 | 306.49 |
1629849600000 | 306.2799 |
1629936000000 | 303.66 |
1630022400000 | 304.73 |
1630281600000 | 305.22 |
1630368000000 | 302.6 |
1630454400000 | 301.75 |
1630540800000 | 305.2 |
1630627200000 | 304.23 |
1630886400000 | 304.0899 |
1630972800000 | 302.0899 |
1631059200000 | 301.12 |
1631145600000 | 302.51 |
1631232000000 | 301.93 |
1631491200000 | 301.44 |
1631577600000 | 301.35 |
1631664000000 | 301.32 |
1631750400000 | 298.89 |
1631836800000 | 295.47 |
1632096000000 | 291.24 |
1632182400000 | 292.82 |
1632268800000 | 296.91 |
1632355200000 | 300.1 |
1632441600000 | 299.76 |
1632700800000 | 302.12 |
1632787200000 | 295.9 |
1632873600000 | 297.23 |
1632960000000 | 295.5 |
1633046400000 | 297.85 |
1633305600000 | 297.1 |
1633392000000 | 300.93 |
1633478400000 | 296.93 |
1633564800000 | 303.62 |
1633651200000 | 304.82 |
1633910400000 | 304.54 |
1633996800000 | 303.01 |
1634083200000 | 303.36 |
1634169600000 | 308.77 |
1634256000000 | 309.8399 |
1634515200000 | 309.26 |
1634601600000 | 308.41 |
1634688000000 | 308.21 |
1634774400000 | 308.7799 |
1634860800000 | 306.23 |
1635120000000 | 306.6 |
1635206400000 | 301.92 |
1635292800000 | 297.43 |
1635379200000 | 298.52 |
1635465600000 | 298.82 |
1635724800000 | 305.27 |
1635811200000 | 304.91 |
1635897600000 | 307.43 |
1635984000000 | 311.98 |
1636070400000 | 316.45 |
1636329600000 | 316.71 |
1636416000000 | 316.88 |
1636502400000 | 318.47 |
1636588800000 | 317.49 |
1636675200000 | 319.66 |
1636934400000 | 324.57 |
1637020800000 | 325.35 |
1637107200000 | 326.3 |
1637193600000 | 322.91 |
1637280000000 | 319.86 |
1637539200000 | 319.31 |
1637625600000 | 316.18 |
1637712000000 | 315.45 |
1637798400000 | 316.19 |
1637884800000 | 301.83 |
1638144000000 | 304.02 |
1638230400000 | 295.8399 |
1638316800000 | 291.83 |
1638403200000 | 299.63 |
1638489600000 | 299.62 |
1638748800000 | 306.9 |
1638835200000 | 316.71 |
1638921600000 | 315.63 |
1639008000000 | 315.46 |
1639094400000 | 311.02 |
1639353600000 | 306.26 |
1639440000000 | 301.7799 |
1639526400000 | 302.0299 |
1639612800000 | 301.57 |
1639699200000 | 303.39 |
1639958400000 | 298.0299 |
1640044800000 | 307.72 |
1640131200000 | 309.76 |
1640217600000 | 314.89 |
1640304000000 | 314.69 |
1640563200000 | 315.26 |
1640649600000 | 315.14 |
1640736000000 | 317.17 |
1640822400000 | 318.39 |
1640908800000 | 320.05 |
1641168000000 | 319.32 |
1641254400000 | 323.17 |
1641340800000 | 316.2 |
1641427200000 | 316.11 |
1641513600000 | 315.22 |
1641772800000 | 316.08 |
1641859200000 | 318.22 |
1641945600000 | 319.94 |
1642032000000 | 323.38 |
1642118400000 | 321.21 |
1642377600000 | 324.3399 |
1642464000000 | 323.29 |
1642550400000 | 317.19 |
1642636800000 | 313.24 |
1642723200000 | 305.3 |
1642982400000 | 306.08 |
1643068800000 | 305.45 |
1643155200000 | 305.76 |
1643241600000 | 307.23 |
1643328000000 | 308.92 |
1643587200000 | 316.68 |
1643673600000 | 322.2 |
1643760000000 | 321.6 |
1643846400000 | 314.32 |
1643932800000 | 312.23 |
1644192000000 | 313.96 |
1644278400000 | 317.91 |
1644364800000 | 323.85 |
1644451200000 | 318.32 |
1644537600000 | 312.04 |
1644796800000 | 310.9 |
1644883200000 | 314.26 |
1644969600000 | 313.54 |
1645056000000 | 308.8 |
1645142400000 | 305.22 |
1645401600000 | 305.31 |
1645488000000 | 302.8 |
1645574400000 | 301.24 |
1645660800000 | 303.73 |
1645747200000 | 308.38 |
1646006400000 | 305.51 |
1646092800000 | 300.4 |
1646179200000 | 306.44 |
1646265600000 | 300.68 |
1646352000000 | 298.8 |
1646611200000 | 289.02 |
1646697600000 | 287.04 |
1646784000000 | 294.74 |
1646870400000 | 296.5 |
1646956800000 | 296.74 |
1647216000000 | 294.63 |
1647302400000 | 294.27 |
1647388800000 | 306.24 |
1647475200000 | 309.76 |
1647561600000 | 313.99 |
1647820800000 | 313.08 |
1647907200000 | 315.64 |
1647993600000 | 313.18 |
1648080000000 | 314.81 |
1648166400000 | 317.56 |
1648425600000 | 318.95 |
1648512000000 | 321.91 |
1648598400000 | 321.97 |
1648684800000 | 321.93 |
1648771200000 | 322.6 |
1649030400000 | 327.3 |
1649116800000 | 328.48 |
1649203200000 | 325.88 |
1649289600000 | 325.96 |
1649376000000 | 325.0899 |
1649635200000 | 323.45 |
1649721600000 | 321.74 |
1649808000000 | 324.45 |
1649894400000 | 325.16 |
1650326400000 | 332.93 |
1650412800000 | 334.0299 |
1650499200000 | 332.13 |
1650585600000 | 322.13 |
1650844800000 | 325.91 |
1650931200000 | 318.36 |
1651017600000 | 323.94 |
1651104000000 | 329.77 |
1651190400000 | 324.12 |
1651449600000 | 323.57 |
1651536000000 | 323.73 |
1651622400000 | 323.79 |
1651708800000 | 313.89 |
1651795200000 | 309.11 |
1652054400000 | 302.52 |
1652140800000 | 303.23 |
1652227200000 | 300.1 |
1652313600000 | 310.21 |
1652400000000 | 320.83 |
1652659200000 | 321.48 |
1652745600000 | 321.21 |
1652832000000 | 309.12 |
1652918400000 | 307.68 |
1653004800000 | 307.9 |
1653264000000 | 305.55 |
1653350400000 | 299.27 |
1653436800000 | 303.56 |
1653523200000 | 308.12 |
1653609600000 | 313.49 |
1653868800000 | 318.88 |
1653955200000 | 319.93 |
1654041600000 | 319 |
1654128000000 | 322.2799 |
1654214400000 | 316.96 |
1654473600000 | 319.15 |
1654560000000 | 319.9 |
1654646400000 | 320.26 |
1654732800000 | 316.97 |
1654819200000 | 307.16 |
1655078400000 | 301.46 |
1655164800000 | 301.45 |
1655251200000 | 303.18 |
1655337600000 | 288.74 |
1655424000000 | 291.27 |
1655683200000 | 294.98 |
1655769600000 | 296.0899 |
1655856000000 | 293.31 |
1655942400000 | 295.36 |
1656028800000 | 303.54 |
1656288000000 | 304.71 |
1656374400000 | 302.07 |
1656460800000 | 300.65 |
1656547200000 | 294.95 |
1656633600000 | 296.75 |
1656892800000 | 300.96 |
1656979200000 | 302.85 |
1657065600000 | 300.5899 |
1657152000000 | 313.12 |
1657238400000 | 314.8399 |
1657497600000 | 310 |
1657584000000 | 312.62 |
1657670400000 | 311.22 |
1657756800000 | 310.31 |
1657843200000 | 312.71 |
1658102400000 | 312.17 |
1658188800000 | 317.86 |
1658275200000 | 321.19 |
1658361600000 | 322.19 |
1658448000000 | 322.94 |
1658707200000 | 324.47 |
1658793600000 | 321.61 |
1658880000000 | 326.29 |
1658966400000 | 332.63 |
1659052800000 | 334.94 |
1659312000000 | 332.52 |
1659398400000 | 333.98 |
1659484800000 | 338.42 |
1659571200000 | 340.96 |
1659657600000 | 337.7799 |
1659916800000 | 339.27 |
1660003200000 | 334.27 |
1660089600000 | 341.72 |
1660176000000 | 345.19 |
1660262400000 | 350.55 |
1660521600000 | 351.83 |
1660608000000 | 356.06 |
1660694400000 | 351.98 |
1660780800000 | 352.82 |
1660867200000 | 350.0899 |
1661126400000 | 347.48 |
1661212800000 | 349.07 |
1661299200000 | 348.92 |
1661385600000 | 353.15 |
1661472000000 | 341.8399 |
1661731200000 | 341.91 |
1661817600000 | 339.12 |
1661904000000 | 334.38 |
1661990400000 | 340.24 |
1662076800000 | 340.33 |
1662336000000 | 342.64 |
1662422400000 | 339.0299 |
1662508800000 | 340.45 |
1662595200000 | 341.15 |
1662681600000 | 345.62 |
1662940800000 | 348.08 |
1663027200000 | 340.68 |
1663113600000 | 340.26 |
1663200000000 | 336.61 |
1663286400000 | 333.22 |
1663545600000 | 336.24 |
1663632000000 | 330.97 |
1663718400000 | 328.04 |
1663804800000 | 321.93 |
1663891200000 | 318.52 |
1664150400000 | 319.67 |
1664236800000 | 321.19 |
1664323200000 | 325.77 |
1664409600000 | 315.88 |
1664496000000 | 311.2799 |
1664755200000 | 317.61 |
1664841600000 | 323.35 |
1664928000000 | 322.7 |
1665014400000 | 320.15 |
1665100800000 | 314.81 |
1665360000000 | 315.83 |
1665446400000 | 312.62 |
1665532800000 | 316.65 |
1665619200000 | 319.52 |
1665705600000 | 317.39 |
1665964800000 | 323.15 |
1666051200000 | 324.12 |
1666137600000 | 322.15 |
1666224000000 | 320.11 |
1666310400000 | 324.82 |
1666569600000 | 326 |
1666656000000 | 329.68 |
1666742400000 | 329.95 |
1666828800000 | 333.39 |
1666915200000 | 338.51 |
1667174400000 | 337.38 |
1667260800000 | 339.5 |
1667347200000 | 333.96 |
1667433600000 | 336.64 |
1667520000000 | 336.94 |
1667779200000 | 332.62 |
1667865600000 | 330.33 |
1667952000000 | 327.44 |
1668038400000 | 335.1 |
1668124800000 | 334.26 |
1668384000000 | 330.56 |
1668470400000 | 329.67 |
1668556800000 | 330.37 |
1668643200000 | 331.71 |
1668729600000 | 331.43 |
1668988800000 | 335.17 |
1669075200000 | 335.2 |
1669161600000 | 330.51 |
1669248000000 | 331.2 |
1669334400000 | 332.36 |
1669593600000 | 331.86 |
1669680000000 | 328.57 |
1669766400000 | 334.61 |
1669852800000 | 332.57 |
1669939200000 | 332.35 |
1670198400000 | 326.99 |
1670284800000 | 320.52 |
1670371200000 | 323.92 |
1670457600000 | 328.1 |
1670544000000 | 324.3 |
1670803200000 | 325.57 |
1670889600000 | 324.37 |
1670976000000 | 323.15 |
1671062400000 | 317.83 |
1671148800000 | 315.3399 |
1671408000000 | 313.18 |
1671494400000 | 311.3 |
1671580800000 | 316.32 |
1671667200000 | 311.5 |
1671753600000 | 312.0299 |
1672099200000 | 313.14 |
1672185600000 | 311.05 |
1672272000000 | 313.62 |
1672358400000 | 311.06 |
1672617600000 | 311.06 |
1672704000000 | 315.65 |
1672790400000 | 318.56 |
1672876800000 | 322.1 |
1672963200000 | 327.38 |
1673222400000 | 324.93 |
1673308800000 | 325.46 |
1673395200000 | 326.9 |
1673481600000 | 326.21 |
1673568000000 | 327.7 |
1673827200000 | 329.48 |
1673913600000 | 330.9 |
1674000000000 | 327.13 |
1674086400000 | 324.9 |
1674172800000 | 326.3399 |
1674432000000 | 328.43 |
1674518400000 | 327.27 |
1674604800000 | 325.19 |
1674691200000 | 325.64 |
1674777600000 | 324.74 |
1675036800000 | 323.35 |
1675123200000 | 326.76 |
1675209600000 | 328.24 |
1675296000000 | 327.5899 |
1675382400000 | 331.15 |
1675641600000 | 329.89 |
1675728000000 | 330.8399 |
1675814400000 | 331.83 |
1675900800000 | 331.17 |
1675987200000 | 328.3 |
1676246400000 | 332.02 |
1676332800000 | 331.62 |
1676419200000 | 334.38 |
1676505600000 | 334.98 |
1676592000000 | 335.46 |
1676851200000 | 335.55 |
1676937600000 | 328.18 |
1677024000000 | 332.79 |
1677110400000 | 330.72 |
1677196800000 | 328.56 |
1677456000000 | 329.91 |
1677542400000 | 329.01 |
1677628800000 | 324.56 |
1677715200000 | 326.2 |
1677801600000 | 330.33 |
1678060800000 | 328.19 |
1678147200000 | 327.5899 |
1678233600000 | 326.41 |
1678320000000 | 321.3399 |
1678406400000 | 311.88 |
1678665600000 | 308.0899 |
1678752000000 | 310.02 |
1678838400000 | 308.29 |
1678924800000 | 312.32 |
1679011200000 | 307.11 |
1679270400000 | 308.94 |
1679356800000 | 308.76 |
1679443200000 | 309.27 |
1679529600000 | 308.85 |
1679616000000 | 310.55 |
1679875200000 | 313.49 |
1679961600000 | 314.33 |
1680048000000 | 319.24 |
1680134400000 | 320.41 |
1680220800000 | 326.45 |
1680480000000 | 326.2 |
1680566400000 | 320.76 |
1680652800000 | 320.45 |
1680739200000 | 321.21 |
1681171200000 | 327.22 |
1681257600000 | 323.97 |
1681344000000 | 324.41 |
1681430400000 | 326.89 |
1681689600000 | 327.92 |
1681776000000 | 328.12 |
1681862400000 | 327.18 |
1681948800000 | 326.1 |
1682035200000 | 326.77 |
1682294400000 | 324.61 |
1682380800000 | 320.32 |
1682467200000 | 318.44 |
1682553600000 | 322.5 |
1682640000000 | 322.99 |
1682899200000 | 326.32 |
1682985600000 | 323.96 |
1683072000000 | 319.25 |
1683158400000 | 315.45 |
1683244800000 | 324.29 |
1683504000000 | 328.77 |
1683590400000 | 330.48 |
1683676800000 | 329.25 |
1683763200000 | 328.44 |
1683849600000 | 327.63 |
1684108800000 | 328.15 |
1684195200000 | 325.89 |
1684281600000 | 328.37 |
1684368000000 | 331.46 |
1684454400000 | 330.89 |
1684713600000 | 330.58 |
1684800000000 | 327.61 |
1684886400000 | 325.3 |
1684972800000 | 326 |
1685059200000 | 329.85 |
1685318400000 | 329.02 |
1685404800000 | 324.43 |
1685491200000 | 323.6 |
1685577600000 | 326.57 |
1685664000000 | 334.87 |
1685923200000 | 334.87 |
1686009600000 | 337.27 |
1686096000000 | 335.15 |
1686182400000 | 332 |
1686268800000 | 332.67 |
1686528000000 | 334.46 |
1686614400000 | 336.77 |
1686700800000 | 338.14 |
1686787200000 | 337.4 |
1686873600000 | 338.01 |
1687132800000 | 337.12 |
1687219200000 | 337.05 |
1687305600000 | 334.69 |
1687392000000 | 331.73 |
1687478400000 | 329.7799 |
1687737600000 | 333.35 |
1687824000000 | 336.77 |
1687910400000 | 341.82 |
1687996800000 | 344.74 |
1688083200000 | 347.42 |
1688342400000 | 347.63 |
1688428800000 | 347.6 |
1688515200000 | 347.2799 |
1688601600000 | 341.82 |
1688688000000 | 338.1 |
1688947200000 | 338.14 |
1689033600000 | 338.38 |
1689120000000 | 336.8 |
1689206400000 | 337.83 |
1689292800000 | 336.64 |
1689552000000 | 337.1 |
1689638400000 | 339.14 |
1689724800000 | 341.2799 |
1689811200000 | 342.37 |
1689897600000 | 344.48 |
1690156800000 | 345.19 |
1690243200000 | 345.37 |
1690329600000 | 345.24 |
1690416000000 | 346.05 |
1690502400000 | 344.2 |
1690761600000 | 346.0899 |
1690848000000 | 343.92 |
1690934400000 | 339.48 |
1691020800000 | 337.22 |
1691107200000 | 333.36 |
1691366400000 | 333.74 |
1691452800000 | 334.5 |
1691539200000 | 332.48 |
1691625600000 | 333.19 |
1691712000000 | 333.41 |
1691971200000 | 333.88 |
1692057600000 | 328.25 |
1692144000000 | 328.39 |
1692230400000 | 328.54 |
1692316800000 | 327.13 |
1692576000000 | 326.19 |
1692662400000 | 326.39 |
1692748800000 | 329.79 |
1692835200000 | 329.42 |
1692921600000 | 331.0299 |
1693180800000 | 330.5 |
1693267200000 | 335 |
1693353600000 | 333.4 |
1693440000000 | 335.7 |
1693526400000 | 340.45 |
1693785600000 | 340.72 |
1693872000000 | 340.87 |
1693958400000 | 337.56 |
1694044800000 | 333.96 |
1694131200000 | 336.19 |
1694390400000 | 337.14 |
1694476800000 | 339.0899 |
1694563200000 | 340.93 |
1694649600000 | 347.38 |
1694736000000 | 346.65 |
1694995200000 | 346.18 |
1695081600000 | 342.65 |
1695168000000 | 341.55 |
1695254400000 | 335.38 |
1695340800000 | 335.94 |
1695600000000 | 337.96 |
1695686400000 | 333.48 |
1695772800000 | 335 |
1695859200000 | 338.5 |
1695945600000 | 334.5 |
1696204800000 | 333.77 |
1696291200000 | 331.51 |
1696377600000 | 332.72 |
1696464000000 | 333.55 |
1696550400000 | 334.56 |
1696809600000 | 336.79 |
1696896000000 | 338.48 |
1696982400000 | 342.46 |
1697068800000 | 339.54 |
1697155200000 | 338.97 |
1697414400000 | 339.17 |
1697500800000 | 340.33 |
1697587200000 | 335.95 |
1697673600000 | 333.36 |
1697760000000 | 332.26 |
1698019200000 | 330.07 |
1698105600000 | 331.43 |
1698192000000 | 331.27 |
1698278400000 | 331.44 |
1698364800000 | 325.12 |
1698624000000 | 329.23 |
1698710400000 | 331.54 |
1698796800000 | 334.66 |
1698883200000 | 341.87 |
1698969600000 | 343.76 |
1699228800000 | 343.22 |
1699315200000 | 344.64 |
1699401600000 | 343.98 |
1699488000000 | 345.14 |
1699574400000 | 342.6 |
1699833600000 | 342.58 |
1699920000000 | 343.02 |
1700006400000 | 343.23 |
1700092800000 | 341.4 |
1700179200000 | 343.5299 |
1700438400000 | 343.31 |
1700524800000 | 340.32 |
1700611200000 | 343.43 |
1700697600000 | 341.7799 |
1700784000000 | 343.05 |
1701043200000 | 341.75 |
1701129600000 | 340.54 |
1701216000000 | 337.4 |
1701302400000 | 342.37 |
1701388800000 | 349.7799 |
1701648000000 | 351.46 |
1701734400000 | 348.96 |
1701820800000 | 351.1 |
1701907200000 | 350 |
1701993600000 | 349.17 |
1702252800000 | 347.72 |
1702339200000 | 347.66 |
1702425600000 | 349.3399 |
1702512000000 | 344.0899 |
1702598400000 | 343 |
1702857600000 | 346.08 |
1702944000000 | 349.91 |
1703030400000 | 345.35 |
1703116800000 | 348.5299 |
1703203200000 | 352.07 |
1703635200000 | 353.25 |
1703721600000 | 354.36 |
1703808000000 | 357.2799 |
1704153600000 | 356.33 |
1704240000000 | 352.71 |
1704326400000 | 352.45 |
1704412800000 | 352.5299 |
1704672000000 | 356.67 |
1704758400000 | 356.36 |
1704844800000 | 358.25 |
1704931200000 | 357.61 |
1705017600000 | 353.79 |
1705276800000 | 352.87 |
1705363200000 | 354.9 |
1705449600000 | 354.67 |
1705536000000 | 359.41 |
1705622400000 | 359.98 |
1705881600000 | 359.86 |
1705968000000 | 362.56 |
1706054400000 | 358.65 |
1706140800000 | 360.85 |
1706227200000 | 360.15 |
1706486400000 | 364.3399 |
1706572800000 | 364.08 |
1706659200000 | 360.73 |
1706745600000 | 366.07 |
1706832000000 | 366.4 |
1707091200000 | 362.5 |
1707177600000 | 364.98 |
1707264000000 | 366.47 |
1707350400000 | 368.9 |
1707436800000 | 367.3 |
1707696000000 | 369.44 |
1707782400000 | 362.72 |
1707868800000 | 372.73 |
1707955200000 | 372.14 |
1708041600000 | 370.37 |
1708300800000 | 370.23 |
1708387200000 | 370.19 |
1708473600000 | 369.66 |
1708560000000 | 372.98 |
1708646400000 | 377.39 |
1708905600000 | 375.04 |
1708992000000 | 376.19 |
1709078400000 | 375.06 |
1709164800000 | 374.51 |
1709251200000 | 372.89 |
1709510400000 | 369.91 |
1709596800000 | 369.79 |
1709683200000 | 371.32 |
1709769600000 | 372.75 |
1709856000000 | 367.82 |
1710115200000 | 368.8399 |
1710201600000 | 372.11 |
1710288000000 | 373.3 |
1710374400000 | 370.76 |
1710460800000 | 370.24 |
1710720000000 | 366.45 |
1710806400000 | 371.77 |
1710892800000 | 372.2 |
1710979200000 | 368.38 |
1711065600000 | 365.54 |
1711324800000 | 362.5899 |
1711411200000 | 363.12 |
1711497600000 | 366.26 |
1711584000000 | 367.7799 |
1712016000000 | 361.43 |
1712102400000 | 358.72 |
1712188800000 | 359.8 |
1712275200000 | 362.23 |
1712534400000 | 360.97 |
1712620800000 | 360.04 |
1712707200000 | 358.94 |
1712793600000 | 360.06 |
1712880000000 | 358.02 |
1713139200000 | 357.88 |
1713225600000 | 354.9 |
1713312000000 | 355.77 |
1713398400000 | 356.15 |
1713484800000 | 357.49 |
1713744000000 | 363.73 |
1713830400000 | 365.06 |
1713916800000 | 364.04 |
1714003200000 | 361.92 |
1714089600000 | 364.44 |
1714348800000 | 364.91 |
1714435200000 | 360.48 |
1714521600000 | 357.82 |
1714608000000 | 357.44 |
1714694400000 | 356.8 |
1714953600000 | 357.65 |
1715040000000 | 356.31 |
1715126400000 | 356.91 |
1715212800000 | 355.85 |
1715299200000 | 359.63 |
1715558400000 | 358.94 |
1715644800000 | 359.61 |
1715731200000 | 358.88 |
1715817600000 | 357.13 |
1715904000000 | 356.54 |
1716163200000 | 356.98 |
1716249600000 | 355.36 |
1716336000000 | 356.95 |
1716422400000 | 356.23 |
1716508800000 | 358.66 |
1716768000000 | 360.42 |
1716854400000 | 356.66 |
1716940800000 | 350.55 |
1717027200000 | 352.13 |
1717113600000 | 359.06 |
1717372800000 | 357.8399 |
1717459200000 | 357.06 |
1717545600000 | 358.77 |
1717632000000 | 359.1 |
1717718400000 | 359.13 |
1717977600000 | 359.97 |
1718064000000 | 358.36 |
1718150400000 | 359.6 |
1718236800000 | 358.5899 |
1718323200000 | 357.66 |
1718582400000 | 358.32 |
1718668800000 | 357.33 |
1718755200000 | 356.72 |
1718841600000 | 357.7 |
1718928000000 | 360.81 |
1719187200000 | 363.41 |
1719273600000 | 362.46 |
1719360000000 | 359.45 |
1719446400000 | 360.8399 |
1719532800000 | 360.22 |
1719792000000 | 358.51 |
1719878400000 | 359.86 |
1719964800000 | 361.22 |
1720051200000 | 361.52 |
1720137600000 | 359.04 |
1720396800000 | 362.15 |
1720483200000 | 361.49 |
1720569600000 | 367.1 |
1720656000000 | 367.94 |
1720742400000 | 369.98 |
1721001600000 | 368.73 |
1721088000000 | 374.87 |
1721174400000 | 371.5299 |
1721260800000 | 369.89 |
1721347200000 | 368.81 |
1721606400000 | 371.97 |
1721692800000 | 372.06 |
1721779200000 | 368.07 |
1721865600000 | 365.12 |
1721952000000 | 366.79 |
1722211200000 | 369.96 |
1722297600000 | 370.88 |
1722384000000 | 373.19 |
1722470400000 | 367.54 |
1722556800000 | 358.31 |
1722816000000 | 355.48 |
1722902400000 | 356.52 |
1722988800000 | 351.82 |
1723075200000 | 358.48 |
1723161600000 | 357.66 |
1723420800000 | 357.01 |
1723507200000 | 361.88 |
1723593600000 | 361.12 |
1723680000000 | 368.5899 |
1723766400000 | 367.98 |
1724025600000 | 366.08 |
1724112000000 | 362.45 |
1724198400000 | 363.56 |
1724284800000 | 360.9 |
1724371200000 | 362.18 |
1724630400000 | 365.42 |
1724716800000 | 367.42 |
1724803200000 | 365.07 |
1724889600000 | 363.85 |
1724976000000 | 365.43 |
1725235200000 | 365.01 |
1725321600000 | 357.48 |
1725408000000 | 357.0299 |
1725494400000 | 354.86 |
1725580800000 | 352.69 |
1725840000000 | 356.58 |
1725926400000 | 352.22 |
1726012800000 | 360.17 |
1726099200000 | 359.12 |
1726185600000 | 356.99 |
1726444800000 | 358.45 |
1726531200000 | 357.51 |
1726617600000 | 357.38 |
1726704000000 | 360.97 |
1726790400000 | 359.6 |
1727049600000 | 362.52 |
1727136000000 | 361.8399 |
STOXX Canada 240 Industry Consumer Discretionary | STOXX Canada 240 | |
---|---|---|
2017 | 12.541096170177 | -0.35040200431824 |
2018 | -16.287456609455 | -15.300410414635 |
2019 | 29.494591863995 | 26.124487975262 |
2020 | -1.314999432405 | -8.347312493677 |
2021 | 25.044153428573 | 33.412146409884 |
2022 | -2.841254980058 | -4.4381761186766 |
2023 | 15.107761684096 | 5.4034115092957 |
2024 | 3.4682584814655 | 14.783363532968 |
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 |
---|---|---|---|---|
Net Return CAD | CH0462355329 | S240CDNA | .S240CDNA | |
Gross Return CAD | CH0462355303 | S240CDGA | .S240CDGA | |
Price CAD | CH0462355311 | S240CDPA | .S240CDPA | |
Price EUR | CH0462355253 | S240CDP | S240CDP INDEX | .S240CDP |
Net Return EUR | CH0462355261 | S240CDR | S240CDR INDEX | .S240CDR |
Gross Return EUR | CH0462355246 | S240CDGR | .S240CDGR | |
Gross Return USD | CH0462355279 | S240CDGV | .S240CDGV | |
Price USD | CH0462355287 | S240CDL | S240CDL INDEX | .S240CDL |
Net Return USD | CH0462355295 | S240CDV | S240CDV INDEX | .S240CDV |
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://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.
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Discretionary
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ALIMENTATION CCH.TARD | Retail | Canada | 27.353% |
DOLLARAMA | Retail | Canada | 17.414% |
RESTAURANT BRANDS INTL | Travel and Leisure | Canada | 13.557% |
RB GLOBAL | Consumer Products and Services | Canada | 9.708% |
Magna International Inc. Cl A | Automobiles and Parts | Canada | 6.981% |
GILDAN ACTIVEWEAR | Consumer Products and Services | Canada | 4.739% |
Canadian Tire Corp. Ltd. Cl A | Retail | Canada | 3.670% |
AIR CANADA | Travel and Leisure | Canada | 2.533% |
BOYD GROUP INCOME | Automobiles and Parts | Canada | 2.207% |
ARITZIA SUBD.VTG. | Retail | Canada | 1.720% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.