Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
INDUSTRY INDICES
STOXX Canada 240 Industry Consumer Discretionary
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
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 (CAD bn) | Components (CAD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Canada 240 Industry Consumer Discretionary | 252.8 | 239.7 | 14.1 | 5.5 | 58.7 | 1.2 | 24.5 | 0.5 | 3.1 |
| STOXX Canada 240 | 4,595.3 | 4,111.2 | 17.1 | 4.9 | 288.7 | 0.7 | 7.0 | 0.0 | 5.7 |
Supersector weighting (top 10)
| Retail | 54.3 |
|---|---|
| Consumer Products and Services | 17.6 |
| Travel and Leisure | 16.5 |
| Automobiles and Parts | 10.7 |
| Media | 0.9 |
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 | -1.1 | 6.9 | 11.5 | 34.3 | 80.2 | N/A | N/A | 11.7 | 10.5 | 12.6 |
| STOXX Canada 240 | -0.3 | 20.4 | 21.7 | 49.8 | 97.6 | N/A | N/A | 22.1 | 14.6 | 14.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Canada 240 Industry Consumer Discretionary | N/A | N/A | 13.9 | 13.0 | 15.2 | N/A | N/A | 0.5 | 0.5 | 0.7 |
| STOXX Canada 240 | N/A | N/A | 13.0 | 11.6 | 12.2 | N/A | N/A | 1.2 | 0.9 | 1.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Canada 240 Industry Consumer Discretionary | 0.5 | 0.7 | 0.7 | 0.7 | 0.7 | 12.7 | 10.3 | 10.1 | 9.6 | 10.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Canada 240 Industry Consumer Discretionary | 0.5 | 0.8 | 0.8 | 0.8 | 0.9 | -0.8 | -1.4 | -0.9 | -0.4 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(CAD, Price), all data as of October 31, 2025
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 | 20.6 | 19.4 | 20.5 | 19.3 | 3.7 | 1.3 | 1.0 | 21.6 |
| STOXX Canada 240 | 19.8 | 17.4 | 17.4 | 16.9 | 1.7 | 2.4 | 2.0 | 8.7 |
Performance and annual returns
| STOXX Canada 240 Industry Consumer Discretionary | |
|---|---|
| 1339718400000 | 100 |
| 1339977600000 | 100.88 |
| 1340064000000 | 102.54 |
| 1340150400000 | 103.55 |
| 1340236800000 | 102.35 |
| 1340323200000 | 102.65 |
| 1340582400000 | 101.58 |
| 1340668800000 | 101.89 |
| 1340755200000 | 102.15 |
| 1340841600000 | 102.26 |
| 1340928000000 | 102.67 |
| 1341187200000 | 102.8 |
| 1341273600000 | 103.53 |
| 1341360000000 | 105.07 |
| 1341446400000 | 104.36 |
| 1341532800000 | 103.05 |
| 1341792000000 | 103.04 |
| 1341878400000 | 103.23 |
| 1341964800000 | 103.97 |
| 1342051200000 | 102.91 |
| 1342137600000 | 104.24 |
| 1342396800000 | 103.65 |
| 1342483200000 | 104.5 |
| 1342569600000 | 104.44 |
| 1342656000000 | 104.28 |
| 1342742400000 | 103.59 |
| 1343001600000 | 102.74 |
| 1343088000000 | 101.74 |
| 1343174400000 | 101.37 |
| 1343260800000 | 102.51 |
| 1343347200000 | 103.41 |
| 1343606400000 | 102.7 |
| 1343692800000 | 102.94 |
| 1343779200000 | 102.33 |
| 1343865600000 | 101.38 |
| 1343952000000 | 102.67 |
| 1344211200000 | 102.56 |
| 1344297600000 | 104.06 |
| 1344384000000 | 103.57 |
| 1344470400000 | 104.06 |
| 1344556800000 | 105.24 |
| 1344816000000 | 104.96 |
| 1344902400000 | 105.16 |
| 1344988800000 | 105.6 |
| 1345075200000 | 105.65 |
| 1345161600000 | 105.94 |
| 1345420800000 | 105.72 |
| 1345507200000 | 106.25 |
| 1345593600000 | 106.08 |
| 1345680000000 | 105.78 |
| 1345766400000 | 105.79 |
| 1346025600000 | 105.24 |
| 1346112000000 | 104.97 |
| 1346198400000 | 105.43 |
| 1346284800000 | 104.13 |
| 1346371200000 | 104.33 |
| 1346630400000 | 104.33 |
| 1346716800000 | 104.14 |
| 1346803200000 | 104.11 |
| 1346889600000 | 105.9 |
| 1346976000000 | 106.01 |
| 1347235200000 | 105.39 |
| 1347321600000 | 105.19 |
| 1347408000000 | 104.82 |
| 1347494400000 | 105.06 |
| 1347580800000 | 105.36 |
| 1347840000000 | 104.09 |
| 1347926400000 | 104.17 |
| 1348012800000 | 104.77 |
| 1348099200000 | 104.31 |
| 1348185600000 | 104.22 |
| 1348444800000 | 103.77 |
| 1348531200000 | 103.68 |
| 1348617600000 | 103.84 |
| 1348704000000 | 104.43 |
| 1348790400000 | 103.89 |
| 1349049600000 | 104.57 |
| 1349136000000 | 105.04 |
| 1349222400000 | 105.66 |
| 1349308800000 | 106.36 |
| 1349395200000 | 106.78 |
| 1349654400000 | 106.78 |
| 1349740800000 | 105.36 |
| 1349827200000 | 104.9 |
| 1349913600000 | 105.06 |
| 1350000000000 | 104.77 |
| 1350259200000 | 105.48 |
| 1350345600000 | 106.91 |
| 1350432000000 | 106.89 |
| 1350518400000 | 107.46 |
| 1350604800000 | 106.68 |
| 1350864000000 | 106.91 |
| 1350950400000 | 105.68 |
| 1351036800000 | 105.48 |
| 1351123200000 | 106.37 |
| 1351209600000 | 106.24 |
| 1351468800000 | 105.94 |
| 1351555200000 | 106.54 |
| 1351641600000 | 107.74 |
| 1351728000000 | 108.35 |
| 1351814400000 | 107.56 |
| 1352073600000 | 107.76 |
| 1352160000000 | 107.61 |
| 1352246400000 | 107 |
| 1352332800000 | 105.72 |
| 1352419200000 | 106.42 |
| 1352678400000 | 106.32 |
| 1352764800000 | 105.87 |
| 1352851200000 | 104.59 |
| 1352937600000 | 104.36 |
| 1353024000000 | 104.5 |
| 1353283200000 | 105.45 |
| 1353369600000 | 105.64 |
| 1353456000000 | 106.11 |
| 1353542400000 | 106.25 |
| 1353628800000 | 106.07 |
| 1353888000000 | 106.17 |
| 1353974400000 | 105.71 |
| 1354060800000 | 106.02 |
| 1354147200000 | 106.68 |
| 1354233600000 | 106.86 |
| 1354492800000 | 106.54 |
| 1354579200000 | 106.08 |
| 1354665600000 | 106.28 |
| 1354752000000 | 106.68 |
| 1354838400000 | 106.46 |
| 1355097600000 | 107.26 |
| 1355184000000 | 108.34 |
| 1355270400000 | 108.49 |
| 1355356800000 | 108.14 |
| 1355443200000 | 107.83 |
| 1355702400000 | 107.82 |
| 1355788800000 | 107.92 |
| 1355875200000 | 108.31 |
| 1355961600000 | 108.79 |
| 1356048000000 | 108.81 |
| 1356307200000 | 108.83 |
| 1356566400000 | 108.67 |
| 1356652800000 | 108.93 |
| 1356912000000 | 109.9 |
| 1357084800000 | 110.42 |
| 1357171200000 | 110.03 |
| 1357257600000 | 110.32 |
| 1357516800000 | 110.54 |
| 1357603200000 | 110.78 |
| 1357689600000 | 111.05 |
| 1357776000000 | 111.29 |
| 1357862400000 | 111.24 |
| 1358121600000 | 111.39 |
| 1358208000000 | 111.97 |
| 1358294400000 | 112.54 |
| 1358380800000 | 113.66 |
| 1358467200000 | 113.9 |
| 1358726400000 | 114.63 |
| 1358812800000 | 114.2 |
| 1358899200000 | 113.73 |
| 1358985600000 | 114.61 |
| 1359072000000 | 114.95 |
| 1359331200000 | 115.16 |
| 1359417600000 | 115.29 |
| 1359504000000 | 114.86 |
| 1359590400000 | 113.86 |
| 1359676800000 | 114.7 |
| 1359936000000 | 113.97 |
| 1360022400000 | 114.24 |
| 1360108800000 | 114.98 |
| 1360195200000 | 114.56 |
| 1360281600000 | 115.15 |
| 1360540800000 | 115.46 |
| 1360627200000 | 116.05 |
| 1360713600000 | 116.18 |
| 1360800000000 | 116.15 |
| 1360886400000 | 116.63 |
| 1361145600000 | 116.67 |
| 1361232000000 | 118.03 |
| 1361318400000 | 117.32 |
| 1361404800000 | 115.98 |
| 1361491200000 | 116.48 |
| 1361750400000 | 115.62 |
| 1361836800000 | 115.46 |
| 1361923200000 | 116.52 |
| 1362009600000 | 117.71 |
| 1362096000000 | 118.82 |
| 1362355200000 | 119.46 |
| 1362441600000 | 119.52 |
| 1362528000000 | 120.06 |
| 1362614400000 | 120.13 |
| 1362700800000 | 121.08 |
| 1362960000000 | 121.31 |
| 1363046400000 | 120.46 |
| 1363132800000 | 120.94 |
| 1363219200000 | 121.21 |
| 1363305600000 | 120.95 |
| 1363564800000 | 120.33 |
| 1363651200000 | 120.86 |
| 1363737600000 | 121.35 |
| 1363824000000 | 120.45 |
| 1363910400000 | 120.73 |
| 1364169600000 | 120.89 |
| 1364256000000 | 122.16 |
| 1364342400000 | 122.87 |
| 1364428800000 | 124.19 |
| 1364860800000 | 123.63 |
| 1364947200000 | 122.21 |
| 1365033600000 | 122.13 |
| 1365120000000 | 121.46 |
| 1365379200000 | 121.99 |
| 1365465600000 | 122.13 |
| 1365552000000 | 123.62 |
| 1365638400000 | 123.49 |
| 1365724800000 | 124.01 |
| 1365984000000 | 122.16 |
| 1366070400000 | 123.66 |
| 1366156800000 | 123.48 |
| 1366243200000 | 122.93 |
| 1366329600000 | 124.58 |
| 1366588800000 | 124.3 |
| 1366675200000 | 125.04 |
| 1366761600000 | 125.55 |
| 1366848000000 | 126.15 |
| 1366934400000 | 125.93 |
| 1367193600000 | 126.62 |
| 1367280000000 | 127.03 |
| 1367366400000 | 127.51 |
| 1367452800000 | 129.17 |
| 1367539200000 | 129.53 |
| 1367798400000 | 129.36 |
| 1367884800000 | 130.66 |
| 1367971200000 | 130.3 |
| 1368057600000 | 130.96 |
| 1368144000000 | 132.27 |
| 1368403200000 | 131.95 |
| 1368489600000 | 131.94 |
| 1368576000000 | 131.69 |
| 1368662400000 | 131.55 |
| 1368748800000 | 133.52 |
| 1369008000000 | 133.55 |
| 1369094400000 | 133.8 |
| 1369180800000 | 133.49 |
| 1369267200000 | 132.69 |
| 1369353600000 | 132.55 |
| 1369612800000 | 132.37 |
| 1369699200000 | 133.57 |
| 1369785600000 | 132.9 |
| 1369872000000 | 133.18 |
| 1369958400000 | 132.51 |
| 1370217600000 | 133.15 |
| 1370304000000 | 132.94 |
| 1370390400000 | 131.41 |
| 1370476800000 | 131.02 |
| 1370563200000 | 131.72 |
| 1370822400000 | 131.66 |
| 1370908800000 | 130.76 |
| 1370995200000 | 129.09 |
| 1371081600000 | 130.55 |
| 1371168000000 | 130.33 |
| 1371427200000 | 131.67 |
| 1371513600000 | 133.86 |
| 1371600000000 | 133.31 |
| 1371686400000 | 131.82 |
| 1371772800000 | 131.57 |
| 1372032000000 | 130.27 |
| 1372118400000 | 132.65 |
| 1372204800000 | 133.39 |
| 1372291200000 | 135.05 |
| 1372377600000 | 136.14 |
| 1372636800000 | 136.28 |
| 1372723200000 | 137.88 |
| 1372809600000 | 137.23 |
| 1372896000000 | 137.7 |
| 1372982400000 | 138.05 |
| 1373241600000 | 137.69 |
| 1373328000000 | 137.75 |
| 1373414400000 | 139.57 |
| 1373500800000 | 139.87 |
| 1373587200000 | 140.05 |
| 1373846400000 | 140.72 |
| 1373932800000 | 139.31 |
| 1374019200000 | 140.23 |
| 1374105600000 | 140.94 |
| 1374192000000 | 140.77 |
| 1374451200000 | 141.16 |
| 1374537600000 | 140.64 |
| 1374624000000 | 140.7 |
| 1374710400000 | 140.46 |
| 1374796800000 | 140.27 |
| 1375056000000 | 140.92 |
| 1375142400000 | 141.39 |
| 1375228800000 | 141.16 |
| 1375315200000 | 142.66 |
| 1375401600000 | 143.34 |
| 1375660800000 | 143.41 |
| 1375747200000 | 142.3 |
| 1375833600000 | 141.48 |
| 1375920000000 | 144.21 |
| 1376006400000 | 144.75 |
| 1376265600000 | 144.45 |
| 1376352000000 | 145.64 |
| 1376438400000 | 144.18 |
| 1376524800000 | 143.23 |
| 1376611200000 | 143.86 |
| 1376870400000 | 142.89 |
| 1376956800000 | 143.75 |
| 1377043200000 | 143.09 |
| 1377129600000 | 144.09 |
| 1377216000000 | 144.71 |
| 1377475200000 | 144.5 |
| 1377561600000 | 141.42 |
| 1377648000000 | 140.91 |
| 1377734400000 | 142.45 |
| 1377820800000 | 142.61 |
| 1378080000000 | 142.6 |
| 1378166400000 | 144.02 |
| 1378252800000 | 145.18 |
| 1378339200000 | 146.1 |
| 1378425600000 | 145.47 |
| 1378684800000 | 146.44 |
| 1378771200000 | 146.58 |
| 1378857600000 | 147.48 |
| 1378944000000 | 146.68 |
| 1379030400000 | 148.07 |
| 1379289600000 | 149.73 |
| 1379376000000 | 149.57 |
| 1379462400000 | 149.9 |
| 1379548800000 | 150.12 |
| 1379635200000 | 148.76 |
| 1379894400000 | 150.02 |
| 1379980800000 | 151.61 |
| 1380067200000 | 150.81 |
| 1380153600000 | 150.97 |
| 1380240000000 | 150.49 |
| 1380499200000 | 149.25 |
| 1380585600000 | 151.04 |
| 1380672000000 | 150.9 |
| 1380758400000 | 149.92 |
| 1380844800000 | 150.65 |
| 1381104000000 | 150.45 |
| 1381190400000 | 149.15 |
| 1381276800000 | 149.78 |
| 1381363200000 | 152.21 |
| 1381449600000 | 152.39 |
| 1381708800000 | 152.4 |
| 1381795200000 | 152.1 |
| 1381881600000 | 152.84 |
| 1381968000000 | 153.21 |
| 1382054400000 | 154.48 |
| 1382313600000 | 154.72 |
| 1382400000000 | 155.29 |
| 1382486400000 | 155.69 |
| 1382572800000 | 156.17 |
| 1382659200000 | 156.91 |
| 1382918400000 | 156.09 |
| 1383004800000 | 156.99 |
| 1383091200000 | 156.2 |
| 1383177600000 | 156.65 |
| 1383264000000 | 157.23 |
| 1383523200000 | 157.63 |
| 1383609600000 | 157.31 |
| 1383696000000 | 157.42 |
| 1383782400000 | 155.99 |
| 1383868800000 | 156.8 |
| 1384128000000 | 156.9 |
| 1384214400000 | 157.03 |
| 1384300800000 | 158.32 |
| 1384387200000 | 158.87 |
| 1384473600000 | 158.91 |
| 1384732800000 | 158.05 |
| 1384819200000 | 157.81 |
| 1384905600000 | 158.07 |
| 1384992000000 | 158.13 |
| 1385078400000 | 158.58 |
| 1385337600000 | 158.02 |
| 1385424000000 | 157.48 |
| 1385510400000 | 158.53 |
| 1385596800000 | 158.99 |
| 1385683200000 | 159.04 |
| 1385942400000 | 160.07 |
| 1386028800000 | 159.94 |
| 1386115200000 | 159.75 |
| 1386201600000 | 158.47 |
| 1386288000000 | 159.49 |
| 1386547200000 | 159.14 |
| 1386633600000 | 158.46 |
| 1386720000000 | 156.69 |
| 1386806400000 | 156.72 |
| 1386892800000 | 157.6 |
| 1387152000000 | 158.44 |
| 1387238400000 | 159.57 |
| 1387324800000 | 160.52 |
| 1387411200000 | 159.75 |
| 1387497600000 | 159.74 |
| 1387756800000 | 160.4 |
| 1387843200000 | 161 |
| 1388102400000 | 161.85 |
| 1388361600000 | 162.7 |
| 1388448000000 | 162.68 |
| 1388620800000 | 161.84 |
| 1388707200000 | 161.73 |
| 1388966400000 | 161.24 |
| 1389052800000 | 163.31 |
| 1389139200000 | 162.71 |
| 1389225600000 | 162.64 |
| 1389312000000 | 163.94 |
| 1389571200000 | 162.58 |
| 1389657600000 | 163.56 |
| 1389744000000 | 164.33 |
| 1389830400000 | 165.31 |
| 1389916800000 | 165.97 |
| 1390176000000 | 166.31 |
| 1390262400000 | 166.48 |
| 1390348800000 | 168.15 |
| 1390435200000 | 167.37 |
| 1390521600000 | 164.15 |
| 1390780800000 | 163.09 |
| 1390867200000 | 164.37 |
| 1390953600000 | 162.61 |
| 1391040000000 | 164.48 |
| 1391126400000 | 163.89 |
| 1391385600000 | 160.51 |
| 1391472000000 | 160.59 |
| 1391558400000 | 160.91 |
| 1391644800000 | 162.1 |
| 1391731200000 | 163.49 |
| 1391990400000 | 162.56 |
| 1392076800000 | 163.8 |
| 1392163200000 | 163.23 |
| 1392249600000 | 163.85 |
| 1392336000000 | 163.88 |
| 1392595200000 | 163.87 |
| 1392681600000 | 162.62 |
| 1392768000000 | 162.88 |
| 1392854400000 | 164.47 |
| 1392940800000 | 163.88 |
| 1393200000000 | 164.07 |
| 1393286400000 | 163.47 |
| 1393372800000 | 165.28 |
| 1393459200000 | 165.69 |
| 1393545600000 | 166.8 |
| 1393804800000 | 167.99 |
| 1393891200000 | 169.82 |
| 1393977600000 | 169.56 |
| 1394064000000 | 169.57 |
| 1394150400000 | 170.63 |
| 1394409600000 | 171.54 |
| 1394496000000 | 170.43 |
| 1394582400000 | 171 |
| 1394668800000 | 168.38 |
| 1394755200000 | 168.59 |
| 1395014400000 | 168.81 |
| 1395100800000 | 171.33 |
| 1395187200000 | 172.89 |
| 1395273600000 | 172.37 |
| 1395360000000 | 171.72 |
| 1395619200000 | 170.77 |
| 1395705600000 | 169.44 |
| 1395792000000 | 169.29 |
| 1395878400000 | 168.64 |
| 1395964800000 | 168.64 |
| 1396224000000 | 170.59 |
| 1396310400000 | 173.19 |
| 1396396800000 | 174.41 |
| 1396483200000 | 173.5 |
| 1396569600000 | 173.39 |
| 1396828800000 | 170.55 |
| 1396915200000 | 171.68 |
| 1397001600000 | 174.17 |
| 1397088000000 | 171.5 |
| 1397174400000 | 170.45 |
| 1397433600000 | 170.85 |
| 1397520000000 | 171.21 |
| 1397606400000 | 173.64 |
| 1397692800000 | 173.33 |
| 1398124800000 | 175.27 |
| 1398211200000 | 174.63 |
| 1398297600000 | 175.59 |
| 1398384000000 | 173.26 |
| 1398643200000 | 173.77 |
| 1398729600000 | 172.93 |
| 1398816000000 | 173.97 |
| 1398902400000 | 175.23 |
| 1398988800000 | 176.86 |
| 1399248000000 | 175.63 |
| 1399334400000 | 173.57 |
| 1399420800000 | 173.49 |
| 1399507200000 | 173.72 |
| 1399593600000 | 174.49 |
| 1399852800000 | 176.17 |
| 1399939200000 | 176.06 |
| 1400025600000 | 175.16 |
| 1400112000000 | 174.54 |
| 1400198400000 | 173.98 |
| 1400457600000 | 173.98 |
| 1400544000000 | 173.34 |
| 1400630400000 | 174.68 |
| 1400716800000 | 174.76 |
| 1400803200000 | 175.2 |
| 1401062400000 | 175.64 |
| 1401148800000 | 175.79 |
| 1401235200000 | 175.38 |
| 1401321600000 | 175.28 |
| 1401408000000 | 175.12 |
| 1401667200000 | 175.91 |
| 1401753600000 | 177.45 |
| 1401840000000 | 178.91 |
| 1401926400000 | 178.84 |
| 1402012800000 | 180.53 |
| 1402272000000 | 180.69 |
| 1402358400000 | 181.26 |
| 1402444800000 | 181.23 |
| 1402531200000 | 179.05 |
| 1402617600000 | 179.37 |
| 1402876800000 | 179.91 |
| 1402963200000 | 180.6 |
| 1403049600000 | 180.53 |
| 1403136000000 | 180.31 |
| 1403222400000 | 178.41 |
| 1403481600000 | 177.28 |
| 1403568000000 | 176.82 |
| 1403654400000 | 176.26 |
| 1403740800000 | 176.84 |
| 1403827200000 | 177.76 |
| 1404086400000 | 177.54 |
| 1404172800000 | 177.65 |
| 1404259200000 | 178.98 |
| 1404345600000 | 179.62 |
| 1404432000000 | 179.76 |
| 1404691200000 | 179.21 |
| 1404777600000 | 178.67 |
| 1404864000000 | 179.63 |
| 1404950400000 | 178.67 |
| 1405036800000 | 179.19 |
| 1405296000000 | 179.7 |
| 1405382400000 | 179.52 |
| 1405468800000 | 180.18 |
| 1405555200000 | 179.09 |
| 1405641600000 | 179.84 |
| 1405900800000 | 178.89 |
| 1405987200000 | 180.36 |
| 1406073600000 | 180.99 |
| 1406160000000 | 180.88 |
| 1406246400000 | 181.74 |
| 1406505600000 | 180.68 |
| 1406592000000 | 180.96 |
| 1406678400000 | 182.72 |
| 1406764800000 | 179.9 |
| 1406851200000 | 179.87 |
| 1407110400000 | 180.08 |
| 1407196800000 | 181 |
| 1407283200000 | 181.58 |
| 1407369600000 | 180.55 |
| 1407456000000 | 184.88 |
| 1407715200000 | 185.12 |
| 1407801600000 | 184.66 |
| 1407888000000 | 184.79 |
| 1407974400000 | 185.76 |
| 1408060800000 | 185.48 |
| 1408320000000 | 186.63 |
| 1408406400000 | 188.5 |
| 1408492800000 | 188.46 |
| 1408579200000 | 188.22 |
| 1408665600000 | 188.7 |
| 1408924800000 | 193.06 |
| 1409011200000 | 194.51 |
| 1409097600000 | 193.55 |
| 1409184000000 | 193.55 |
| 1409270400000 | 193.52 |
| 1409529600000 | 193.55 |
| 1409616000000 | 195.17 |
| 1409702400000 | 196.74 |
| 1409788800000 | 197.7 |
| 1409875200000 | 197.94 |
| 1410134400000 | 198.43 |
| 1410220800000 | 197.31 |
| 1410307200000 | 196.56 |
| 1410393600000 | 196.93 |
| 1410480000000 | 196.87 |
| 1410739200000 | 194.5 |
| 1410825600000 | 194.47 |
| 1410912000000 | 193.9 |
| 1410998400000 | 194.11 |
| 1411084800000 | 189.72 |
| 1411344000000 | 189.96 |
| 1411430400000 | 191.3 |
| 1411516800000 | 191.83 |
| 1411603200000 | 188.99 |
| 1411689600000 | 189.82 |
| 1411948800000 | 189.4 |
| 1412035200000 | 188.33 |
| 1412121600000 | 186.93 |
| 1412208000000 | 186.97 |
| 1412294400000 | 189.46 |
| 1412553600000 | 187.86 |
| 1412640000000 | 187.04 |
| 1412726400000 | 188.15 |
| 1412812800000 | 186.56 |
| 1412899200000 | 183.72 |
| 1413158400000 | 183.61 |
| 1413244800000 | 181.17 |
| 1413331200000 | 179.59 |
| 1413417600000 | 182.32 |
| 1413504000000 | 184.64 |
| 1413763200000 | 185.35 |
| 1413849600000 | 190.07 |
| 1413936000000 | 188.58 |
| 1414022400000 | 191.45 |
| 1414108800000 | 194 |
| 1414368000000 | 193.08 |
| 1414454400000 | 194.58 |
| 1414540800000 | 194.53 |
| 1414627200000 | 194.42 |
| 1414713600000 | 197.54 |
| 1414972800000 | 197.66 |
| 1415059200000 | 197.77 |
| 1415145600000 | 201.59 |
| 1415232000000 | 203.41 |
| 1415318400000 | 201.46 |
| 1415577600000 | 203 |
| 1415664000000 | 202.42 |
| 1415750400000 | 202.99 |
| 1415836800000 | 203.12 |
| 1415923200000 | 203.46 |
| 1416182400000 | 203.93 |
| 1416268800000 | 205.26 |
| 1416355200000 | 206.06 |
| 1416441600000 | 205.46 |
| 1416528000000 | 204.12 |
| 1416787200000 | 204.4 |
| 1416873600000 | 206.83 |
| 1416960000000 | 207.07 |
| 1417046400000 | 209.6 |
| 1417132800000 | 210.13 |
| 1417392000000 | 209.84 |
| 1417478400000 | 210.73 |
| 1417564800000 | 211.52 |
| 1417651200000 | 208.83 |
| 1417737600000 | 211.4 |
| 1417996800000 | 207.45 |
| 1418083200000 | 207.85 |
| 1418169600000 | 207.38 |
| 1418256000000 | 209.51 |
| 1418342400000 | 206.36 |
| 1418601600000 | 205.29 |
| 1418688000000 | 204.89 |
| 1418774400000 | 206.62 |
| 1418860800000 | 211.36 |
| 1418947200000 | 214.74 |
| 1419206400000 | 212.42 |
| 1419292800000 | 214.17 |
| 1419379200000 | 214.91 |
| 1419811200000 | 215.49 |
| 1419897600000 | 215.32 |
| 1419984000000 | 215.86 |
| 1420156800000 | 215.67 |
| 1420416000000 | 212.54 |
| 1420502400000 | 208.4 |
| 1420588800000 | 212.2 |
| 1420675200000 | 214.71 |
| 1420761600000 | 212.86 |
| 1421020800000 | 212.5 |
| 1421107200000 | 212.87 |
| 1421193600000 | 207.11 |
| 1421280000000 | 204.95 |
| 1421366400000 | 206.48 |
| 1421625600000 | 207.76 |
| 1421712000000 | 207.29 |
| 1421798400000 | 209.95 |
| 1421884800000 | 214.19 |
| 1421971200000 | 215.14 |
| 1422230400000 | 215.37 |
| 1422316800000 | 215.54 |
| 1422403200000 | 214.59 |
| 1422489600000 | 217.74 |
| 1422576000000 | 217.81 |
| 1422835200000 | 219.25 |
| 1422921600000 | 217.5 |
| 1423008000000 | 218.7 |
| 1423094400000 | 218.33 |
| 1423180800000 | 218.03 |
| 1423440000000 | 217.76 |
| 1423526400000 | 220.6 |
| 1423612800000 | 221.28 |
| 1423699200000 | 222.2 |
| 1423785600000 | 221.43 |
| 1424044800000 | 221.48 |
| 1424131200000 | 224.72 |
| 1424217600000 | 223.27 |
| 1424304000000 | 224.75 |
| 1424390400000 | 226.55 |
| 1424649600000 | 227.22 |
| 1424736000000 | 226.55 |
| 1424822400000 | 230.73 |
| 1424908800000 | 233.53 |
| 1424995200000 | 232.02 |
| 1425254400000 | 233.72 |
| 1425340800000 | 231.07 |
| 1425427200000 | 229.99 |
| 1425513600000 | 229.23 |
| 1425600000000 | 227.17 |
| 1425859200000 | 228.38 |
| 1425945600000 | 225.3 |
| 1426032000000 | 225.51 |
| 1426118400000 | 227.05 |
| 1426204800000 | 226.08 |
| 1426464000000 | 228.71 |
| 1426550400000 | 229.28 |
| 1426636800000 | 229.43 |
| 1426723200000 | 229 |
| 1426809600000 | 227.72 |
| 1427068800000 | 227.07 |
| 1427155200000 | 230.39 |
| 1427241600000 | 228.21 |
| 1427328000000 | 226.81 |
| 1427414400000 | 229.07 |
| 1427673600000 | 231.61 |
| 1427760000000 | 230.94 |
| 1427846400000 | 230.09 |
| 1427932800000 | 232.67 |
| 1428364800000 | 232.88 |
| 1428451200000 | 234.1 |
| 1428537600000 | 234.25 |
| 1428624000000 | 233.82 |
| 1428883200000 | 234.01 |
| 1428969600000 | 232.2 |
| 1429056000000 | 229.83 |
| 1429142400000 | 229.01 |
| 1429228800000 | 226.98 |
| 1429488000000 | 226.29 |
| 1429574400000 | 226.61 |
| 1429660800000 | 226.07 |
| 1429747200000 | 226.11 |
| 1429833600000 | 226.52 |
| 1430092800000 | 225.59 |
| 1430179200000 | 225.56 |
| 1430265600000 | 223.95 |
| 1430352000000 | 219.85 |
| 1430438400000 | 221.38 |
| 1430697600000 | 223.67 |
| 1430784000000 | 220.12 |
| 1430870400000 | 220.93 |
| 1430956800000 | 225.3 |
| 1431043200000 | 227.68 |
| 1431302400000 | 228.14 |
| 1431388800000 | 226.25 |
| 1431475200000 | 225.88 |
| 1431561600000 | 229.3 |
| 1431648000000 | 230.84 |
| 1431907200000 | 231.22 |
| 1431993600000 | 232.84 |
| 1432080000000 | 231.72 |
| 1432166400000 | 233.31 |
| 1432252800000 | 233.56 |
| 1432512000000 | 233.3 |
| 1432598400000 | 232.51 |
| 1432684800000 | 235.84 |
| 1432771200000 | 236.22 |
| 1432857600000 | 235.33 |
| 1433116800000 | 239.34 |
| 1433203200000 | 238.61 |
| 1433289600000 | 241.55 |
| 1433376000000 | 240.43 |
| 1433462400000 | 239.12 |
| 1433721600000 | 237.13 |
| 1433808000000 | 237.58 |
| 1433894400000 | 239.4 |
| 1433980800000 | 238.3 |
| 1434067200000 | 238.34 |
| 1434326400000 | 239.43 |
| 1434412800000 | 240.96 |
| 1434499200000 | 240.16 |
| 1434585600000 | 240.06 |
| 1434672000000 | 240.12 |
| 1434931200000 | 241.57 |
| 1435017600000 | 243.67 |
| 1435104000000 | 244.34 |
| 1435190400000 | 244.45 |
| 1435276800000 | 243.77 |
| 1435536000000 | 238.16 |
| 1435622400000 | 240.39 |
| 1435708800000 | 240.54 |
| 1435795200000 | 242.92 |
| 1435881600000 | 242.86 |
| 1436140800000 | 243.86 |
| 1436227200000 | 244.62 |
| 1436313600000 | 239.56 |
| 1436400000000 | 237.61 |
| 1436486400000 | 239.97 |
| 1436745600000 | 244.71 |
| 1436832000000 | 246.04 |
| 1436918400000 | 248.4 |
| 1437004800000 | 246.48 |
| 1437091200000 | 247.38 |
| 1437350400000 | 246.41 |
| 1437436800000 | 244.45 |
| 1437523200000 | 244.78 |
| 1437609600000 | 244.78 |
| 1437696000000 | 244.19 |
| 1437955200000 | 241.44 |
| 1438041600000 | 243.04 |
| 1438128000000 | 245.72 |
| 1438214400000 | 247.67 |
| 1438300800000 | 246.69 |
| 1438560000000 | 246.62 |
| 1438646400000 | 250.31 |
| 1438732800000 | 251.45 |
| 1438819200000 | 246.2 |
| 1438905600000 | 246.29 |
| 1439164800000 | 247.07 |
| 1439251200000 | 246.23 |
| 1439337600000 | 241.82 |
| 1439424000000 | 242.19 |
| 1439510400000 | 243.33 |
| 1439769600000 | 243.96 |
| 1439856000000 | 243.74 |
| 1439942400000 | 242.99 |
| 1440028800000 | 236.26 |
| 1440115200000 | 228.21 |
| 1440374400000 | 222.64 |
| 1440460800000 | 224.82 |
| 1440547200000 | 229.43 |
| 1440633600000 | 232.24 |
| 1440720000000 | 231.63 |
| 1440979200000 | 230.3 |
| 1441065600000 | 226.35 |
| 1441152000000 | 230.22 |
| 1441238400000 | 231.8 |
| 1441324800000 | 229.51 |
| 1441584000000 | 229.58 |
| 1441670400000 | 232.6 |
| 1441756800000 | 232.68 |
| 1441843200000 | 234.75 |
| 1441929600000 | 235.43 |
| 1442188800000 | 231.63 |
| 1442275200000 | 234.49 |
| 1442361600000 | 237.52 |
| 1442448000000 | 237.81 |
| 1442534400000 | 236.56 |
| 1442793600000 | 239.3 |
| 1442880000000 | 234.82 |
| 1442966400000 | 234.01 |
| 1443052800000 | 233.7 |
| 1443139200000 | 234.34 |
| 1443398400000 | 229.24 |
| 1443484800000 | 228.19 |
| 1443571200000 | 233.96 |
| 1443657600000 | 233.11 |
| 1443744000000 | 234.54 |
| 1444003200000 | 237.34 |
| 1444089600000 | 233.75 |
| 1444176000000 | 235.22 |
| 1444262400000 | 235.58 |
| 1444348800000 | 235.42 |
| 1444608000000 | 235.36 |
| 1444694400000 | 236.81 |
| 1444780800000 | 234.31 |
| 1444867200000 | 233.6 |
| 1444953600000 | 233.78 |
| 1445212800000 | 236.37 |
| 1445299200000 | 238.43 |
| 1445385600000 | 238.07 |
| 1445472000000 | 240.74 |
| 1445558400000 | 241.83 |
| 1445817600000 | 240.55 |
| 1445904000000 | 239.06 |
| 1445990400000 | 240.29 |
| 1446076800000 | 239.35 |
| 1446163200000 | 235.93 |
| 1446422400000 | 237.09 |
| 1446508800000 | 238.8 |
| 1446595200000 | 239.92 |
| 1446681600000 | 234.2 |
| 1446768000000 | 235.72 |
| 1447027200000 | 232.74 |
| 1447113600000 | 229.81 |
| 1447200000000 | 229.36 |
| 1447286400000 | 226.17 |
| 1447372800000 | 223.15 |
| 1447632000000 | 227.16 |
| 1447718400000 | 226.5 |
| 1447804800000 | 229.95 |
| 1447891200000 | 230.17 |
| 1447977600000 | 230.86 |
| 1448236800000 | 229.94 |
| 1448323200000 | 229.4 |
| 1448409600000 | 231.66 |
| 1448496000000 | 231.83 |
| 1448582400000 | 232.13 |
| 1448841600000 | 231.04 |
| 1448928000000 | 233.64 |
| 1449014400000 | 233.24 |
| 1449100800000 | 230.41 |
| 1449187200000 | 232.07 |
| 1449446400000 | 230.42 |
| 1449532800000 | 227.8 |
| 1449619200000 | 223.97 |
| 1449705600000 | 226.06 |
| 1449792000000 | 222.57 |
| 1450051200000 | 222.15 |
| 1450137600000 | 225 |
| 1450224000000 | 228.38 |
| 1450310400000 | 224.64 |
| 1450396800000 | 224.08 |
| 1450656000000 | 224.71 |
| 1450742400000 | 224.59 |
| 1450828800000 | 225.11 |
| 1450915200000 | 225.48 |
| 1451260800000 | 225.62 |
| 1451347200000 | 226.13 |
| 1451433600000 | 225.1 |
| 1451520000000 | 222.25 |
| 1451865600000 | 218.16 |
| 1451952000000 | 215.8 |
| 1452038400000 | 211.99 |
| 1452124800000 | 206.96 |
| 1452211200000 | 206.43 |
| 1452470400000 | 205.9 |
| 1452556800000 | 208.14 |
| 1452643200000 | 205.91 |
| 1452729600000 | 208.75 |
| 1452816000000 | 204.46 |
| 1453075200000 | 201.65 |
| 1453161600000 | 203.97 |
| 1453248000000 | 201.77 |
| 1453334400000 | 204.94 |
| 1453420800000 | 207.87 |
| 1453680000000 | 204.49 |
| 1453766400000 | 205.4 |
| 1453852800000 | 202.78 |
| 1453939200000 | 201.93 |
| 1454025600000 | 205.59 |
| 1454284800000 | 205.61 |
| 1454371200000 | 201.61 |
| 1454457600000 | 201.8 |
| 1454544000000 | 202.36 |
| 1454630400000 | 197.8 |
| 1454889600000 | 191.47 |
| 1454976000000 | 190.69 |
| 1455062400000 | 192.41 |
| 1455148800000 | 189.25 |
| 1455235200000 | 193.02 |
| 1455494400000 | 192.93 |
| 1455580800000 | 199.07 |
| 1455667200000 | 203.23 |
| 1455753600000 | 204.6 |
| 1455840000000 | 204.04 |
| 1456099200000 | 206.06 |
| 1456185600000 | 206.33 |
| 1456272000000 | 206.77 |
| 1456358400000 | 206.66 |
| 1456444800000 | 211.01 |
| 1456704000000 | 212.55 |
| 1456790400000 | 215.94 |
| 1456876800000 | 214.48 |
| 1456963200000 | 214.29 |
| 1457049600000 | 214.36 |
| 1457308800000 | 216.38 |
| 1457395200000 | 213.64 |
| 1457481600000 | 214.65 |
| 1457568000000 | 214.62 |
| 1457654400000 | 218.46 |
| 1457913600000 | 218.76 |
| 1458000000000 | 217.68 |
| 1458086400000 | 217.56 |
| 1458172800000 | 217.86 |
| 1458259200000 | 216.25 |
| 1458518400000 | 217.07 |
| 1458604800000 | 214.29 |
| 1458691200000 | 215 |
| 1458777600000 | 214.36 |
| 1459209600000 | 217.24 |
| 1459296000000 | 219.31 |
| 1459382400000 | 220.16 |
| 1459468800000 | 219.79 |
| 1459728000000 | 217.52 |
| 1459814400000 | 216.04 |
| 1459900800000 | 216.33 |
| 1459987200000 | 214.03 |
| 1460073600000 | 213.03 |
| 1460332800000 | 212.72 |
| 1460419200000 | 212.16 |
| 1460505600000 | 214.43 |
| 1460592000000 | 215.6 |
| 1460678400000 | 216.15 |
| 1460937600000 | 217.78 |
| 1461024000000 | 217.01 |
| 1461110400000 | 218.86 |
| 1461196800000 | 216.4 |
| 1461283200000 | 214.7 |
| 1461542400000 | 214.74 |
| 1461628800000 | 215.46 |
| 1461715200000 | 215.01 |
| 1461801600000 | 215.06 |
| 1461888000000 | 215.39 |
| 1462147200000 | 216.45 |
| 1462233600000 | 215.71 |
| 1462320000000 | 214.45 |
| 1462406400000 | 215.22 |
| 1462492800000 | 215.43 |
| 1462752000000 | 216.51 |
| 1462838400000 | 217.87 |
| 1462924800000 | 214.6 |
| 1463011200000 | 214.73 |
| 1463097600000 | 213.43 |
| 1463356800000 | 214.42 |
| 1463443200000 | 213.06 |
| 1463529600000 | 213.54 |
| 1463616000000 | 214.4 |
| 1463702400000 | 216.48 |
| 1463961600000 | 216.35 |
| 1464048000000 | 219.78 |
| 1464134400000 | 219.31 |
| 1464220800000 | 219.47 |
| 1464307200000 | 222.52 |
| 1464566400000 | 223.36 |
| 1464652800000 | 222.09 |
| 1464739200000 | 221.85 |
| 1464825600000 | 223.21 |
| 1464912000000 | 221.9 |
| 1465171200000 | 220.78 |
| 1465257600000 | 223.03 |
| 1465344000000 | 220.66 |
| 1465430400000 | 219.22 |
| 1465516800000 | 216.18 |
| 1465776000000 | 214.65 |
| 1465862400000 | 213.92 |
| 1465948800000 | 214.84 |
| 1466035200000 | 214.13 |
| 1466121600000 | 213.55 |
| 1466380800000 | 214.88 |
| 1466467200000 | 212.99 |
| 1466553600000 | 212.52 |
| 1466640000000 | 215.47 |
| 1466726400000 | 208.1 |
| 1466985600000 | 203.3 |
| 1467072000000 | 206.27 |
| 1467158400000 | 210.72 |
| 1467244800000 | 211.54 |
| 1467331200000 | 211.21 |
| 1467590400000 | 212.47 |
| 1467676800000 | 210.37 |
| 1467763200000 | 208.95 |
| 1467849600000 | 209.06 |
| 1467936000000 | 211.9 |
| 1468195200000 | 216.02 |
| 1468281600000 | 218.25 |
| 1468368000000 | 219.43 |
| 1468454400000 | 219.77 |
| 1468540800000 | 218.38 |
| 1468800000000 | 221.07 |
| 1468886400000 | 221.93 |
| 1468972800000 | 224.26 |
| 1469059200000 | 226.06 |
| 1469145600000 | 226.98 |
| 1469404800000 | 227.18 |
| 1469491200000 | 226.27 |
| 1469577600000 | 224.7 |
| 1469664000000 | 223.44 |
| 1469750400000 | 221.97 |
| 1470009600000 | 221.98 |
| 1470096000000 | 219.51 |
| 1470182400000 | 219.94 |
| 1470268800000 | 221.23 |
| 1470355200000 | 225.95 |
| 1470614400000 | 226.54 |
| 1470700800000 | 225.78 |
| 1470787200000 | 225.72 |
| 1470873600000 | 227.72 |
| 1470960000000 | 226.67 |
| 1471219200000 | 226.91 |
| 1471305600000 | 226.55 |
| 1471392000000 | 226.47 |
| 1471478400000 | 225.6 |
| 1471564800000 | 227.08 |
| 1471824000000 | 230.64 |
| 1471910400000 | 230.65 |
| 1471996800000 | 231.69 |
| 1472083200000 | 230.35 |
| 1472169600000 | 230.73 |
| 1472428800000 | 230.72 |
| 1472515200000 | 232.87 |
| 1472601600000 | 232.85 |
| 1472688000000 | 234.28 |
| 1472774400000 | 235.14 |
| 1473033600000 | 234.99 |
| 1473120000000 | 234.05 |
| 1473206400000 | 233.67 |
| 1473292800000 | 230.72 |
| 1473379200000 | 227.29 |
| 1473638400000 | 227.88 |
| 1473724800000 | 224.99 |
| 1473811200000 | 226.44 |
| 1473897600000 | 227.91 |
| 1473984000000 | 227.53 |
| 1474243200000 | 228.15 |
| 1474329600000 | 229.6 |
| 1474416000000 | 230.14 |
| 1474502400000 | 232.38 |
| 1474588800000 | 232.48 |
| 1474848000000 | 229.56 |
| 1474934400000 | 230.29 |
| 1475020800000 | 230.07 |
| 1475107200000 | 229.05 |
| 1475193600000 | 230.51 |
| 1475452800000 | 231.57 |
| 1475539200000 | 231.47 |
| 1475625600000 | 232.51 |
| 1475712000000 | 232.79 |
| 1475798400000 | 232.44 |
| 1476057600000 | 232.52 |
| 1476144000000 | 231.57 |
| 1476230400000 | 232.71 |
| 1476316800000 | 231.58 |
| 1476403200000 | 231.87 |
| 1476662400000 | 230.51 |
| 1476748800000 | 230.39 |
| 1476835200000 | 231.68 |
| 1476921600000 | 231.64 |
| 1477008000000 | 233.21 |
| 1477267200000 | 233.14 |
| 1477353600000 | 230.87 |
| 1477440000000 | 229.91 |
| 1477526400000 | 229.38 |
| 1477612800000 | 229.67 |
| 1477872000000 | 230.89 |
| 1477958400000 | 229.18 |
| 1478044800000 | 228.16 |
| 1478131200000 | 226.63 |
| 1478217600000 | 225.68 |
| 1478476800000 | 229.57 |
| 1478563200000 | 229.98 |
| 1478649600000 | 228.73 |
| 1478736000000 | 227.82 |
| 1478822400000 | 226.3 |
| 1479081600000 | 226.71 |
| 1479168000000 | 228.8 |
| 1479254400000 | 229.34 |
| 1479340800000 | 232.18 |
| 1479427200000 | 231.97 |
| 1479686400000 | 233.33 |
| 1479772800000 | 235.38 |
| 1479859200000 | 236.09 |
| 1479945600000 | 235.23 |
| 1480032000000 | 236.75 |
| 1480291200000 | 234.91 |
| 1480377600000 | 236.33 |
| 1480464000000 | 232.57 |
| 1480550400000 | 232.52 |
| 1480636800000 | 232.23 |
| 1480896000000 | 233.01 |
| 1480982400000 | 233.88 |
| 1481068800000 | 239.35 |
| 1481155200000 | 239.9 |
| 1481241600000 | 241.39 |
| 1481500800000 | 240.39 |
| 1481587200000 | 240.42 |
| 1481673600000 | 238.25 |
| 1481760000000 | 239.6 |
| 1481846400000 | 239.96 |
| 1482105600000 | 238.74 |
| 1482192000000 | 237.27 |
| 1482278400000 | 237.79 |
| 1482364800000 | 236.43 |
| 1482451200000 | 236.65 |
| 1482796800000 | 236.3 |
| 1482883200000 | 235.66 |
| 1482969600000 | 235.72 |
| 1483056000000 | 233.81 |
| 1483315200000 | 233.81 |
| 1483401600000 | 234.66 |
| 1483488000000 | 236.65 |
| 1483574400000 | 236.04 |
| 1483660800000 | 235.91 |
| 1483920000000 | 234.7 |
| 1484006400000 | 235.93 |
| 1484092800000 | 235.74 |
| 1484179200000 | 233.11 |
| 1484265600000 | 234.51 |
| 1484524800000 | 233.74 |
| 1484611200000 | 233.1 |
| 1484697600000 | 232.67 |
| 1484784000000 | 232.76 |
| 1484870400000 | 233.6 |
| 1485129600000 | 232.18 |
| 1485216000000 | 234.02 |
| 1485302400000 | 234.78 |
| 1485388800000 | 233.26 |
| 1485475200000 | 233.32 |
| 1485734400000 | 231.47 |
| 1485820800000 | 230.49 |
| 1485907200000 | 230.77 |
| 1485993600000 | 230.24 |
| 1486080000000 | 231.21 |
| 1486339200000 | 230.41 |
| 1486425600000 | 231.49 |
| 1486512000000 | 231.86 |
| 1486598400000 | 233.73 |
| 1486684800000 | 236.91 |
| 1486944000000 | 239.02 |
| 1487030400000 | 239.69 |
| 1487116800000 | 240.24 |
| 1487203200000 | 240.17 |
| 1487289600000 | 239.93 |
| 1487548800000 | 239.91 |
| 1487635200000 | 244.32 |
| 1487721600000 | 243.3 |
| 1487808000000 | 241.62 |
| 1487894400000 | 238.22 |
| 1488153600000 | 238.37 |
| 1488240000000 | 236.7 |
| 1488326400000 | 241.53 |
| 1488412800000 | 240.89 |
| 1488499200000 | 241.8 |
| 1488758400000 | 241.46 |
| 1488844800000 | 240.13 |
| 1488931200000 | 240.08 |
| 1489017600000 | 239.06 |
| 1489104000000 | 240.6 |
| 1489363200000 | 241.03 |
| 1489449600000 | 238.19 |
| 1489536000000 | 239.44 |
| 1489622400000 | 239.98 |
| 1489708800000 | 239.24 |
| 1489968000000 | 238.3 |
| 1490054400000 | 234.81 |
| 1490140800000 | 235.29 |
| 1490227200000 | 236.99 |
| 1490313600000 | 238.64 |
| 1490572800000 | 240.37 |
| 1490659200000 | 241.64 |
| 1490745600000 | 242.02 |
| 1490832000000 | 245.14 |
| 1490918400000 | 244.29 |
| 1491177600000 | 242.94 |
| 1491264000000 | 242.19 |
| 1491350400000 | 242.45 |
| 1491436800000 | 242.45 |
| 1491523200000 | 242.38 |
| 1491782400000 | 242.58 |
| 1491868800000 | 243.3 |
| 1491955200000 | 242.29 |
| 1492041600000 | 242.21 |
| 1492473600000 | 244.83 |
| 1492560000000 | 245.5 |
| 1492646400000 | 248.17 |
| 1492732800000 | 247.49 |
| 1492992000000 | 249.02 |
| 1493078400000 | 251.45 |
| 1493164800000 | 249.76 |
| 1493251200000 | 251.25 |
| 1493337600000 | 251.97 |
| 1493596800000 | 252.89 |
| 1493683200000 | 254.02 |
| 1493769600000 | 252.49 |
| 1493856000000 | 253.12 |
| 1493942400000 | 256.45 |
| 1494201600000 | 256.55 |
| 1494288000000 | 257.46 |
| 1494374400000 | 258.11 |
| 1494460800000 | 256.69 |
| 1494547200000 | 256.83 |
| 1494806400000 | 257.26 |
| 1494892800000 | 255.83 |
| 1494979200000 | 250.73 |
| 1495065600000 | 251.26 |
| 1495152000000 | 253.53 |
| 1495411200000 | 253.44 |
| 1495497600000 | 253.09 |
| 1495584000000 | 251.92 |
| 1495670400000 | 253.17 |
| 1495756800000 | 254.48 |
| 1496016000000 | 254.98 |
| 1496102400000 | 255.52 |
| 1496188800000 | 255.82 |
| 1496275200000 | 259.55 |
| 1496361600000 | 260.81 |
| 1496620800000 | 259.35 |
| 1496707200000 | 258.07 |
| 1496793600000 | 257.27 |
| 1496880000000 | 255.75 |
| 1496966400000 | 253.5 |
| 1497225600000 | 252.58 |
| 1497312000000 | 252.11 |
| 1497398400000 | 251.19 |
| 1497484800000 | 252.15 |
| 1497571200000 | 250.37 |
| 1497830400000 | 252.97 |
| 1497916800000 | 253.31 |
| 1498003200000 | 253.62 |
| 1498089600000 | 253.15 |
| 1498176000000 | 254.09 |
| 1498435200000 | 257.71 |
| 1498521600000 | 255.87 |
| 1498608000000 | 255.41 |
| 1498694400000 | 252.66 |
| 1498780800000 | 253.25 |
| 1499040000000 | 253.4 |
| 1499126400000 | 252.49 |
| 1499212800000 | 251.33 |
| 1499299200000 | 248.92 |
| 1499385600000 | 249.18 |
| 1499644800000 | 250.47 |
| 1499731200000 | 252.47 |
| 1499817600000 | 252.09 |
| 1499904000000 | 251.77 |
| 1499990400000 | 251.19 |
| 1500249600000 | 249.32 |
| 1500336000000 | 249.11 |
| 1500422400000 | 249.83 |
| 1500508800000 | 250.74 |
| 1500595200000 | 248.16 |
| 1500854400000 | 247.45 |
| 1500940800000 | 248.93 |
| 1501027200000 | 249.34 |
| 1501113600000 | 249.46 |
| 1501200000000 | 246.38 |
| 1501459200000 | 245.46 |
| 1501545600000 | 245.42 |
| 1501632000000 | 245.99 |
| 1501718400000 | 245.61 |
| 1501804800000 | 247.82 |
| 1502064000000 | 247.79 |
| 1502150400000 | 250.32 |
| 1502236800000 | 249.77 |
| 1502323200000 | 248.52 |
| 1502409600000 | 248.43 |
| 1502668800000 | 251.44 |
| 1502755200000 | 251.4 |
| 1502841600000 | 252.08 |
| 1502928000000 | 251.3 |
| 1503014400000 | 249.39 |
| 1503273600000 | 250.13 |
| 1503360000000 | 251.96 |
| 1503446400000 | 251.54 |
| 1503532800000 | 251.01 |
| 1503619200000 | 250.87 |
| 1503878400000 | 249.33 |
| 1503964800000 | 248.82 |
| 1504051200000 | 250.59 |
| 1504137600000 | 251.12 |
| 1504224000000 | 251.22 |
| 1504483200000 | 251.28 |
| 1504569600000 | 248.72 |
| 1504656000000 | 249.37 |
| 1504742400000 | 252.51 |
| 1504828800000 | 252.55 |
| 1505088000000 | 253.07 |
| 1505174400000 | 254.11 |
| 1505260800000 | 254.17 |
| 1505347200000 | 255.61 |
| 1505433600000 | 257.25 |
| 1505692800000 | 259.56 |
| 1505779200000 | 260.03 |
| 1505865600000 | 262.87 |
| 1505952000000 | 263.75 |
| 1506038400000 | 264.31 |
| 1506297600000 | 262.54 |
| 1506384000000 | 262.02 |
| 1506470400000 | 263.48 |
| 1506556800000 | 263.76 |
| 1506643200000 | 263.65 |
| 1506902400000 | 265.98 |
| 1506988800000 | 265.89 |
| 1507075200000 | 265.78 |
| 1507161600000 | 267.1 |
| 1507248000000 | 267.66 |
| 1507507200000 | 267.44 |
| 1507593600000 | 267.1 |
| 1507680000000 | 267.3 |
| 1507766400000 | 268.65 |
| 1507852800000 | 268.98 |
| 1508112000000 | 268.29 |
| 1508198400000 | 268.46 |
| 1508284800000 | 269.21 |
| 1508371200000 | 268.81 |
| 1508457600000 | 270.35 |
| 1508716800000 | 270.55 |
| 1508803200000 | 272.08 |
| 1508889600000 | 272.68 |
| 1508976000000 | 272.85 |
| 1509062400000 | 271.47 |
| 1509321600000 | 270.66 |
| 1509408000000 | 271.62 |
| 1509494400000 | 270.8 |
| 1509580800000 | 271.84 |
| 1509667200000 | 270.9 |
| 1509926400000 | 270.19 |
| 1510012800000 | 270.47 |
| 1510099200000 | 269.29 |
| 1510185600000 | 269.54 |
| 1510272000000 | 269.19 |
| 1510531200000 | 269.83 |
| 1510617600000 | 269.77 |
| 1510704000000 | 269.97 |
| 1510790400000 | 272.5 |
| 1510876800000 | 273.52 |
| 1511136000000 | 276.01 |
| 1511222400000 | 278.15 |
| 1511308800000 | 277.41 |
| 1511395200000 | 276.47 |
| 1511481600000 | 278.1 |
| 1511740800000 | 278.5 |
| 1511827200000 | 281.25 |
| 1511913600000 | 280.87 |
| 1512000000000 | 280.73 |
| 1512086400000 | 278.33 |
| 1512345600000 | 276.52 |
| 1512432000000 | 275.89 |
| 1512518400000 | 276.09 |
| 1512604800000 | 279.29 |
| 1512691200000 | 281.26 |
| 1512950400000 | 280.28 |
| 1513036800000 | 281.09 |
| 1513123200000 | 280.52 |
| 1513209600000 | 278.61 |
| 1513296000000 | 280.87 |
| 1513555200000 | 282.16 |
| 1513641600000 | 282.78 |
| 1513728000000 | 282.17 |
| 1513814400000 | 281.95 |
| 1513900800000 | 280.85 |
| 1514332800000 | 280.1 |
| 1514419200000 | 280.16 |
| 1514505600000 | 279.38 |
| 1514851200000 | 279.25 |
| 1514937600000 | 280.38 |
| 1515024000000 | 280.58 |
| 1515110400000 | 280.41 |
| 1515369600000 | 279.77 |
| 1515456000000 | 279.3 |
| 1515542400000 | 276.8 |
| 1515628800000 | 277.82 |
| 1515715200000 | 279.09 |
| 1515974400000 | 277.21 |
| 1516060800000 | 276.63 |
| 1516147200000 | 278.62 |
| 1516233600000 | 279.99 |
| 1516320000000 | 280.93 |
| 1516579200000 | 281.04 |
| 1516665600000 | 281.74 |
| 1516752000000 | 281.56 |
| 1516838400000 | 282.56 |
| 1516924800000 | 283.69 |
| 1517184000000 | 280.83 |
| 1517270400000 | 278.4 |
| 1517356800000 | 277.87 |
| 1517443200000 | 275.97 |
| 1517529600000 | 270.74 |
| 1517788800000 | 265.74 |
| 1517875200000 | 269.02 |
| 1517961600000 | 271.38 |
| 1518048000000 | 265.59 |
| 1518134400000 | 262.17 |
| 1518393600000 | 266.76 |
| 1518480000000 | 265.28 |
| 1518566400000 | 266.03 |
| 1518652800000 | 270.18 |
| 1518739200000 | 272 |
| 1518998400000 | 272.05 |
| 1519084800000 | 272.84 |
| 1519171200000 | 272.91 |
| 1519257600000 | 272.68 |
| 1519344000000 | 274.24 |
| 1519603200000 | 275.07 |
| 1519689600000 | 275.63 |
| 1519776000000 | 272.45 |
| 1519862400000 | 270.73 |
| 1519948800000 | 271.24 |
| 1520208000000 | 271.58 |
| 1520294400000 | 272.61 |
| 1520380800000 | 272.5 |
| 1520467200000 | 273.42 |
| 1520553600000 | 274.48 |
| 1520812800000 | 274.43 |
| 1520899200000 | 272.82 |
| 1520985600000 | 274.35 |
| 1521072000000 | 278.82 |
| 1521158400000 | 277.22 |
| 1521417600000 | 274.99 |
| 1521504000000 | 274.57 |
| 1521590400000 | 272.65 |
| 1521676800000 | 265.74 |
| 1521763200000 | 261.68 |
| 1522022400000 | 264.15 |
| 1522108800000 | 262.11 |
| 1522195200000 | 263.38 |
| 1522281600000 | 268 |
| 1522713600000 | 266.09 |
| 1522800000000 | 267.83 |
| 1522886400000 | 268.07 |
| 1522972800000 | 265.9 |
| 1523232000000 | 265.99 |
| 1523318400000 | 264.76 |
| 1523404800000 | 263.98 |
| 1523491200000 | 264.65 |
| 1523577600000 | 263.01 |
| 1523836800000 | 263.31 |
| 1523923200000 | 263.14 |
| 1524009600000 | 264.04 |
| 1524096000000 | 261.48 |
| 1524182400000 | 263.06 |
| 1524441600000 | 266.56 |
| 1524528000000 | 265.82 |
| 1524614400000 | 265.15 |
| 1524700800000 | 266.9 |
| 1524787200000 | 268.64 |
| 1525046400000 | 266.41 |
| 1525132800000 | 266.25 |
| 1525219200000 | 265.33 |
| 1525305600000 | 264.78 |
| 1525392000000 | 266.57 |
| 1525651200000 | 267.74 |
| 1525737600000 | 268.4 |
| 1525824000000 | 266.1 |
| 1525910400000 | 269.08 |
| 1525996800000 | 268.44 |
| 1526256000000 | 272.83 |
| 1526342400000 | 273.33 |
| 1526428800000 | 273.63 |
| 1526515200000 | 272.86 |
| 1526601600000 | 273.17 |
| 1526860800000 | 273.11 |
| 1526947200000 | 272.41 |
| 1527033600000 | 273.67 |
| 1527120000000 | 273.87 |
| 1527206400000 | 276.09 |
| 1527465600000 | 275.66 |
| 1527552000000 | 272.92 |
| 1527638400000 | 274.24 |
| 1527724800000 | 272.79 |
| 1527811200000 | 274.38 |
| 1528070400000 | 278.48 |
| 1528156800000 | 279.69 |
| 1528243200000 | 281.41 |
| 1528329600000 | 277.02 |
| 1528416000000 | 276.98 |
| 1528675200000 | 277.75 |
| 1528761600000 | 279.22 |
| 1528848000000 | 278.18 |
| 1528934400000 | 281.6 |
| 1529020800000 | 283.95 |
| 1529280000000 | 286.25 |
| 1529366400000 | 284.18 |
| 1529452800000 | 286.74 |
| 1529539200000 | 284.96 |
| 1529625600000 | 286.16 |
| 1529884800000 | 280.96 |
| 1529971200000 | 280.3 |
| 1530057600000 | 277.09 |
| 1530144000000 | 275.6 |
| 1530230400000 | 274.31 |
| 1530489600000 | 274.42 |
| 1530576000000 | 272.84 |
| 1530662400000 | 272.71 |
| 1530748800000 | 271.68 |
| 1530835200000 | 272.8 |
| 1531094400000 | 276.5 |
| 1531180800000 | 280.69 |
| 1531267200000 | 278.32 |
| 1531353600000 | 282.06 |
| 1531440000000 | 282.14 |
| 1531699200000 | 281.92 |
| 1531785600000 | 284.11 |
| 1531872000000 | 283.59 |
| 1531958400000 | 284.14 |
| 1532044800000 | 280.38 |
| 1532304000000 | 280.19 |
| 1532390400000 | 277.43 |
| 1532476800000 | 276 |
| 1532563200000 | 277.32 |
| 1532649600000 | 275.72 |
| 1532908800000 | 273.83 |
| 1532995200000 | 275.72 |
| 1533081600000 | 273.5 |
| 1533168000000 | 276.74 |
| 1533254400000 | 277.15 |
| 1533513600000 | 277.22 |
| 1533600000000 | 275.18 |
| 1533686400000 | 272.16 |
| 1533772800000 | 271.84 |
| 1533859200000 | 270.28 |
| 1534118400000 | 268.48 |
| 1534204800000 | 271.07 |
| 1534291200000 | 270.13 |
| 1534377600000 | 272.23 |
| 1534464000000 | 272.58 |
| 1534723200000 | 271.68 |
| 1534809600000 | 272.18 |
| 1534896000000 | 270.97 |
| 1534982400000 | 269.16 |
| 1535068800000 | 269.49 |
| 1535328000000 | 272.7 |
| 1535414400000 | 272.97 |
| 1535500800000 | 273.95 |
| 1535587200000 | 274.23 |
| 1535673600000 | 271.62 |
| 1535932800000 | 271.67 |
| 1536019200000 | 269.74 |
| 1536105600000 | 268.5 |
| 1536192000000 | 271.28 |
| 1536278400000 | 270.82 |
| 1536537600000 | 271.61 |
| 1536624000000 | 272.01 |
| 1536710400000 | 272.92 |
| 1536796800000 | 268.35 |
| 1536883200000 | 268.17 |
| 1537142400000 | 267.98 |
| 1537228800000 | 268.27 |
| 1537315200000 | 267.8 |
| 1537401600000 | 271.56 |
| 1537488000000 | 269.86 |
| 1537747200000 | 267.12 |
| 1537833600000 | 264.87 |
| 1537920000000 | 266.67 |
| 1538006400000 | 267.96 |
| 1538092800000 | 264.69 |
| 1538352000000 | 262.94 |
| 1538438400000 | 262.19 |
| 1538524800000 | 261.45 |
| 1538611200000 | 257.83 |
| 1538697600000 | 256.74 |
| 1538956800000 | 256.75 |
| 1539043200000 | 254.32 |
| 1539129600000 | 248.19 |
| 1539216000000 | 248.4 |
| 1539302400000 | 250.97 |
| 1539561600000 | 252.24 |
| 1539648000000 | 255.31 |
| 1539734400000 | 254.97 |
| 1539820800000 | 251.38 |
| 1539907200000 | 252.13 |
| 1540166400000 | 251.43 |
| 1540252800000 | 251.48 |
| 1540339200000 | 245.23 |
| 1540425600000 | 248.56 |
| 1540512000000 | 246.4 |
| 1540771200000 | 244.29 |
| 1540857600000 | 245.71 |
| 1540944000000 | 248.71 |
| 1541030400000 | 252.63 |
| 1541116800000 | 252.79 |
| 1541376000000 | 252.35 |
| 1541462400000 | 253.35 |
| 1541548800000 | 254.82 |
| 1541635200000 | 258.46 |
| 1541721600000 | 256.49 |
| 1541980800000 | 254.31 |
| 1542067200000 | 254.7 |
| 1542153600000 | 253.68 |
| 1542240000000 | 250.09 |
| 1542326400000 | 251.25 |
| 1542585600000 | 248.3 |
| 1542672000000 | 244.71 |
| 1542758400000 | 249.07 |
| 1542844800000 | 248.56 |
| 1542931200000 | 250.97 |
| 1543190400000 | 253.26 |
| 1543276800000 | 250.13 |
| 1543363200000 | 257.02 |
| 1543449600000 | 259.23 |
| 1543536000000 | 259.07 |
| 1543795200000 | 258.34 |
| 1543881600000 | 254.38 |
| 1543968000000 | 256.46 |
| 1544054400000 | 252.47 |
| 1544140800000 | 245.07 |
| 1544400000000 | 243.33 |
| 1544486400000 | 243.18 |
| 1544572800000 | 243.89 |
| 1544659200000 | 243.64 |
| 1544745600000 | 241.1 |
| 1545004800000 | 237.98 |
| 1545091200000 | 240.4 |
| 1545177600000 | 239.02 |
| 1545264000000 | 237.05 |
| 1545350400000 | 236.29 |
| 1545609600000 | 233.68 |
| 1545868800000 | 242.13 |
| 1545955200000 | 242.04 |
| 1546214400000 | 243.37 |
| 1546387200000 | 241.52 |
| 1546473600000 | 238.21 |
| 1546560000000 | 243.9 |
| 1546819200000 | 248.82 |
| 1546905600000 | 251.16 |
| 1546992000000 | 253.97 |
| 1547078400000 | 254.85 |
| 1547164800000 | 256.38 |
| 1547424000000 | 256.69 |
| 1547510400000 | 256.67 |
| 1547596800000 | 257.49 |
| 1547683200000 | 259.51 |
| 1547769600000 | 260.75 |
| 1548028800000 | 260.85 |
| 1548115200000 | 259.43 |
| 1548201600000 | 263.11 |
| 1548288000000 | 264.59 |
| 1548374400000 | 264.54 |
| 1548633600000 | 264.73 |
| 1548720000000 | 265.05 |
| 1548806400000 | 264.33 |
| 1548892800000 | 266.03 |
| 1548979200000 | 264.62 |
| 1549238400000 | 265.73 |
| 1549324800000 | 267.88 |
| 1549411200000 | 269.16 |
| 1549497600000 | 268.14 |
| 1549584000000 | 266.97 |
| 1549843200000 | 266.56 |
| 1549929600000 | 267.62 |
| 1550016000000 | 267.51 |
| 1550102400000 | 267.22 |
| 1550188800000 | 267.93 |
| 1550448000000 | 267.87 |
| 1550534400000 | 268.58 |
| 1550620800000 | 269.68 |
| 1550707200000 | 269.3 |
| 1550793600000 | 270.87 |
| 1551052800000 | 269.83 |
| 1551139200000 | 272 |
| 1551225600000 | 271.6 |
| 1551312000000 | 270.42 |
| 1551398400000 | 274.27 |
| 1551657600000 | 272.96 |
| 1551744000000 | 273.2 |
| 1551830400000 | 273.08 |
| 1551916800000 | 270.08 |
| 1552003200000 | 268.93 |
| 1552262400000 | 269.77 |
| 1552348800000 | 267.59 |
| 1552435200000 | 266.11 |
| 1552521600000 | 265.23 |
| 1552608000000 | 264.79 |
| 1552867200000 | 265.67 |
| 1552953600000 | 264.96 |
| 1553040000000 | 262.8 |
| 1553126400000 | 264.51 |
| 1553212800000 | 263.42 |
| 1553472000000 | 265.11 |
| 1553558400000 | 266.72 |
| 1553644800000 | 269.06 |
| 1553731200000 | 271.2 |
| 1553817600000 | 271.01 |
| 1554076800000 | 275.34 |
| 1554163200000 | 276.7 |
| 1554249600000 | 277.26 |
| 1554336000000 | 278.85 |
| 1554422400000 | 279.95 |
| 1554681600000 | 279.86 |
| 1554768000000 | 279.01 |
| 1554854400000 | 281.07 |
| 1554940800000 | 281.02 |
| 1555027200000 | 282.66 |
| 1555286400000 | 282.22 |
| 1555372800000 | 282.87 |
| 1555459200000 | 282.24 |
| 1555545600000 | 286.07 |
| 1555977600000 | 284.86 |
| 1556064000000 | 284.86 |
| 1556150400000 | 283.54 |
| 1556236800000 | 284.14 |
| 1556496000000 | 283.42 |
| 1556582400000 | 282.62 |
| 1556668800000 | 281.71 |
| 1556755200000 | 282.91 |
| 1556841600000 | 283.89 |
| 1557100800000 | 284.57 |
| 1557187200000 | 283.07 |
| 1557273600000 | 282.67 |
| 1557360000000 | 280.35 |
| 1557446400000 | 278.84 |
| 1557705600000 | 275.61 |
| 1557792000000 | 277.43 |
| 1557878400000 | 278.5 |
| 1557964800000 | 280.84 |
| 1558051200000 | 281.93 |
| 1558310400000 | 281.88 |
| 1558396800000 | 282.23 |
| 1558483200000 | 282.68 |
| 1558569600000 | 282.04 |
| 1558656000000 | 281.33 |
| 1558915200000 | 283.15 |
| 1559001600000 | 283.02 |
| 1559088000000 | 277.42 |
| 1559174400000 | 277.42 |
| 1559260800000 | 276.15 |
| 1559520000000 | 275.83 |
| 1559606400000 | 277.96 |
| 1559692800000 | 279.49 |
| 1559779200000 | 278.28 |
| 1559865600000 | 278.81 |
| 1560124800000 | 281.13 |
| 1560211200000 | 281.56 |
| 1560297600000 | 283.42 |
| 1560384000000 | 286.31 |
| 1560470400000 | 286.68 |
| 1560729600000 | 288.85 |
| 1560816000000 | 290.31 |
| 1560902400000 | 290.49 |
| 1560988800000 | 287.88 |
| 1561075200000 | 286.19 |
| 1561334400000 | 285.65 |
| 1561420800000 | 282.77 |
| 1561507200000 | 280.45 |
| 1561593600000 | 284.06 |
| 1561680000000 | 284.52 |
| 1561939200000 | 284.79 |
| 1562025600000 | 285.44 |
| 1562112000000 | 289.11 |
| 1562198400000 | 288.39 |
| 1562284800000 | 287.49 |
| 1562544000000 | 286.21 |
| 1562630400000 | 286.68 |
| 1562716800000 | 288.56 |
| 1562803200000 | 287.77 |
| 1562889600000 | 289.35 |
| 1563148800000 | 289.85 |
| 1563235200000 | 290.96 |
| 1563321600000 | 288.73 |
| 1563408000000 | 286.07 |
| 1563494400000 | 286.43 |
| 1563753600000 | 285.93 |
| 1563840000000 | 290.18 |
| 1563926400000 | 292.49 |
| 1564012800000 | 291.48 |
| 1564099200000 | 295.17 |
| 1564358400000 | 294.51 |
| 1564444800000 | 293.04 |
| 1564531200000 | 291.73 |
| 1564617600000 | 289.49 |
| 1564704000000 | 291.05 |
| 1564963200000 | 290.72 |
| 1565049600000 | 288.06 |
| 1565136000000 | 292.12 |
| 1565222400000 | 293.16 |
| 1565308800000 | 291.38 |
| 1565568000000 | 288.68 |
| 1565654400000 | 291.04 |
| 1565740800000 | 285.34 |
| 1565827200000 | 284.44 |
| 1565913600000 | 288.57 |
| 1566172800000 | 291.02 |
| 1566259200000 | 288.7 |
| 1566345600000 | 289.38 |
| 1566432000000 | 288.43 |
| 1566518400000 | 283.88 |
| 1566777600000 | 286.49 |
| 1566864000000 | 288.96 |
| 1566950400000 | 290.48 |
| 1567036800000 | 293.68 |
| 1567123200000 | 295.02 |
| 1567382400000 | 295.05 |
| 1567468800000 | 290.41 |
| 1567555200000 | 291.45 |
| 1567641600000 | 295.08 |
| 1567728000000 | 296.5 |
| 1567987200000 | 296.86 |
| 1568073600000 | 294.55 |
| 1568160000000 | 295.96 |
| 1568246400000 | 295.38 |
| 1568332800000 | 294.4 |
| 1568592000000 | 289.51 |
| 1568678400000 | 293.8 |
| 1568764800000 | 292.02 |
| 1568851200000 | 293.59 |
| 1568937600000 | 292.82 |
| 1569196800000 | 291.99 |
| 1569283200000 | 291.04 |
| 1569369600000 | 290.17 |
| 1569456000000 | 290.07 |
| 1569542400000 | 287.22 |
| 1569801600000 | 289.69 |
| 1569888000000 | 286.82 |
| 1569974400000 | 288.42 |
| 1570060800000 | 289.8 |
| 1570147200000 | 290.11 |
| 1570406400000 | 288.41 |
| 1570492800000 | 284.92 |
| 1570579200000 | 289.36 |
| 1570665600000 | 288.76 |
| 1570752000000 | 288.29 |
| 1571011200000 | 288.16 |
| 1571097600000 | 288.95 |
| 1571184000000 | 289.54 |
| 1571270400000 | 287.71 |
| 1571356800000 | 282.44 |
| 1571616000000 | 283.93 |
| 1571702400000 | 282.68 |
| 1571788800000 | 282.58 |
| 1571875200000 | 282.17 |
| 1571961600000 | 282.69 |
| 1572220800000 | 280.87 |
| 1572307200000 | 281 |
| 1572393600000 | 281.85 |
| 1572480000000 | 282.46 |
| 1572566400000 | 283.77 |
| 1572825600000 | 284.77 |
| 1572912000000 | 285.34 |
| 1572998400000 | 288.74 |
| 1573084800000 | 289.68 |
| 1573171200000 | 291.61 |
| 1573430400000 | 292.2 |
| 1573516800000 | 292.55 |
| 1573603200000 | 293.04 |
| 1573689600000 | 294.94 |
| 1573776000000 | 295.85 |
| 1574035200000 | 296.54 |
| 1574121600000 | 297.01 |
| 1574208000000 | 296 |
| 1574294400000 | 294.98 |
| 1574380800000 | 294.64 |
| 1574640000000 | 299.47 |
| 1574726400000 | 300.57 |
| 1574812800000 | 304.8 |
| 1574899200000 | 303.58 |
| 1574985600000 | 302.17 |
| 1575244800000 | 302.21 |
| 1575331200000 | 300.4 |
| 1575417600000 | 295.95 |
| 1575504000000 | 296.41 |
| 1575590400000 | 298.86 |
| 1575849600000 | 296.59 |
| 1575936000000 | 296.79 |
| 1576022400000 | 296.09 |
| 1576108800000 | 297.22 |
| 1576195200000 | 296.77 |
| 1576454400000 | 297.56 |
| 1576540800000 | 298.43 |
| 1576627200000 | 296.8 |
| 1576713600000 | 296.47 |
| 1576800000000 | 297.77 |
| 1577059200000 | 296.74 |
| 1577145600000 | 296.9 |
| 1577404800000 | 296.43 |
| 1577664000000 | 294.02 |
| 1577750400000 | 292.65 |
| 1577923200000 | 296.24 |
| 1578009600000 | 293.82 |
| 1578268800000 | 292.72 |
| 1578355200000 | 295.7 |
| 1578441600000 | 296.06 |
| 1578528000000 | 298.52 |
| 1578614400000 | 296.18 |
| 1578873600000 | 296.43 |
| 1578960000000 | 298.54 |
| 1579046400000 | 298.4 |
| 1579132800000 | 301.02 |
| 1579219200000 | 302.5 |
| 1579478400000 | 303.34 |
| 1579564800000 | 301.87 |
| 1579651200000 | 301.91 |
| 1579737600000 | 301.88 |
| 1579824000000 | 298.49 |
| 1580083200000 | 297.31 |
| 1580169600000 | 296.47 |
| 1580256000000 | 296.42 |
| 1580342400000 | 294.15 |
| 1580428800000 | 290.55 |
| 1580688000000 | 291.38 |
| 1580774400000 | 295.92 |
| 1580860800000 | 297.56 |
| 1580947200000 | 298.55 |
| 1581033600000 | 296.21 |
| 1581292800000 | 298.75 |
| 1581379200000 | 299.2 |
| 1581465600000 | 298.92 |
| 1581552000000 | 297.82 |
| 1581638400000 | 297.51 |
| 1581897600000 | 297.49 |
| 1581984000000 | 295.07 |
| 1582070400000 | 296.14 |
| 1582156800000 | 296.33 |
| 1582243200000 | 292.09 |
| 1582502400000 | 286.32 |
| 1582588800000 | 277.6 |
| 1582675200000 | 273.7 |
| 1582761600000 | 270.92 |
| 1582848000000 | 265.67 |
| 1583107200000 | 268.76 |
| 1583193600000 | 266.45 |
| 1583280000000 | 271.41 |
| 1583366400000 | 263.75 |
| 1583452800000 | 261.02 |
| 1583712000000 | 246.31 |
| 1583798400000 | 253.85 |
| 1583884800000 | 240.8 |
| 1583971200000 | 212.29 |
| 1584057600000 | 225.94 |
| 1584316800000 | 191.49 |
| 1584403200000 | 186.07 |
| 1584489600000 | 171.44 |
| 1584576000000 | 180.97 |
| 1584662400000 | 179.43 |
| 1584921600000 | 171.55 |
| 1585008000000 | 192.34 |
| 1585094400000 | 202.6 |
| 1585180800000 | 205.18 |
| 1585267200000 | 195.18 |
| 1585526400000 | 196.92 |
| 1585612800000 | 197.74 |
| 1585699200000 | 189.65 |
| 1585785600000 | 190.29 |
| 1585872000000 | 186.25 |
| 1586131200000 | 199.89 |
| 1586217600000 | 206.12 |
| 1586304000000 | 212.12 |
| 1586390400000 | 216.76 |
| 1586822400000 | 216.47 |
| 1586908800000 | 217.07 |
| 1586995200000 | 217.86 |
| 1587081600000 | 230.2 |
| 1587340800000 | 227.87 |
| 1587427200000 | 222.45 |
| 1587513600000 | 228.41 |
| 1587600000000 | 225.53 |
| 1587686400000 | 229.85 |
| 1587945600000 | 232.58 |
| 1588032000000 | 237.23 |
| 1588118400000 | 241.98 |
| 1588204800000 | 235.2 |
| 1588291200000 | 234.08 |
| 1588550400000 | 231.3 |
| 1588636800000 | 229.89 |
| 1588723200000 | 230.52 |
| 1588809600000 | 234.08 |
| 1588896000000 | 238.86 |
| 1589155200000 | 241.04 |
| 1589241600000 | 235.41 |
| 1589328000000 | 229.17 |
| 1589414400000 | 230.32 |
| 1589500800000 | 230.12 |
| 1589760000000 | 230.4 |
| 1589846400000 | 236.75 |
| 1589932800000 | 239.31 |
| 1590019200000 | 240.23 |
| 1590105600000 | 241.56 |
| 1590364800000 | 243.28 |
| 1590451200000 | 246.21 |
| 1590537600000 | 249.11 |
| 1590624000000 | 250.14 |
| 1590710400000 | 251.15 |
| 1590969600000 | 252.43 |
| 1591056000000 | 258.27 |
| 1591142400000 | 263.85 |
| 1591228800000 | 259.65 |
| 1591315200000 | 265.38 |
| 1591574400000 | 264.95 |
| 1591660800000 | 261.38 |
| 1591747200000 | 260.72 |
| 1591833600000 | 251.62 |
| 1591920000000 | 254.35 |
| 1592179200000 | 253.1 |
| 1592265600000 | 256 |
| 1592352000000 | 255.11 |
| 1592438400000 | 255.05 |
| 1592524800000 | 253.84 |
| 1592784000000 | 252.29 |
| 1592870400000 | 251.25 |
| 1592956800000 | 249.46 |
| 1593043200000 | 249.95 |
| 1593129600000 | 245.17 |
| 1593388800000 | 250.55 |
| 1593475200000 | 249.88 |
| 1593561600000 | 249.74 |
| 1593648000000 | 251.35 |
| 1593734400000 | 251.83 |
| 1593993600000 | 254.39 |
| 1594080000000 | 251.5 |
| 1594166400000 | 252.29 |
| 1594252800000 | 253.95 |
| 1594339200000 | 256.94 |
| 1594598400000 | 255.23 |
| 1594684800000 | 258.45 |
| 1594771200000 | 263.74 |
| 1594857600000 | 264.08 |
| 1594944000000 | 266.1 |
| 1595203200000 | 264.22 |
| 1595289600000 | 261.25 |
| 1595376000000 | 263.96 |
| 1595462400000 | 262.95 |
| 1595548800000 | 261.42 |
| 1595808000000 | 262.99 |
| 1595894400000 | 262.57 |
| 1595980800000 | 265.05 |
| 1596067200000 | 267.49 |
| 1596153600000 | 263.18 |
| 1596412800000 | 263.41 |
| 1596499200000 | 265.06 |
| 1596585600000 | 267.4 |
| 1596672000000 | 266.16 |
| 1596758400000 | 267.48 |
| 1597017600000 | 269.37 |
| 1597104000000 | 271.56 |
| 1597190400000 | 271.55 |
| 1597276800000 | 271.44 |
| 1597363200000 | 273.28 |
| 1597622400000 | 273.61 |
| 1597708800000 | 273.7 |
| 1597795200000 | 274.2 |
| 1597881600000 | 275 |
| 1597968000000 | 273.25 |
| 1598227200000 | 275.16 |
| 1598313600000 | 272.51 |
| 1598400000000 | 274.15 |
| 1598486400000 | 274.65 |
| 1598572800000 | 273.49 |
| 1598832000000 | 266.35 |
| 1598918400000 | 270.28 |
| 1599004800000 | 278.85 |
| 1599091200000 | 274.74 |
| 1599177600000 | 270.54 |
| 1599436800000 | 270.48 |
| 1599523200000 | 268.45 |
| 1599609600000 | 272.8 |
| 1599696000000 | 268.09 |
| 1599782400000 | 268.66 |
| 1600041600000 | 271.43 |
| 1600128000000 | 273.24 |
| 1600214400000 | 267.54 |
| 1600300800000 | 268.98 |
| 1600387200000 | 268.17 |
| 1600646400000 | 263.55 |
| 1600732800000 | 267.95 |
| 1600819200000 | 268.6 |
| 1600905600000 | 270.66 |
| 1600992000000 | 271.89 |
| 1601251200000 | 275.21 |
| 1601337600000 | 274.17 |
| 1601424000000 | 273.01 |
| 1601510400000 | 275.23 |
| 1601596800000 | 274.74 |
| 1601856000000 | 277.38 |
| 1601942400000 | 274.85 |
| 1602028800000 | 280.7799 |
| 1602115200000 | 283.29 |
| 1602201600000 | 282.19 |
| 1602460800000 | 282.2 |
| 1602547200000 | 280.25 |
| 1602633600000 | 279.39 |
| 1602720000000 | 280.5299 |
| 1602806400000 | 280.04 |
| 1603065600000 | 278.25 |
| 1603152000000 | 278.88 |
| 1603238400000 | 278.61 |
| 1603324800000 | 279.45 |
| 1603411200000 | 278.39 |
| 1603670400000 | 273.04 |
| 1603756800000 | 269.57 |
| 1603843200000 | 264.04 |
| 1603929600000 | 265.7 |
| 1604016000000 | 262.3399 |
| 1604275200000 | 264.4 |
| 1604361600000 | 270.61 |
| 1604448000000 | 271.64 |
| 1604534400000 | 281.51 |
| 1604620800000 | 282.81 |
| 1604880000000 | 291.65 |
| 1604966400000 | 293.83 |
| 1605052800000 | 294.22 |
| 1605139200000 | 289.7 |
| 1605225600000 | 292.68 |
| 1605484800000 | 296.32 |
| 1605571200000 | 296.77 |
| 1605657600000 | 295.98 |
| 1605744000000 | 294.72 |
| 1605830400000 | 295.24 |
| 1606089600000 | 296.0299 |
| 1606176000000 | 300.75 |
| 1606262400000 | 299.05 |
| 1606348800000 | 299.06 |
| 1606435200000 | 300.67 |
| 1606694400000 | 299.5299 |
| 1606780800000 | 300.29 |
| 1606867200000 | 303.0899 |
| 1606953600000 | 305.6 |
| 1607040000000 | 307.02 |
| 1607299200000 | 307.36 |
| 1607385600000 | 307.14 |
| 1607472000000 | 308.93 |
| 1607558400000 | 307.37 |
| 1607644800000 | 304.08 |
| 1607904000000 | 306.36 |
| 1607990400000 | 309.32 |
| 1608076800000 | 307.0299 |
| 1608163200000 | 308.8399 |
| 1608249600000 | 308.29 |
| 1608508800000 | 307.63 |
| 1608595200000 | 309.0299 |
| 1608681600000 | 313.61 |
| 1608768000000 | 312.95 |
| 1609113600000 | 312.83 |
| 1609200000000 | 312.95 |
| 1609286400000 | 313.11 |
| 1609372800000 | 309.31 |
| 1609718400000 | 306.02 |
| 1609804800000 | 309.44 |
| 1609891200000 | 312.05 |
| 1609977600000 | 314.74 |
| 1610064000000 | 316.45 |
| 1610323200000 | 313.8399 |
| 1610409600000 | 312.29 |
| 1610496000000 | 303.43 |
| 1610582400000 | 302.61 |
| 1610668800000 | 302.82 |
| 1610928000000 | 304.13 |
| 1611014400000 | 301.58 |
| 1611100800000 | 302.72 |
| 1611187200000 | 301.61 |
| 1611273600000 | 302.25 |
| 1611532800000 | 303.44 |
| 1611619200000 | 300.95 |
| 1611705600000 | 294.18 |
| 1611792000000 | 299.06 |
| 1611878400000 | 292.92 |
| 1612137600000 | 299.46 |
| 1612224000000 | 303.01 |
| 1612310400000 | 305.92 |
| 1612396800000 | 307.69 |
| 1612483200000 | 305.67 |
| 1612742400000 | 305.74 |
| 1612828800000 | 303.94 |
| 1612915200000 | 303.19 |
| 1613001600000 | 303.86 |
| 1613088000000 | 305.76 |
| 1613347200000 | 305.65 |
| 1613433600000 | 305.22 |
| 1613520000000 | 303.96 |
| 1613606400000 | 302.0299 |
| 1613692800000 | 306.54 |
| 1613952000000 | 307.44 |
| 1614038400000 | 305.71 |
| 1614124800000 | 308.45 |
| 1614211200000 | 306.63 |
| 1614297600000 | 309.16 |
| 1614556800000 | 315.07 |
| 1614643200000 | 316.22 |
| 1614729600000 | 319.26 |
| 1614816000000 | 315.21 |
| 1614902400000 | 320.36 |
| 1615161600000 | 324.68 |
| 1615248000000 | 324.3 |
| 1615334400000 | 327.23 |
| 1615420800000 | 329.87 |
| 1615507200000 | 330.81 |
| 1615766400000 | 332.65 |
| 1615852800000 | 330.07 |
| 1615939200000 | 330.66 |
| 1616025600000 | 326.45 |
| 1616112000000 | 328.77 |
| 1616371200000 | 327.23 |
| 1616457600000 | 324.27 |
| 1616544000000 | 321.85 |
| 1616630400000 | 324.75 |
| 1616716800000 | 326.48 |
| 1616976000000 | 326.54 |
| 1617062400000 | 328.62 |
| 1617148800000 | 327.95 |
| 1617235200000 | 333.82 |
| 1617667200000 | 335.38 |
| 1617753600000 | 338.39 |
| 1617840000000 | 336.7799 |
| 1617926400000 | 336.75 |
| 1618185600000 | 338.69 |
| 1618272000000 | 340.44 |
| 1618358400000 | 339.57 |
| 1618444800000 | 341.36 |
| 1618531200000 | 341.6 |
| 1618790400000 | 341.16 |
| 1618876800000 | 340.11 |
| 1618963200000 | 342.25 |
| 1619049600000 | 342.22 |
| 1619136000000 | 344.48 |
| 1619395200000 | 344.67 |
| 1619481600000 | 346.16 |
| 1619568000000 | 344.74 |
| 1619654400000 | 342.12 |
| 1619740800000 | 340.3 |
| 1620000000000 | 342.63 |
| 1620086400000 | 338.39 |
| 1620172800000 | 339.73 |
| 1620259200000 | 339.39 |
| 1620345600000 | 343.99 |
| 1620604800000 | 342.61 |
| 1620691200000 | 336.36 |
| 1620777600000 | 331.1 |
| 1620864000000 | 336.58 |
| 1620950400000 | 341.02 |
| 1621209600000 | 341.7 |
| 1621296000000 | 341.51 |
| 1621382400000 | 340.88 |
| 1621468800000 | 343.2799 |
| 1621555200000 | 342.06 |
| 1621814400000 | 342.37 |
| 1621900800000 | 340.87 |
| 1621987200000 | 344.51 |
| 1622073600000 | 348.5899 |
| 1622160000000 | 348.2799 |
| 1622419200000 | 344.83 |
| 1622505600000 | 349.44 |
| 1622592000000 | 347.62 |
| 1622678400000 | 349.57 |
| 1622764800000 | 351.26 |
| 1623024000000 | 347.25 |
| 1623110400000 | 348.8 |
| 1623196800000 | 347.32 |
| 1623283200000 | 347.36 |
| 1623369600000 | 350.72 |
| 1623628800000 | 348.71 |
| 1623715200000 | 349.32 |
| 1623801600000 | 345.65 |
| 1623888000000 | 347 |
| 1623974400000 | 342.39 |
| 1624233600000 | 343.22 |
| 1624320000000 | 345.14 |
| 1624406400000 | 343.39 |
| 1624492800000 | 345.62 |
| 1624579200000 | 344.63 |
| 1624838400000 | 342.32 |
| 1624924800000 | 344.95 |
| 1625011200000 | 346.7 |
| 1625097600000 | 346.86 |
| 1625184000000 | 349.57 |
| 1625443200000 | 348.93 |
| 1625529600000 | 345.47 |
| 1625616000000 | 343.8399 |
| 1625702400000 | 342.15 |
| 1625788800000 | 346.44 |
| 1626048000000 | 346.52 |
| 1626134400000 | 345 |
| 1626220800000 | 342.58 |
| 1626307200000 | 346.32 |
| 1626393600000 | 342.69 |
| 1626652800000 | 337.92 |
| 1626739200000 | 345.56 |
| 1626825600000 | 347.24 |
| 1626912000000 | 345.57 |
| 1626998400000 | 345.6 |
| 1627257600000 | 346.93 |
| 1627344000000 | 344.5899 |
| 1627430400000 | 343.12 |
| 1627516800000 | 345.38 |
| 1627603200000 | 349.9 |
| 1627862400000 | 349.81 |
| 1627948800000 | 350.69 |
| 1628035200000 | 348.45 |
| 1628121600000 | 348.85 |
| 1628208000000 | 350.12 |
| 1628467200000 | 350.14 |
| 1628553600000 | 354.26 |
| 1628640000000 | 355.16 |
| 1628726400000 | 354.8399 |
| 1628812800000 | 353.74 |
| 1629072000000 | 355.22 |
| 1629158400000 | 351.87 |
| 1629244800000 | 351.1 |
| 1629331200000 | 347.81 |
| 1629417600000 | 350.36 |
| 1629676800000 | 350.54 |
| 1629763200000 | 351.13 |
| 1629849600000 | 351.7799 |
| 1629936000000 | 349.33 |
| 1630022400000 | 351.04 |
| 1630281600000 | 350.86 |
| 1630368000000 | 349.3399 |
| 1630454400000 | 349.11 |
| 1630540800000 | 352.16 |
| 1630627200000 | 350.04 |
| 1630886400000 | 350.0899 |
| 1630972800000 | 349.92 |
| 1631059200000 | 350.2799 |
| 1631145600000 | 349.97 |
| 1631232000000 | 349.13 |
| 1631491200000 | 348.68 |
| 1631577600000 | 349.52 |
| 1631664000000 | 348.62 |
| 1631750400000 | 345.48 |
| 1631836800000 | 342.33 |
| 1632096000000 | 338.73 |
| 1632182400000 | 341.06 |
| 1632268800000 | 343.83 |
| 1632355200000 | 345.05 |
| 1632441600000 | 345.0299 |
| 1632700800000 | 345.76 |
| 1632787200000 | 339.55 |
| 1632873600000 | 340.58 |
| 1632960000000 | 335.7799 |
| 1633046400000 | 338.85 |
| 1633305600000 | 336.08 |
| 1633392000000 | 339.37 |
| 1633478400000 | 335.11 |
| 1633564800000 | 340.83 |
| 1633651200000 | 340.16 |
| 1633910400000 | 339.98 |
| 1633996800000 | 337.3399 |
| 1634083200000 | 338.31 |
| 1634169600000 | 342.41 |
| 1634256000000 | 343.91 |
| 1634515200000 | 343.43 |
| 1634601600000 | 343.43 |
| 1634688000000 | 342.29 |
| 1634774400000 | 343.13 |
| 1634860800000 | 340.99 |
| 1635120000000 | 340.9 |
| 1635206400000 | 335.41 |
| 1635292800000 | 329.44 |
| 1635379200000 | 332.75 |
| 1635465600000 | 331.74 |
| 1635724800000 | 338.32 |
| 1635811200000 | 339.43 |
| 1635897600000 | 342.25 |
| 1635984000000 | 347.4 |
| 1636070400000 | 352.02 |
| 1636329600000 | 353.51 |
| 1636416000000 | 353.98 |
| 1636502400000 | 353.27 |
| 1636588800000 | 354.63 |
| 1636675200000 | 356 |
| 1636934400000 | 359.3 |
| 1637020800000 | 358.5 |
| 1637107200000 | 359.66 |
| 1637193600000 | 358.54 |
| 1637280000000 | 354.25 |
| 1637539200000 | 352.37 |
| 1637625600000 | 350.47 |
| 1637712000000 | 346.49 |
| 1637798400000 | 347.05 |
| 1637884800000 | 338.08 |
| 1638144000000 | 339.18 |
| 1638230400000 | 330.61 |
| 1638316800000 | 326.3399 |
| 1638403200000 | 336.5899 |
| 1638489600000 | 334.57 |
| 1638748800000 | 342.45 |
| 1638835200000 | 348.67 |
| 1638921600000 | 350.5 |
| 1639008000000 | 350.2 |
| 1639094400000 | 345.9 |
| 1639353600000 | 342.35 |
| 1639440000000 | 338.22 |
| 1639526400000 | 339.63 |
| 1639612800000 | 336.94 |
| 1639699200000 | 339.52 |
| 1639958400000 | 337.48 |
| 1640044800000 | 346.81 |
| 1640131200000 | 348.98 |
| 1640217600000 | 353.21 |
| 1640304000000 | 353.01 |
| 1640563200000 | 353.0899 |
| 1640649600000 | 352.99 |
| 1640736000000 | 356.68 |
| 1640822400000 | 357.04 |
| 1640908800000 | 355.81 |
| 1641168000000 | 356.42 |
| 1641254400000 | 358.55 |
| 1641340800000 | 352.31 |
| 1641427200000 | 352.41 |
| 1641513600000 | 350.85 |
| 1641772800000 | 351.05 |
| 1641859200000 | 352.61 |
| 1641945600000 | 353.72 |
| 1642032000000 | 358.18 |
| 1642118400000 | 356.54 |
| 1642377600000 | 358.45 |
| 1642464000000 | 355.57 |
| 1642550400000 | 348.55 |
| 1642636800000 | 342.71 |
| 1642723200000 | 336.08 |
| 1642982400000 | 339.24 |
| 1643068800000 | 336.7799 |
| 1643155200000 | 337.14 |
| 1643241600000 | 336.88 |
| 1643328000000 | 340.97 |
| 1643587200000 | 349.41 |
| 1643673600000 | 355.72 |
| 1643760000000 | 356.68 |
| 1643846400000 | 352.21 |
| 1643932800000 | 353.23 |
| 1644192000000 | 352.67 |
| 1644278400000 | 357.23 |
| 1644364800000 | 363.22 |
| 1644451200000 | 357.56 |
| 1644537600000 | 349.37 |
| 1644796800000 | 346.85 |
| 1644883200000 | 352.47 |
| 1644969600000 | 350.14 |
| 1645056000000 | 344.98 |
| 1645142400000 | 341.26 |
| 1645401600000 | 341.26 |
| 1645488000000 | 338.15 |
| 1645574400000 | 335.92 |
| 1645660800000 | 336.4 |
| 1645747200000 | 341.93 |
| 1646006400000 | 336.8399 |
| 1646092800000 | 328.35 |
| 1646179200000 | 333.24 |
| 1646265600000 | 326.0899 |
| 1646352000000 | 322.35 |
| 1646611200000 | 310.66 |
| 1646697600000 | 310.94 |
| 1646784000000 | 322.9 |
| 1646870400000 | 323.22 |
| 1646956800000 | 319.87 |
| 1647216000000 | 319.83 |
| 1647302400000 | 320.04 |
| 1647388800000 | 331.98 |
| 1647475200000 | 336.6 |
| 1647561600000 | 339.21 |
| 1647820800000 | 336.77 |
| 1647907200000 | 339.41 |
| 1647993600000 | 334.83 |
| 1648080000000 | 336.15 |
| 1648166400000 | 337.82 |
| 1648425600000 | 340.69 |
| 1648512000000 | 346.3 |
| 1648598400000 | 346.35 |
| 1648684800000 | 346.26 |
| 1648771200000 | 344.51 |
| 1649030400000 | 347.35 |
| 1649116800000 | 345.88 |
| 1649203200000 | 344.2799 |
| 1649289600000 | 346.4 |
| 1649376000000 | 344.67 |
| 1649635200000 | 344.18 |
| 1649721600000 | 341.5 |
| 1649808000000 | 344.07 |
| 1649894400000 | 342.15 |
| 1650326400000 | 350.93 |
| 1650412800000 | 350.9 |
| 1650499200000 | 348.52 |
| 1650585600000 | 341.56 |
| 1650844800000 | 344.95 |
| 1650931200000 | 336.19 |
| 1651017600000 | 338.8399 |
| 1651104000000 | 344.56 |
| 1651190400000 | 338.21 |
| 1651449600000 | 339.7799 |
| 1651536000000 | 339.37 |
| 1651622400000 | 339.27 |
| 1651708800000 | 327.89 |
| 1651795200000 | 326.0299 |
| 1652054400000 | 319.85 |
| 1652140800000 | 322 |
| 1652227200000 | 317.0299 |
| 1652313600000 | 325.54 |
| 1652400000000 | 334.17 |
| 1652659200000 | 334.19 |
| 1652745600000 | 336.43 |
| 1652832000000 | 322.29 |
| 1652918400000 | 323.22 |
| 1653004800000 | 322.76 |
| 1653264000000 | 322.49 |
| 1653350400000 | 319.41 |
| 1653436800000 | 321.98 |
| 1653523200000 | 327.04 |
| 1653609600000 | 331.56 |
| 1653868800000 | 336.74 |
| 1653955200000 | 335.49 |
| 1654041600000 | 333.07 |
| 1654128000000 | 336.85 |
| 1654214400000 | 331 |
| 1654473600000 | 332.24 |
| 1654560000000 | 332.6 |
| 1654646400000 | 333.46 |
| 1654732800000 | 330.0899 |
| 1654819200000 | 320.27 |
| 1655078400000 | 312.97 |
| 1655164800000 | 313.6 |
| 1655251200000 | 316.1 |
| 1655337600000 | 303.83 |
| 1655424000000 | 308.16 |
| 1655683200000 | 312.65 |
| 1655769600000 | 312.79 |
| 1655856000000 | 311.24 |
| 1655942400000 | 312.01 |
| 1656028800000 | 319.9 |
| 1656288000000 | 321.81 |
| 1656374400000 | 316.62 |
| 1656460800000 | 313.94 |
| 1656547200000 | 307.8399 |
| 1656633600000 | 308.41 |
| 1656892800000 | 312.85 |
| 1656979200000 | 313.19 |
| 1657065600000 | 310.07 |
| 1657152000000 | 319.88 |
| 1657238400000 | 320.87 |
| 1657497600000 | 314.39 |
| 1657584000000 | 316.4 |
| 1657670400000 | 315.62 |
| 1657756800000 | 315.87 |
| 1657843200000 | 317.7 |
| 1658102400000 | 317.81 |
| 1658188800000 | 324.98 |
| 1658275200000 | 326.74 |
| 1658361600000 | 327.57 |
| 1658448000000 | 328.22 |
| 1658707200000 | 329.98 |
| 1658793600000 | 324.73 |
| 1658880000000 | 329.56 |
| 1658966400000 | 336.07 |
| 1659052800000 | 338.69 |
| 1659312000000 | 338.82 |
| 1659398400000 | 339.13 |
| 1659484800000 | 341.81 |
| 1659571200000 | 346.43 |
| 1659657600000 | 343.49 |
| 1659916800000 | 344.63 |
| 1660003200000 | 340.55 |
| 1660089600000 | 349.43 |
| 1660176000000 | 352.24 |
| 1660262400000 | 355.71 |
| 1660521600000 | 358.4 |
| 1660608000000 | 361.0899 |
| 1660694400000 | 357.74 |
| 1660780800000 | 357.48 |
| 1660867200000 | 353.81 |
| 1661126400000 | 349.5899 |
| 1661212800000 | 349.5299 |
| 1661299200000 | 350.11 |
| 1661385600000 | 352.66 |
| 1661472000000 | 344.18 |
| 1661731200000 | 344.1 |
| 1661817600000 | 343.36 |
| 1661904000000 | 340.8 |
| 1661990400000 | 344.77 |
| 1662076800000 | 345.51 |
| 1662336000000 | 345.61 |
| 1662422400000 | 341.21 |
| 1662508800000 | 345.64 |
| 1662595200000 | 345.14 |
| 1662681600000 | 350.4 |
| 1662940800000 | 354.2 |
| 1663027200000 | 346.22 |
| 1663113600000 | 346.04 |
| 1663200000000 | 343.86 |
| 1663286400000 | 343.51 |
| 1663545600000 | 346.12 |
| 1663632000000 | 341.5299 |
| 1663718400000 | 335.93 |
| 1663804800000 | 329.97 |
| 1663891200000 | 325.04 |
| 1664150400000 | 326.66 |
| 1664236800000 | 328.27 |
| 1664323200000 | 332.29 |
| 1664409600000 | 327.46 |
| 1664496000000 | 324.2799 |
| 1664755200000 | 329.76 |
| 1664841600000 | 338.66 |
| 1664928000000 | 336.93 |
| 1665014400000 | 334.61 |
| 1665100800000 | 326.35 |
| 1665360000000 | 326.17 |
| 1665446400000 | 324.86 |
| 1665532800000 | 327.7 |
| 1665619200000 | 333.49 |
| 1665705600000 | 332.38 |
| 1665964800000 | 337.13 |
| 1666051200000 | 339.77 |
| 1666137600000 | 336.31 |
| 1666224000000 | 333.42 |
| 1666310400000 | 338.58 |
| 1666569600000 | 342.33 |
| 1666656000000 | 346.1 |
| 1666742400000 | 347.99 |
| 1666828800000 | 348.72 |
| 1666915200000 | 354.79 |
| 1667174400000 | 352.02 |
| 1667260800000 | 353.72 |
| 1667347200000 | 347.74 |
| 1667433600000 | 349.08 |
| 1667520000000 | 349.11 |
| 1667779200000 | 347.2799 |
| 1667865600000 | 345.42 |
| 1667952000000 | 342.56 |
| 1668038400000 | 352.18 |
| 1668124800000 | 354.37 |
| 1668384000000 | 350.7799 |
| 1668470400000 | 351.66 |
| 1668556800000 | 354.15 |
| 1668643200000 | 354.0299 |
| 1668729600000 | 355.82 |
| 1668988800000 | 358.47 |
| 1669075200000 | 357.43 |
| 1669161600000 | 355.07 |
| 1669248000000 | 355.69 |
| 1669334400000 | 357.96 |
| 1669593600000 | 358.74 |
| 1669680000000 | 357.49 |
| 1669766400000 | 361.49 |
| 1669852800000 | 362.47 |
| 1669939200000 | 363.12 |
| 1670198400000 | 360.15 |
| 1670284800000 | 355.58 |
| 1670371200000 | 358.37 |
| 1670457600000 | 363.77 |
| 1670544000000 | 360.71 |
| 1670803200000 | 362.55 |
| 1670889600000 | 361.7 |
| 1670976000000 | 361.14 |
| 1671062400000 | 356.76 |
| 1671148800000 | 354.76 |
| 1671408000000 | 351.0299 |
| 1671494400000 | 348.91 |
| 1671580800000 | 353.76 |
| 1671667200000 | 349.05 |
| 1671753600000 | 348.21 |
| 1672099200000 | 348.38 |
| 1672185600000 | 347.35 |
| 1672272000000 | 351.2799 |
| 1672358400000 | 348.12 |
| 1672617600000 | 348.12 |
| 1672704000000 | 351.65 |
| 1672790400000 | 353.61 |
| 1672876800000 | 356.3399 |
| 1672963200000 | 362.12 |
| 1673222400000 | 361.01 |
| 1673308800000 | 363.13 |
| 1673395200000 | 365.39 |
| 1673481600000 | 365.65 |
| 1673568000000 | 367.99 |
| 1673827200000 | 369.79 |
| 1673913600000 | 370.05 |
| 1674000000000 | 367.57 |
| 1674086400000 | 365.98 |
| 1674172800000 | 367.23 |
| 1674432000000 | 369.48 |
| 1674518400000 | 367.99 |
| 1674604800000 | 367.92 |
| 1674691200000 | 365.67 |
| 1674777600000 | 363.2 |
| 1675036800000 | 362.91 |
| 1675123200000 | 366.48 |
| 1675209600000 | 369.66 |
| 1675296000000 | 368.97 |
| 1675382400000 | 371.99 |
| 1675641600000 | 368.66 |
| 1675728000000 | 368.35 |
| 1675814400000 | 369.85 |
| 1675900800000 | 370.08 |
| 1675987200000 | 362.25 |
| 1676246400000 | 367.57 |
| 1676332800000 | 367.2799 |
| 1676419200000 | 370.73 |
| 1676505600000 | 372.22 |
| 1676592000000 | 373.5299 |
| 1676851200000 | 373.47 |
| 1676937600000 | 366.21 |
| 1677024000000 | 370.66 |
| 1677110400000 | 367.48 |
| 1677196800000 | 365.73 |
| 1677456000000 | 367.2 |
| 1677542400000 | 367.64 |
| 1677628800000 | 364.64 |
| 1677715200000 | 364.46 |
| 1677801600000 | 369.15 |
| 1678060800000 | 369.27 |
| 1678147200000 | 368.29 |
| 1678233600000 | 367.62 |
| 1678320000000 | 361.76 |
| 1678406400000 | 355.42 |
| 1678665600000 | 350.35 |
| 1678752000000 | 351.86 |
| 1678838400000 | 346.88 |
| 1678924800000 | 353.25 |
| 1679011200000 | 347.99 |
| 1679270400000 | 350.85 |
| 1679356800000 | 353.4 |
| 1679443200000 | 354.45 |
| 1679529600000 | 355.54 |
| 1679616000000 | 355.93 |
| 1679875200000 | 358.35 |
| 1679961600000 | 359.2 |
| 1680048000000 | 363.54 |
| 1680134400000 | 366.19 |
| 1680220800000 | 371.48 |
| 1680480000000 | 369.82 |
| 1680566400000 | 365.87 |
| 1680652800000 | 364.48 |
| 1680739200000 | 365.9 |
| 1681171200000 | 372.77 |
| 1681257600000 | 370.26 |
| 1681344000000 | 370.97 |
| 1681430400000 | 372.18 |
| 1681689600000 | 371.35 |
| 1681776000000 | 372.67 |
| 1681862400000 | 372.82 |
| 1681948800000 | 372.7 |
| 1682035200000 | 375.71 |
| 1682294400000 | 375.17 |
| 1682380800000 | 370.54 |
| 1682467200000 | 370.82 |
| 1682553600000 | 374.05 |
| 1682640000000 | 374.29 |
| 1682899200000 | 375.35 |
| 1682985600000 | 375.06 |
| 1683072000000 | 372.2 |
| 1683158400000 | 364.92 |
| 1683244800000 | 371.22 |
| 1683504000000 | 374.3399 |
| 1683590400000 | 375.36 |
| 1683676800000 | 373.7799 |
| 1683763200000 | 374 |
| 1683849600000 | 372.69 |
| 1684108800000 | 372.3 |
| 1684195200000 | 368.82 |
| 1684281600000 | 370.86 |
| 1684368000000 | 372.57 |
| 1684454400000 | 373.18 |
| 1684713600000 | 373.38 |
| 1684800000000 | 368.96 |
| 1684886400000 | 368.19 |
| 1684972800000 | 368.91 |
| 1685059200000 | 372.85 |
| 1685318400000 | 370.65 |
| 1685404800000 | 366.5 |
| 1685491200000 | 362.93 |
| 1685577600000 | 366.37 |
| 1685664000000 | 373.72 |
| 1685923200000 | 372.98 |
| 1686009600000 | 374.27 |
| 1686096000000 | 370.98 |
| 1686182400000 | 369.75 |
| 1686268800000 | 368.82 |
| 1686528000000 | 371.93 |
| 1686614400000 | 374.29 |
| 1686700800000 | 377.29 |
| 1686787200000 | 377.3399 |
| 1686873600000 | 377.05 |
| 1687132800000 | 376.41 |
| 1687219200000 | 376.83 |
| 1687305600000 | 374.01 |
| 1687392000000 | 370.52 |
| 1687478400000 | 366.33 |
| 1687737600000 | 370.29 |
| 1687824000000 | 376.05 |
| 1687910400000 | 382.5 |
| 1687996800000 | 384.91 |
| 1688083200000 | 388.18 |
| 1688342400000 | 388.33 |
| 1688428800000 | 387.55 |
| 1688515200000 | 387.75 |
| 1688601600000 | 383.69 |
| 1688688000000 | 381 |
| 1688947200000 | 381.36 |
| 1689033600000 | 381.87 |
| 1689120000000 | 381.5 |
| 1689206400000 | 383.81 |
| 1689292800000 | 385.8399 |
| 1689552000000 | 385.88 |
| 1689638400000 | 388.5899 |
| 1689724800000 | 389.47 |
| 1689811200000 | 389.2 |
| 1689897600000 | 391.33 |
| 1690156800000 | 389.96 |
| 1690243200000 | 389.46 |
| 1690329600000 | 390.82 |
| 1690416000000 | 388.48 |
| 1690502400000 | 389.06 |
| 1690761600000 | 388.72 |
| 1690848000000 | 388.17 |
| 1690934400000 | 383.12 |
| 1691020800000 | 381.37 |
| 1691107200000 | 379.98 |
| 1691366400000 | 380.21 |
| 1691452800000 | 381.68 |
| 1691539200000 | 379.66 |
| 1691625600000 | 380.83 |
| 1691712000000 | 379.91 |
| 1691971200000 | 379.44 |
| 1692057600000 | 374.65 |
| 1692144000000 | 374.72 |
| 1692230400000 | 374.16 |
| 1692316800000 | 373.35 |
| 1692576000000 | 372.4 |
| 1692662400000 | 371.49 |
| 1692748800000 | 375.4 |
| 1692835200000 | 374.61 |
| 1692921600000 | 376.22 |
| 1693180800000 | 375.55 |
| 1693267200000 | 381.85 |
| 1693353600000 | 381.54 |
| 1693440000000 | 381.52 |
| 1693526400000 | 386.72 |
| 1693785600000 | 386.76 |
| 1693872000000 | 385.22 |
| 1693958400000 | 382.27 |
| 1694044800000 | 378.17 |
| 1694131200000 | 380.11 |
| 1694390400000 | 381.05 |
| 1694476800000 | 381.23 |
| 1694563200000 | 383.33 |
| 1694649600000 | 387.6 |
| 1694736000000 | 387.06 |
| 1694995200000 | 385.9 |
| 1695081600000 | 380.26 |
| 1695168000000 | 379.99 |
| 1695254400000 | 373.42 |
| 1695340800000 | 372.94 |
| 1695600000000 | 373.13 |
| 1695686400000 | 368.52 |
| 1695772800000 | 368.4 |
| 1695859200000 | 373.5 |
| 1695945600000 | 370.56 |
| 1696204800000 | 370.55 |
| 1696291200000 | 368.7 |
| 1696377600000 | 372.17 |
| 1696464000000 | 373.2799 |
| 1696550400000 | 374.23 |
| 1696809600000 | 374.64 |
| 1696896000000 | 377.48 |
| 1696982400000 | 382.63 |
| 1697068800000 | 378.85 |
| 1697155200000 | 376.39 |
| 1697414400000 | 377.52 |
| 1697500800000 | 379.99 |
| 1697587200000 | 375.14 |
| 1697673600000 | 374.41 |
| 1697760000000 | 372.82 |
| 1698019200000 | 371.82 |
| 1698105600000 | 373.3 |
| 1698192000000 | 374.07 |
| 1698278400000 | 373.66 |
| 1698364800000 | 368.81 |
| 1698624000000 | 374.19 |
| 1698710400000 | 376.52 |
| 1698796800000 | 378.89 |
| 1698883200000 | 387.41 |
| 1698969600000 | 390.41 |
| 1699228800000 | 390.33 |
| 1699315200000 | 391.87 |
| 1699401600000 | 393.3 |
| 1699488000000 | 393.6 |
| 1699574400000 | 391.52 |
| 1699833600000 | 391.14 |
| 1699920000000 | 394.93 |
| 1700006400000 | 394.3 |
| 1700092800000 | 394.99 |
| 1700179200000 | 397.44 |
| 1700438400000 | 399.0899 |
| 1700524800000 | 394.29 |
| 1700611200000 | 396.98 |
| 1700697600000 | 395.3399 |
| 1700784000000 | 395.06 |
| 1701043200000 | 394.36 |
| 1701129600000 | 393.14 |
| 1701216000000 | 389.43 |
| 1701302400000 | 392 |
| 1701388800000 | 396.5 |
| 1701648000000 | 398.2799 |
| 1701734400000 | 395.76 |
| 1701820800000 | 397.7 |
| 1701907200000 | 397.33 |
| 1701993600000 | 395.2799 |
| 1702252800000 | 392.25 |
| 1702339200000 | 394.6 |
| 1702425600000 | 396.15 |
| 1702512000000 | 392.97 |
| 1702598400000 | 387.43 |
| 1702857600000 | 391.66 |
| 1702944000000 | 396.88 |
| 1703030400000 | 390.72 |
| 1703116800000 | 394.55 |
| 1703203200000 | 398.1 |
| 1703635200000 | 400.96 |
| 1703721600000 | 401.62 |
| 1703808000000 | 402.77 |
| 1704153600000 | 401.82 |
| 1704240000000 | 397.44 |
| 1704326400000 | 399.07 |
| 1704412800000 | 399.06 |
| 1704672000000 | 405.01 |
| 1704758400000 | 403.58 |
| 1704844800000 | 406.88 |
| 1704931200000 | 406.86 |
| 1705017600000 | 401.93 |
| 1705276800000 | 401.81 |
| 1705363200000 | 402.74 |
| 1705449600000 | 402.58 |
| 1705536000000 | 407.99 |
| 1705622400000 | 408.23 |
| 1705881600000 | 407.66 |
| 1705968000000 | 409.77 |
| 1706054400000 | 408.1 |
| 1706140800000 | 408.37 |
| 1706227200000 | 407.15 |
| 1706486400000 | 409.61 |
| 1706572800000 | 410.02 |
| 1706659200000 | 405.16 |
| 1706745600000 | 411.5299 |
| 1706832000000 | 412.05 |
| 1707091200000 | 407.37 |
| 1707177600000 | 410.46 |
| 1707264000000 | 410.92 |
| 1707350400000 | 413.71 |
| 1707436800000 | 412.77 |
| 1707696000000 | 414.06 |
| 1707782400000 | 407.77 |
| 1707868800000 | 419.24 |
| 1707955200000 | 418.43 |
| 1708041600000 | 416.27 |
| 1708300800000 | 416.3 |
| 1708387200000 | 418.95 |
| 1708473600000 | 417.72 |
| 1708560000000 | 421.29 |
| 1708646400000 | 426.76 |
| 1708905600000 | 425.7 |
| 1708992000000 | 427 |
| 1709078400000 | 426.65 |
| 1709164800000 | 425.42 |
| 1709251200000 | 423.79 |
| 1709510400000 | 421.8 |
| 1709596800000 | 422.2 |
| 1709683200000 | 423.62 |
| 1709769600000 | 424.95 |
| 1709856000000 | 419.73 |
| 1710115200000 | 420.72 |
| 1710201600000 | 424.44 |
| 1710288000000 | 425.92 |
| 1710374400000 | 422.36 |
| 1710460800000 | 422.16 |
| 1710720000000 | 418.08 |
| 1710806400000 | 424.29 |
| 1710892800000 | 424.11 |
| 1710979200000 | 419.19 |
| 1711065600000 | 416.0299 |
| 1711324800000 | 413.05 |
| 1711411200000 | 413.01 |
| 1711497600000 | 416.7799 |
| 1711584000000 | 415.99 |
| 1712016000000 | 408.89 |
| 1712102400000 | 406.18 |
| 1712188800000 | 408.17 |
| 1712275200000 | 412.57 |
| 1712534400000 | 411.8399 |
| 1712620800000 | 411.23 |
| 1712707200000 | 408.46 |
| 1712793600000 | 409.23 |
| 1712880000000 | 405.21 |
| 1713139200000 | 405.33 |
| 1713225600000 | 403.77 |
| 1713312000000 | 404.35 |
| 1713398400000 | 404.01 |
| 1713484800000 | 405.35 |
| 1713744000000 | 411.29 |
| 1713830400000 | 413.15 |
| 1713916800000 | 413 |
| 1714003200000 | 411.3 |
| 1714089600000 | 412.23 |
| 1714348800000 | 413.01 |
| 1714435200000 | 409.83 |
| 1714521600000 | 407.29 |
| 1714608000000 | 405.3399 |
| 1714694400000 | 406.74 |
| 1714953600000 | 407.42 |
| 1715040000000 | 406.61 |
| 1715126400000 | 407.4 |
| 1715212800000 | 406.38 |
| 1715299200000 | 409.44 |
| 1715558400000 | 410.2799 |
| 1715644800000 | 411.13 |
| 1715731200000 | 411.04 |
| 1715817600000 | 409.07 |
| 1715904000000 | 408.2799 |
| 1716163200000 | 408.37 |
| 1716249600000 | 407.38 |
| 1716336000000 | 409.22 |
| 1716422400000 | 408.85 |
| 1716508800000 | 411.54 |
| 1716768000000 | 412.97 |
| 1716854400000 | 409.3 |
| 1716940800000 | 402.2 |
| 1717027200000 | 403.86 |
| 1717113600000 | 411.21 |
| 1717372800000 | 410.35 |
| 1717459200000 | 411.38 |
| 1717545600000 | 413.89 |
| 1717632000000 | 414.41 |
| 1717718400000 | 412.89 |
| 1717977600000 | 411.94 |
| 1718064000000 | 409.62 |
| 1718150400000 | 413.3399 |
| 1718236800000 | 411.19 |
| 1718323200000 | 407 |
| 1718582400000 | 409.0299 |
| 1718668800000 | 407.66 |
| 1718755200000 | 406.63 |
| 1718841600000 | 406.42 |
| 1718928000000 | 408.73 |
| 1719187200000 | 412.33 |
| 1719273600000 | 410.12 |
| 1719360000000 | 406.93 |
| 1719446400000 | 409.52 |
| 1719532800000 | 408.85 |
| 1719792000000 | 408.8 |
| 1719878400000 | 409.74 |
| 1719964800000 | 411.7799 |
| 1720051200000 | 411.86 |
| 1720137600000 | 410.05 |
| 1720396800000 | 413.92 |
| 1720483200000 | 412.69 |
| 1720569600000 | 418.8399 |
| 1720656000000 | 421.71 |
| 1720742400000 | 425.54 |
| 1721001600000 | 425.5 |
| 1721088000000 | 432.38 |
| 1721174400000 | 430.28 |
| 1721260800000 | 427.68 |
| 1721347200000 | 426.61 |
| 1721606400000 | 431.22 |
| 1721692800000 | 430.08 |
| 1721779200000 | 426.36 |
| 1721865600000 | 423.88 |
| 1721952000000 | 426.5 |
| 1722211200000 | 429.03 |
| 1722297600000 | 429.44 |
| 1722384000000 | 431.76 |
| 1722470400000 | 424.81 |
| 1722556800000 | 419.7 |
| 1722816000000 | 418.04 |
| 1722902400000 | 416.56 |
| 1722988800000 | 408.64 |
| 1723075200000 | 416.05 |
| 1723161600000 | 415.02 |
| 1723420800000 | 414.8399 |
| 1723507200000 | 421.09 |
| 1723593600000 | 422.32 |
| 1723680000000 | 429.33 |
| 1723766400000 | 429.36 |
| 1724025600000 | 427.82 |
| 1724112000000 | 424.83 |
| 1724198400000 | 425.76 |
| 1724284800000 | 422.2 |
| 1724371200000 | 423.6 |
| 1724630400000 | 425.75 |
| 1724716800000 | 427.22 |
| 1724803200000 | 423.13 |
| 1724889600000 | 420.09 |
| 1724976000000 | 421.91 |
| 1725235200000 | 421.97 |
| 1725321600000 | 414.02 |
| 1725408000000 | 414.11 |
| 1725494400000 | 412.08 |
| 1725580800000 | 410.83 |
| 1725840000000 | 413.35 |
| 1725926400000 | 408.65 |
| 1726012800000 | 417.73 |
| 1726099200000 | 417.21 |
| 1726185600000 | 416.04 |
| 1726444800000 | 419.48 |
| 1726531200000 | 418.2799 |
| 1726617600000 | 418.08 |
| 1726704000000 | 422.21 |
| 1726790400000 | 421 |
| 1727049600000 | 421.52 |
| 1727136000000 | 420.83 |
| 1727222400000 | 416.42 |
| 1727308800000 | 420.27 |
| 1727395200000 | 420.56 |
| 1727654400000 | 420.68 |
| 1727740800000 | 417.69 |
| 1727827200000 | 417.06 |
| 1727913600000 | 417.17 |
| 1728000000000 | 419.83 |
| 1728259200000 | 417.45 |
| 1728345600000 | 419.89 |
| 1728432000000 | 421.34 |
| 1728518400000 | 422.71 |
| 1728604800000 | 422.48 |
| 1728864000000 | 422.96 |
| 1728950400000 | 423.73 |
| 1729036800000 | 425.55 |
| 1729123200000 | 426.7 |
| 1729209600000 | 428.05 |
| 1729468800000 | 430.68 |
| 1729555200000 | 429.49 |
| 1729641600000 | 429.76 |
| 1729728000000 | 425.75 |
| 1729814400000 | 422.94 |
| 1730073600000 | 430.78 |
| 1730160000000 | 428.39 |
| 1730246400000 | 429.12 |
| 1730332800000 | 424.01 |
| 1730419200000 | 430.83 |
| 1730678400000 | 432.1 |
| 1730764800000 | 432.98 |
| 1730851200000 | 438.92 |
| 1730937600000 | 440.77 |
| 1731024000000 | 443.3 |
| 1731283200000 | 443.41 |
| 1731369600000 | 443.54 |
| 1731456000000 | 445.69 |
| 1731542400000 | 451.45 |
| 1731628800000 | 448.95 |
| 1731888000000 | 448.15 |
| 1731974400000 | 445.2 |
| 1732060800000 | 441.97 |
| 1732147200000 | 448.5 |
| 1732233600000 | 449.74 |
| 1732492800000 | 450.9 |
| 1732579200000 | 450.12 |
| 1732665600000 | 456.88 |
| 1732752000000 | 457.84 |
| 1732838400000 | 457.48 |
| 1733097600000 | 461.09 |
| 1733184000000 | 463.21 |
| 1733270400000 | 459.16 |
| 1733356800000 | 455.3 |
| 1733443200000 | 455.65 |
| 1733702400000 | 456.57 |
| 1733788800000 | 456.09 |
| 1733875200000 | 455.85 |
| 1733961600000 | 453.4 |
| 1734048000000 | 452.56 |
| 1734307200000 | 450.96 |
| 1734393600000 | 448.51 |
| 1734480000000 | 441.29 |
| 1734566400000 | 439.71 |
| 1734652800000 | 444.31 |
| 1734912000000 | 443.63 |
| 1734998400000 | 445.19 |
| 1735257600000 | 444.24 |
| 1735516800000 | 439.92 |
| 1735603200000 | 442.26 |
| 1735776000000 | 441.64 |
| 1735862400000 | 443.74 |
| 1736121600000 | 437.63 |
| 1736208000000 | 434.24 |
| 1736294400000 | 434.89 |
| 1736380800000 | 435 |
| 1736467200000 | 431.67 |
| 1736726400000 | 428.99 |
| 1736812800000 | 428.79 |
| 1736899200000 | 428.32 |
| 1736985600000 | 429.88 |
| 1737072000000 | 430.96 |
| 1737331200000 | 432.37 |
| 1737417600000 | 434.23 |
| 1737504000000 | 433.77 |
| 1737590400000 | 437.63 |
| 1737676800000 | 438.5 |
| 1737936000000 | 440.26 |
| 1738022400000 | 439.55 |
| 1738108800000 | 438.65 |
| 1738195200000 | 442.5 |
| 1738281600000 | 435.95 |
| 1738540800000 | 429.08 |
| 1738627200000 | 429.18 |
| 1738713600000 | 431.92 |
| 1738800000000 | 433.42 |
| 1738886400000 | 432.14 |
| 1739145600000 | 433.36 |
| 1739232000000 | 433.07 |
| 1739318400000 | 430.66 |
| 1739404800000 | 433.33 |
| 1739491200000 | 427.21 |
| 1739750400000 | 427.29 |
| 1739836800000 | 427.93 |
| 1739923200000 | 434.16 |
| 1740009600000 | 432.55 |
| 1740096000000 | 427.92 |
| 1740355200000 | 434.2 |
| 1740441600000 | 436.05 |
| 1740528000000 | 434.84 |
| 1740614400000 | 434.84 |
| 1740700800000 | 438.46 |
| 1740960000000 | 433.97 |
| 1741046400000 | 430.33 |
| 1741132800000 | 435.58 |
| 1741219200000 | 439.79 |
| 1741305600000 | 442.87 |
| 1741564800000 | 437.15 |
| 1741651200000 | 429.36 |
| 1741737600000 | 425.86 |
| 1741824000000 | 417.57 |
| 1741910400000 | 419.98 |
| 1742169600000 | 423.11 |
| 1742256000000 | 420.65 |
| 1742342400000 | 428.98 |
| 1742428800000 | 427.45 |
| 1742515200000 | 424.85 |
| 1742774400000 | 426.37 |
| 1742860800000 | 426.53 |
| 1742947200000 | 424.4 |
| 1743033600000 | 426.55 |
| 1743120000000 | 418.9 |
| 1743379200000 | 426.03 |
| 1743465600000 | 427.31 |
| 1743552000000 | 434.09 |
| 1743638400000 | 424.9 |
| 1743724800000 | 409.17 |
| 1743984000000 | 401.13 |
| 1744070400000 | 395.73 |
| 1744156800000 | 409.19 |
| 1744243200000 | 403.76 |
| 1744329600000 | 413.75 |
| 1744588800000 | 417.69 |
| 1744675200000 | 416.27 |
| 1744761600000 | 416.01 |
| 1744848000000 | 417.83 |
| 1745280000000 | 425.5 |
| 1745366400000 | 426.51 |
| 1745452800000 | 426 |
| 1745539200000 | 426.29 |
| 1745798400000 | 427.31 |
| 1745884800000 | 429.12 |
| 1745971200000 | 428.91 |
| 1746057600000 | 426.36 |
| 1746144000000 | 432.29 |
| 1746403200000 | 432.27 |
| 1746489600000 | 432.7 |
| 1746576000000 | 434.42 |
| 1746662400000 | 437.61 |
| 1746748800000 | 437.63 |
| 1747008000000 | 441.59 |
| 1747094400000 | 440.97 |
| 1747180800000 | 439.43 |
| 1747267200000 | 446.06 |
| 1747353600000 | 448.87 |
| 1747612800000 | 448.87 |
| 1747699200000 | 450.78 |
| 1747785600000 | 444.41 |
| 1747872000000 | 444.11 |
| 1747958400000 | 443.89 |
| 1748217600000 | 447.27 |
| 1748304000000 | 455.18 |
| 1748390400000 | 457.01 |
| 1748476800000 | 452.92 |
| 1748563200000 | 452.45 |
| 1748822400000 | 456.17 |
| 1748908800000 | 455.66 |
| 1748995200000 | 454.82 |
| 1749081600000 | 453.89 |
| 1749168000000 | 453.63 |
| 1749427200000 | 452.25 |
| 1749513600000 | 458.74 |
| 1749600000000 | 463.38 |
| 1749686400000 | 465.63 |
| 1749772800000 | 460.29 |
| 1750032000000 | 460.59 |
| 1750118400000 | 458.76 |
| 1750204800000 | 456.33 |
| 1750291200000 | 454.52 |
| 1750377600000 | 452.62 |
| 1750636800000 | 456.22 |
| 1750723200000 | 459.85 |
| 1750809600000 | 454.12 |
| 1750896000000 | 454.68 |
| 1750982400000 | 453.29 |
| 1751241600000 | 456.43 |
| 1751328000000 | 456.24 |
| 1751414400000 | 461.7 |
| 1751500800000 | 463.18 |
| 1751587200000 | 463.27 |
| 1751846400000 | 462.66 |
| 1751932800000 | 464.04 |
| 1752019200000 | 466.33 |
| 1752105600000 | 468.26 |
| 1752192000000 | 465.2 |
| 1752451200000 | 467.31 |
| 1752537600000 | 462.39 |
| 1752624000000 | 464.9 |
| 1752710400000 | 478.23 |
| 1752796800000 | 477.25 |
| 1753056000000 | 477.82 |
| 1753142400000 | 478.53 |
| 1753228800000 | 480.37 |
| 1753315200000 | 475.45 |
| 1753401600000 | 475.34 |
| 1753660800000 | 473.1 |
| 1753747200000 | 470.09 |
| 1753833600000 | 470.77 |
| 1753920000000 | 468.38 |
| 1754006400000 | 464.8 |
| 1754265600000 | 465.53 |
| 1754352000000 | 470.1 |
| 1754438400000 | 469.9 |
| 1754524800000 | 464.96 |
| 1754611200000 | 463.47 |
| 1754870400000 | 466.8 |
| 1754956800000 | 467.83 |
| 1755043200000 | 475.33 |
| 1755129600000 | 474.83 |
| 1755216000000 | 474.36 |
| 1755475200000 | 478.9 |
| 1755561600000 | 479.31 |
| 1755648000000 | 474.26 |
| 1755734400000 | 476.48 |
| 1755820800000 | 476.49 |
| 1756080000000 | 474.46 |
| 1756166400000 | 473.4 |
| 1756252800000 | 471.01 |
| 1756339200000 | 468.46 |
| 1756425600000 | 471.22 |
| 1756684800000 | 471.3 |
| 1756771200000 | 468.67 |
| 1756857600000 | 476.16 |
| 1756944000000 | 480.5 |
| 1757030400000 | 485.26 |
| 1757289600000 | 482.27 |
| 1757376000000 | 481.33 |
| 1757462400000 | 481.19 |
| 1757548800000 | 485.44 |
| 1757635200000 | 481.8 |
| 1757894400000 | 482.81 |
| 1757980800000 | 479.82 |
| 1758067200000 | 480.24 |
| 1758153600000 | 479.1 |
| 1758240000000 | 484.62 |
| 1758499200000 | 480.15 |
| 1758585600000 | 479.39 |
| 1758672000000 | 479.39 |
| 1758758400000 | 477.56 |
| 1758844800000 | 476.32 |
| 1759104000000 | 478.35 |
| 1759190400000 | 477.94 |
| 1759276800000 | 479.85 |
| 1759363200000 | 483.89 |
| 1759449600000 | 487.32 |
| 1759708800000 | 481.4 |
| 1759795200000 | 475.52 |
| 1759881600000 | 474.82 |
| 1759968000000 | 470.8 |
| 1760054400000 | 470.4 |
| 1760313600000 | 471.06 |
| 1760400000000 | 476.61 |
| 1760486400000 | 477.71 |
| 1760572800000 | 475.5 |
| 1760659200000 | 478.9 |
| 1760918400000 | 479.22 |
| 1761004800000 | 478.01 |
| 1761091200000 | 478.93 |
| 1761177600000 | 480.94 |
| 1761264000000 | 483.66 |
| 1761523200000 | 482.18 |
| 1761609600000 | 479.21 |
| 1761696000000 | 468.25 |
| 1761782400000 | 470.55 |
| 1761868800000 | 472.75 |
| 1762128000000 | 472.18 |
| 1762214400000 | 468.8 |
| 1762300800000 | 473.64 |
| 1762387200000 | 471.37 |
| 1762473600000 | 472.87 |
| 1762732800000 | 477.09 |
| 1762819200000 | 479.4 |
| 1762905600000 | 485.47 |
| 1762992000000 | 484.83 |
| 1763078400000 | 484.31 |
| 1763337600000 | 481.4 |
| 1763424000000 | 478.17 |
| 1763510400000 | 477.73 |
| 1763596800000 | 478.66 |
| 1763683200000 | 487.83 |
| 1763942400000 | 486.87 |
| 1764028800000 | 500.71 |
| 1764115200000 | 502.47 |
| 1764201600000 | 503.76 |
| 1764288000000 | 501.58 |
| STOXX Canada 240 Industry Consumer Discretionary | STOXX Canada 240 | |
|---|---|---|
| 2018 | -13.076871302512 | -12.054567501334 |
| 2019 | 20.595960142703 | 17.460413758226 |
| 2020 | 5.7381800773863 | -1.7979454432202 |
| 2021 | 15.158419058053 | 22.860524854051 |
| 2022 | -2.1862168301007 | -3.7864335440258 |
| 2023 | 15.962519423819 | 6.1737402623714 |
| 2024 | 9.9245550522292 | 17.366806074334 |
| 2025 | 8.3961830055659 | 25.156148330034 |
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. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ALIMENTATION CCH.TARD | Retail | Canada | 24.475% |
| DOLLARAMA | Retail | Canada | 21.024% |
| RESTAURANT BRANDS INTL | Travel and Leisure | Canada | 12.600% |
| RB GLOBAL | Consumer Products and Services | Canada | 10.762% |
| Magna International Inc. Cl A | Automobiles and Parts | Canada | 7.345% |
| GILDAN ACTIVEWEAR | Consumer Products and Services | Canada | 5.094% |
| ARITZIA SUBD.VTG. | Retail | Canada | 3.507% |
| Canadian Tire Corp. Ltd. Cl A | Retail | Canada | 3.399% |
| AIR CANADA | Travel and Leisure | Canada | 2.279% |
| BOYD GROUP INCOME | Automobiles and Parts | Canada | 2.007% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.