Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Canada 240 Personal Care Drug and Grocery Stores
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Canada 240 Personal Care Drug and Grocery Stores | 81.0 | 49.7 | 8.3 | 7.1 | 18.5 | 0.8 | 37.2 | 1.7 | 1.5 |
STOXX Canada 240 | 2,517.9 | 2,281.4 | 9.5 | 2.4 | 147.5 | 0.4 | 6.5 | 0.0 | 4.2 |
Supersector weighting (top 10)
Personal Care, Drug and Grocery Stores | 100.0 |
---|
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 Personal Care Drug and Grocery Stores | 1.7 | 3.3 | 24.9 | 28.8 | 107.1 | N/A | N/A | 25.2 | 8.9 | 15.9 |
STOXX Canada 240 | -4.7 | -2.8 | 5.3 | 1.4 | 89.9 | N/A | N/A | 5.3 | 0.5 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Canada 240 Personal Care Drug and Grocery Stores | N/A | N/A | 14.5 | 16.1 | 16.3 | N/A | N/A | 1.3 | 0.4 | 0.8 |
STOXX Canada 240 | N/A | N/A | 12.4 | 14.3 | 15.5 | N/A | N/A | 0.2 | -0.2 | 0.8 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Canada 240 Personal Care Drug and Grocery Stores | 0.7 | 0.6 | 0.5 | 0.5 | 0.5 | 17.4 | 15.6 | 13.3 | 15.6 | 16.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Canada 240 Personal Care Drug and Grocery Stores | 0.8 | 0.7 | 0.6 | 0.5 | 0.5 | 4.6 | 1.6 | 1.3 | 0.5 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of March 31, 2025
SUPERSECTOR INDICES
STOXX Canada 240 Personal Care Drug and Grocery Stores
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 Personal Care Drug and Grocery Stores | 25.3 | 19.5 | 25.3 | 19.5 | 3.6 | 1.5 | 0.7 | 22.7 |
STOXX Canada 240 | 21.8 | 15.1 | 19.5 | 14.9 | 1.7 | 2.4 | 1.8 | -32.2 |
Performance and annual returns
STOXX Canada 240 Personal Care Drug and Grocery Stores | |
---|---|
1339718400000 | 100 |
1339977600000 | 101.43 |
1340064000000 | 102.97 |
1340150400000 | 102.37 |
1340236800000 | 101.66 |
1340323200000 | 102.6 |
1340582400000 | 102.13 |
1340668800000 | 102.48 |
1340755200000 | 103.77 |
1340841600000 | 103.37 |
1340928000000 | 102.24 |
1341187200000 | 103.15 |
1341273600000 | 106 |
1341360000000 | 107.1 |
1341446400000 | 107.51 |
1341532800000 | 107.17 |
1341792000000 | 106.78 |
1341878400000 | 106.95 |
1341964800000 | 108.17 |
1342051200000 | 106.91 |
1342137600000 | 108.41 |
1342396800000 | 108.48 |
1342483200000 | 109.38 |
1342569600000 | 110.41 |
1342656000000 | 111.08 |
1342742400000 | 111.75 |
1343001600000 | 110.07 |
1343088000000 | 109.65 |
1343174400000 | 107.94 |
1343260800000 | 108.27 |
1343347200000 | 108.46 |
1343606400000 | 110.25 |
1343692800000 | 109.51 |
1343779200000 | 110.05 |
1343865600000 | 110.2 |
1343952000000 | 109.81 |
1344211200000 | 109.19 |
1344297600000 | 111.34 |
1344384000000 | 112.19 |
1344470400000 | 114.36 |
1344556800000 | 114.9 |
1344816000000 | 114.33 |
1344902400000 | 114.69 |
1344988800000 | 114.78 |
1345075200000 | 114.71 |
1345161600000 | 115.44 |
1345420800000 | 116.19 |
1345507200000 | 115.1 |
1345593600000 | 113.84 |
1345680000000 | 112.53 |
1345766400000 | 113.5 |
1346025600000 | 113.51 |
1346112000000 | 113.21 |
1346198400000 | 113.76 |
1346284800000 | 113.28 |
1346371200000 | 112.08 |
1346630400000 | 112.23 |
1346716800000 | 112.38 |
1346803200000 | 111.75 |
1346889600000 | 113.69 |
1346976000000 | 113.09 |
1347235200000 | 113.43 |
1347321600000 | 114.08 |
1347408000000 | 112.24 |
1347494400000 | 112.45 |
1347580800000 | 110.7 |
1347840000000 | 109.48 |
1347926400000 | 110.1 |
1348012800000 | 109.37 |
1348099200000 | 108.89 |
1348185600000 | 108.28 |
1348444800000 | 108.83 |
1348531200000 | 108.87 |
1348617600000 | 108.96 |
1348704000000 | 109.7 |
1348790400000 | 109.55 |
1349049600000 | 110.17 |
1349136000000 | 110.06 |
1349222400000 | 109.93 |
1349308800000 | 109.9 |
1349395200000 | 108.98 |
1349654400000 | 109.69 |
1349740800000 | 109.24 |
1349827200000 | 108.88 |
1349913600000 | 109.02 |
1350000000000 | 108.28 |
1350259200000 | 108.13 |
1350345600000 | 108.18 |
1350432000000 | 108.2 |
1350518400000 | 107.56 |
1350604800000 | 106.79 |
1350864000000 | 106.59 |
1350950400000 | 106.67 |
1351036800000 | 106.68 |
1351123200000 | 107.08 |
1351209600000 | 107.06 |
1351468800000 | 107.18 |
1351555200000 | 108.04 |
1351641600000 | 108.84 |
1351728000000 | 109.65 |
1351814400000 | 109.86 |
1352073600000 | 109.65 |
1352160000000 | 109.9 |
1352246400000 | 109.19 |
1352332800000 | 108.96 |
1352419200000 | 108.64 |
1352678400000 | 108.94 |
1352764800000 | 110.02 |
1352851200000 | 110.22 |
1352937600000 | 109.11 |
1353024000000 | 109.53 |
1353283200000 | 110.27 |
1353369600000 | 109.03 |
1353456000000 | 108.77 |
1353542400000 | 108.82 |
1353628800000 | 109.34 |
1353888000000 | 108.22 |
1353974400000 | 108.18 |
1354060800000 | 109.05 |
1354147200000 | 108.94 |
1354233600000 | 108.65 |
1354492800000 | 108.35 |
1354579200000 | 108.42 |
1354665600000 | 108.91 |
1354752000000 | 113.45 |
1354838400000 | 114.13 |
1355097600000 | 115.08 |
1355184000000 | 115.69 |
1355270400000 | 116.8 |
1355356800000 | 115.92 |
1355443200000 | 114.9 |
1355702400000 | 115.23 |
1355788800000 | 115.17 |
1355875200000 | 114.47 |
1355961600000 | 114.77 |
1356048000000 | 114.62 |
1356307200000 | 114.84 |
1356566400000 | 114.73 |
1356652800000 | 114.24 |
1356912000000 | 114.89 |
1357084800000 | 116.03 |
1357171200000 | 116.25 |
1357257600000 | 116.92 |
1357516800000 | 115.47 |
1357603200000 | 115.16 |
1357689600000 | 114.9 |
1357776000000 | 114.4 |
1357862400000 | 114.13 |
1358121600000 | 114.03 |
1358208000000 | 115.1 |
1358294400000 | 115.24 |
1358380800000 | 115.26 |
1358467200000 | 112.91 |
1358726400000 | 113.02 |
1358812800000 | 113.03 |
1358899200000 | 113.01 |
1358985600000 | 111.68 |
1359072000000 | 110.82 |
1359331200000 | 110.58 |
1359417600000 | 111 |
1359504000000 | 109.62 |
1359590400000 | 109.38 |
1359676800000 | 108.49 |
1359936000000 | 109.67 |
1360022400000 | 110.52 |
1360108800000 | 111.78 |
1360195200000 | 113.33 |
1360281600000 | 113.03 |
1360540800000 | 111.86 |
1360627200000 | 111.76 |
1360713600000 | 112.28 |
1360800000000 | 113.15 |
1360886400000 | 112.66 |
1361145600000 | 112.21 |
1361232000000 | 112.35 |
1361318400000 | 111.82 |
1361404800000 | 113.06 |
1361491200000 | 113.68 |
1361750400000 | 111.67 |
1361836800000 | 112.89 |
1361923200000 | 113.12 |
1362009600000 | 115.16 |
1362096000000 | 115.56 |
1362355200000 | 115.28 |
1362441600000 | 114.55 |
1362528000000 | 115.01 |
1362614400000 | 114.69 |
1362700800000 | 115.9 |
1362960000000 | 114.83 |
1363046400000 | 114.8 |
1363132800000 | 113.52 |
1363219200000 | 114.29 |
1363305600000 | 113.75 |
1363564800000 | 114.79 |
1363651200000 | 115.61 |
1363737600000 | 115.17 |
1363824000000 | 115.58 |
1363910400000 | 115.4 |
1364169600000 | 116.5 |
1364256000000 | 117.89 |
1364342400000 | 119 |
1364428800000 | 119.35 |
1364860800000 | 119.51 |
1364947200000 | 118.27 |
1365033600000 | 117.77 |
1365120000000 | 115.37 |
1365379200000 | 115.84 |
1365465600000 | 116.74 |
1365552000000 | 117.23 |
1365638400000 | 117.28 |
1365724800000 | 117.25 |
1365984000000 | 115.86 |
1366070400000 | 116.37 |
1366156800000 | 116.57 |
1366243200000 | 117.03 |
1366329600000 | 117.35 |
1366588800000 | 117.43 |
1366675200000 | 118.34 |
1366761600000 | 118.39 |
1366848000000 | 119.4 |
1366934400000 | 119.72 |
1367193600000 | 120.23 |
1367280000000 | 122.04 |
1367366400000 | 122.98 |
1367452800000 | 126.52 |
1367539200000 | 127.61 |
1367798400000 | 126.69 |
1367884800000 | 127.74 |
1367971200000 | 127.86 |
1368057600000 | 128.78 |
1368144000000 | 128.31 |
1368403200000 | 129.13 |
1368489600000 | 128.26 |
1368576000000 | 129.07 |
1368662400000 | 129.58 |
1368748800000 | 130.85 |
1369008000000 | 130.44 |
1369094400000 | 130.76 |
1369180800000 | 129.63 |
1369267200000 | 128.44 |
1369353600000 | 128.1 |
1369612800000 | 127.71 |
1369699200000 | 128.34 |
1369785600000 | 126.11 |
1369872000000 | 126.61 |
1369958400000 | 125.78 |
1370217600000 | 126.64 |
1370304000000 | 124.69 |
1370390400000 | 123.6 |
1370476800000 | 122.25 |
1370563200000 | 123.55 |
1370822400000 | 124.8 |
1370908800000 | 121.8 |
1370995200000 | 119.92 |
1371081600000 | 123.8 |
1371168000000 | 123.02 |
1371427200000 | 125.17 |
1371513600000 | 125.35 |
1371600000000 | 126.05 |
1371686400000 | 125.42 |
1371772800000 | 124.17 |
1372032000000 | 122.45 |
1372118400000 | 124.21 |
1372204800000 | 127.28 |
1372291200000 | 126.74 |
1372377600000 | 127.28 |
1372636800000 | 127.49 |
1372723200000 | 127.61 |
1372809600000 | 125.94 |
1372896000000 | 127 |
1372982400000 | 125.99 |
1373241600000 | 127.32 |
1373328000000 | 128.43 |
1373414400000 | 128.19 |
1373500800000 | 129.02 |
1373587200000 | 128.39 |
1373846400000 | 141.57 |
1373932800000 | 139.45 |
1374019200000 | 140.13 |
1374105600000 | 140.84 |
1374192000000 | 140.43 |
1374451200000 | 139.65 |
1374537600000 | 140.4 |
1374624000000 | 143.07 |
1374710400000 | 142.57 |
1374796800000 | 142.13 |
1375056000000 | 144.23 |
1375142400000 | 144.11 |
1375228800000 | 142.1 |
1375315200000 | 142.52 |
1375401600000 | 141.08 |
1375660800000 | 141.11 |
1375747200000 | 139.51 |
1375833600000 | 138.4 |
1375920000000 | 139.11 |
1376006400000 | 139.11 |
1376265600000 | 139.51 |
1376352000000 | 138.42 |
1376438400000 | 136.79 |
1376524800000 | 135.81 |
1376611200000 | 136.43 |
1376870400000 | 135.05 |
1376956800000 | 132.86 |
1377043200000 | 132.45 |
1377129600000 | 132.03 |
1377216000000 | 131.54 |
1377475200000 | 131.82 |
1377561600000 | 130.33 |
1377648000000 | 131.01 |
1377734400000 | 132.18 |
1377820800000 | 132.28 |
1378080000000 | 132.33 |
1378166400000 | 132.02 |
1378252800000 | 132.44 |
1378339200000 | 133.7 |
1378425600000 | 135.39 |
1378684800000 | 135.14 |
1378771200000 | 136.18 |
1378857600000 | 135 |
1378944000000 | 132.7 |
1379030400000 | 132.05 |
1379289600000 | 131.71 |
1379376000000 | 133.08 |
1379462400000 | 131.86 |
1379548800000 | 130.61 |
1379635200000 | 129.36 |
1379894400000 | 129.82 |
1379980800000 | 130.81 |
1380067200000 | 130.16 |
1380153600000 | 130.08 |
1380240000000 | 130.56 |
1380499200000 | 130.27 |
1380585600000 | 129.85 |
1380672000000 | 129.34 |
1380758400000 | 128.72 |
1380844800000 | 129.59 |
1381104000000 | 130.23 |
1381190400000 | 129.41 |
1381276800000 | 129.91 |
1381363200000 | 131.38 |
1381449600000 | 130.79 |
1381708800000 | 131.06 |
1381795200000 | 131.08 |
1381881600000 | 132.83 |
1381968000000 | 132 |
1382054400000 | 132.51 |
1382313600000 | 132.81 |
1382400000000 | 131.82 |
1382486400000 | 130.93 |
1382572800000 | 129.75 |
1382659200000 | 129.95 |
1382918400000 | 129.32 |
1383004800000 | 130.3 |
1383091200000 | 130.53 |
1383177600000 | 131.66 |
1383264000000 | 133.17 |
1383523200000 | 133.89 |
1383609600000 | 133.9 |
1383696000000 | 133.52 |
1383782400000 | 133.96 |
1383868800000 | 134.37 |
1384128000000 | 133.16 |
1384214400000 | 133.1 |
1384300800000 | 127.56 |
1384387200000 | 126.09 |
1384473600000 | 126.27 |
1384732800000 | 126.19 |
1384819200000 | 125.99 |
1384905600000 | 126.7 |
1384992000000 | 127.1 |
1385078400000 | 125.96 |
1385337600000 | 125.34 |
1385424000000 | 124.46 |
1385510400000 | 123.41 |
1385596800000 | 123.31 |
1385683200000 | 122.98 |
1385942400000 | 124.43 |
1386028800000 | 124.13 |
1386115200000 | 124.41 |
1386201600000 | 123.4 |
1386288000000 | 122.28 |
1386547200000 | 121.29 |
1386633600000 | 120.9 |
1386720000000 | 119.55 |
1386806400000 | 119.42 |
1386892800000 | 119.54 |
1387152000000 | 121.09 |
1387238400000 | 121.12 |
1387324800000 | 120.7 |
1387411200000 | 121.12 |
1387497600000 | 121.94 |
1387756800000 | 122.08 |
1387843200000 | 121.72 |
1388102400000 | 119.63 |
1388361600000 | 120.44 |
1388448000000 | 121.09 |
1388620800000 | 122.16 |
1388707200000 | 121.96 |
1388966400000 | 121.18 |
1389052800000 | 120.88 |
1389139200000 | 122.17 |
1389225600000 | 122.03 |
1389312000000 | 120.71 |
1389571200000 | 121.4 |
1389657600000 | 119.91 |
1389744000000 | 121.49 |
1389830400000 | 121.54 |
1389916800000 | 121.89 |
1390176000000 | 121.71 |
1390262400000 | 120.88 |
1390348800000 | 119.53 |
1390435200000 | 117.33 |
1390521600000 | 116.72 |
1390780800000 | 116.49 |
1390867200000 | 116.63 |
1390953600000 | 116.2 |
1391040000000 | 117.36 |
1391126400000 | 118.26 |
1391385600000 | 117.78 |
1391472000000 | 117.62 |
1391558400000 | 116.7 |
1391644800000 | 116.52 |
1391731200000 | 117.77 |
1391990400000 | 116.67 |
1392076800000 | 116.28 |
1392163200000 | 117.33 |
1392249600000 | 117.42 |
1392336000000 | 117.7 |
1392595200000 | 117.62 |
1392681600000 | 116.92 |
1392768000000 | 115.7 |
1392854400000 | 118.06 |
1392940800000 | 117.91 |
1393200000000 | 119.59 |
1393286400000 | 118.75 |
1393372800000 | 119.62 |
1393459200000 | 119.15 |
1393545600000 | 118.82 |
1393804800000 | 118.56 |
1393891200000 | 119.43 |
1393977600000 | 119.71 |
1394064000000 | 120.55 |
1394150400000 | 119.58 |
1394409600000 | 119.18 |
1394496000000 | 118.94 |
1394582400000 | 118.47 |
1394668800000 | 117.78 |
1394755200000 | 116.91 |
1395014400000 | 117.97 |
1395100800000 | 118.62 |
1395187200000 | 117.68 |
1395273600000 | 117.88 |
1395360000000 | 119.31 |
1395619200000 | 118.99 |
1395705600000 | 119.81 |
1395792000000 | 120.08 |
1395878400000 | 121.55 |
1395964800000 | 121.22 |
1396224000000 | 121.3 |
1396310400000 | 121.09 |
1396396800000 | 121.33 |
1396483200000 | 121.15 |
1396569600000 | 122.81 |
1396828800000 | 122.18 |
1396915200000 | 122.59 |
1397001600000 | 121.18 |
1397088000000 | 120.09 |
1397174400000 | 118.98 |
1397433600000 | 119.78 |
1397520000000 | 119.72 |
1397606400000 | 121.03 |
1397692800000 | 120.55 |
1398124800000 | 120.13 |
1398211200000 | 119.72 |
1398297600000 | 120.4 |
1398384000000 | 119.87 |
1398643200000 | 120.09 |
1398729600000 | 121.11 |
1398816000000 | 124.05 |
1398902400000 | 123.2 |
1398988800000 | 124.86 |
1399248000000 | 124.03 |
1399334400000 | 124.11 |
1399420800000 | 124.37 |
1399507200000 | 124.45 |
1399593600000 | 125.39 |
1399852800000 | 126.17 |
1399939200000 | 126.89 |
1400025600000 | 126.87 |
1400112000000 | 126.16 |
1400198400000 | 125.64 |
1400457600000 | 125.79 |
1400544000000 | 124.83 |
1400630400000 | 125.24 |
1400716800000 | 124.86 |
1400803200000 | 125.58 |
1401062400000 | 125.8 |
1401148800000 | 125.9 |
1401235200000 | 125.43 |
1401321600000 | 125.13 |
1401408000000 | 124.09 |
1401667200000 | 123.88 |
1401753600000 | 123.87 |
1401840000000 | 123.87 |
1401926400000 | 124.65 |
1402012800000 | 125.98 |
1402272000000 | 126.87 |
1402358400000 | 128.32 |
1402444800000 | 127.88 |
1402531200000 | 127.39 |
1402617600000 | 126.9 |
1402876800000 | 127.4 |
1402963200000 | 128.07 |
1403049600000 | 127.37 |
1403136000000 | 126.73 |
1403222400000 | 126.12 |
1403481600000 | 127.46 |
1403568000000 | 126.63 |
1403654400000 | 125.96 |
1403740800000 | 126.71 |
1403827200000 | 128.17 |
1404086400000 | 128.6 |
1404172800000 | 128.63 |
1404259200000 | 128.09 |
1404345600000 | 128.43 |
1404432000000 | 129.46 |
1404691200000 | 128.42 |
1404777600000 | 128.3 |
1404864000000 | 128.68 |
1404950400000 | 128.68 |
1405036800000 | 127.64 |
1405296000000 | 128.01 |
1405382400000 | 129.36 |
1405468800000 | 131.72 |
1405555200000 | 131.87 |
1405641600000 | 132.68 |
1405900800000 | 132.18 |
1405987200000 | 135.2 |
1406073600000 | 136.25 |
1406160000000 | 137.46 |
1406246400000 | 138.91 |
1406505600000 | 139.6 |
1406592000000 | 140.31 |
1406678400000 | 140.87 |
1406764800000 | 140.89 |
1406851200000 | 139.1 |
1407110400000 | 138.93 |
1407196800000 | 139.95 |
1407283200000 | 140.17 |
1407369600000 | 139.83 |
1407456000000 | 137.4 |
1407715200000 | 138.91 |
1407801600000 | 138.94 |
1407888000000 | 137.94 |
1407974400000 | 139.72 |
1408060800000 | 139.17 |
1408320000000 | 140.63 |
1408406400000 | 140.63 |
1408492800000 | 139.14 |
1408579200000 | 138.95 |
1408665600000 | 139.66 |
1408924800000 | 141.51 |
1409011200000 | 141.08 |
1409097600000 | 141.99 |
1409184000000 | 143.33 |
1409270400000 | 143.57 |
1409529600000 | 143.7 |
1409616000000 | 143.76 |
1409702400000 | 144.5 |
1409788800000 | 148.02 |
1409875200000 | 147.25 |
1410134400000 | 147.05 |
1410220800000 | 145.69 |
1410307200000 | 146.57 |
1410393600000 | 145.92 |
1410480000000 | 146.13 |
1410739200000 | 147.12 |
1410825600000 | 150.5 |
1410912000000 | 152.36 |
1410998400000 | 152.89 |
1411084800000 | 153.52 |
1411344000000 | 152.57 |
1411430400000 | 151.15 |
1411516800000 | 150.46 |
1411603200000 | 148.6 |
1411689600000 | 149.1 |
1411948800000 | 149.19 |
1412035200000 | 150.96 |
1412121600000 | 150.62 |
1412208000000 | 150.76 |
1412294400000 | 152.18 |
1412553600000 | 152.34 |
1412640000000 | 150.7 |
1412726400000 | 150.92 |
1412812800000 | 151.05 |
1412899200000 | 149.79 |
1413158400000 | 148.86 |
1413244800000 | 148.45 |
1413331200000 | 144.88 |
1413417600000 | 144.84 |
1413504000000 | 145.01 |
1413763200000 | 146.23 |
1413849600000 | 147.33 |
1413936000000 | 146.93 |
1414022400000 | 148.35 |
1414108800000 | 152.68 |
1414368000000 | 154.7 |
1414454400000 | 155.97 |
1414540800000 | 154.47 |
1414627200000 | 156.17 |
1414713600000 | 157.72 |
1414972800000 | 154.95 |
1415059200000 | 154.42 |
1415145600000 | 156.28 |
1415232000000 | 155.25 |
1415318400000 | 155.43 |
1415577600000 | 158.62 |
1415664000000 | 157.36 |
1415750400000 | 160.91 |
1415836800000 | 160.76 |
1415923200000 | 163.18 |
1416182400000 | 162.58 |
1416268800000 | 162.33 |
1416355200000 | 168.32 |
1416441600000 | 167.02 |
1416528000000 | 170.83 |
1416787200000 | 167.41 |
1416873600000 | 167.36 |
1416960000000 | 168.19 |
1417046400000 | 168.91 |
1417132800000 | 168.41 |
1417392000000 | 170.35 |
1417478400000 | 169.94 |
1417564800000 | 169.63 |
1417651200000 | 166.23 |
1417737600000 | 167.41 |
1417996800000 | 167.54 |
1418083200000 | 168.4 |
1418169600000 | 165.9 |
1418256000000 | 166.13 |
1418342400000 | 163.73 |
1418601600000 | 163.71 |
1418688000000 | 161.79 |
1418774400000 | 164.11 |
1418860800000 | 167.08 |
1418947200000 | 169.17 |
1419206400000 | 169.47 |
1419292800000 | 173.7 |
1419379200000 | 173.03 |
1419811200000 | 173.11 |
1419897600000 | 173.32 |
1419984000000 | 175.02 |
1420156800000 | 175.17 |
1420416000000 | 172.52 |
1420502400000 | 169 |
1420588800000 | 171.1 |
1420675200000 | 171.93 |
1420761600000 | 168.47 |
1421020800000 | 168 |
1421107200000 | 169.73 |
1421193600000 | 166.91 |
1421280000000 | 172.85 |
1421366400000 | 172.19 |
1421625600000 | 171.15 |
1421712000000 | 168.71 |
1421798400000 | 167.74 |
1421884800000 | 171.76 |
1421971200000 | 174.65 |
1422230400000 | 173.83 |
1422316800000 | 176.33 |
1422403200000 | 176.67 |
1422489600000 | 176.67 |
1422576000000 | 176.19 |
1422835200000 | 178.82 |
1422921600000 | 177.18 |
1423008000000 | 176.03 |
1423094400000 | 176.05 |
1423180800000 | 175.25 |
1423440000000 | 175.02 |
1423526400000 | 178.14 |
1423612800000 | 178.12 |
1423699200000 | 179.41 |
1423785600000 | 178.87 |
1424044800000 | 178.42 |
1424131200000 | 181.2 |
1424217600000 | 181.48 |
1424304000000 | 180.94 |
1424390400000 | 183.22 |
1424649600000 | 183.61 |
1424736000000 | 185.71 |
1424822400000 | 184.4 |
1424908800000 | 186.54 |
1424995200000 | 184.18 |
1425254400000 | 183.44 |
1425340800000 | 183.05 |
1425427200000 | 185.82 |
1425513600000 | 185.36 |
1425600000000 | 184.16 |
1425859200000 | 184.67 |
1425945600000 | 185.53 |
1426032000000 | 185.34 |
1426118400000 | 186.31 |
1426204800000 | 184.6 |
1426464000000 | 186.59 |
1426550400000 | 186.48 |
1426636800000 | 187.59 |
1426723200000 | 186.54 |
1426809600000 | 187.04 |
1427068800000 | 185.21 |
1427155200000 | 189.92 |
1427241600000 | 186.03 |
1427328000000 | 185.87 |
1427414400000 | 183.69 |
1427673600000 | 182.37 |
1427760000000 | 184.15 |
1427846400000 | 186.22 |
1427932800000 | 188.2 |
1428364800000 | 193.71 |
1428451200000 | 194.36 |
1428537600000 | 196.57 |
1428624000000 | 197.63 |
1428883200000 | 199.86 |
1428969600000 | 198.08 |
1429056000000 | 198.69 |
1429142400000 | 198.82 |
1429228800000 | 195.24 |
1429488000000 | 194.84 |
1429574400000 | 194.98 |
1429660800000 | 193.08 |
1429747200000 | 193.59 |
1429833600000 | 192.32 |
1430092800000 | 192.98 |
1430179200000 | 191.53 |
1430265600000 | 188.52 |
1430352000000 | 182.74 |
1430438400000 | 182.46 |
1430697600000 | 186.36 |
1430784000000 | 185.2 |
1430870400000 | 186.81 |
1430956800000 | 185.17 |
1431043200000 | 185.8 |
1431302400000 | 187.72 |
1431388800000 | 185.67 |
1431475200000 | 184.03 |
1431561600000 | 187.04 |
1431648000000 | 186.74 |
1431907200000 | 186.08 |
1431993600000 | 188.23 |
1432080000000 | 187.51 |
1432166400000 | 187.97 |
1432252800000 | 187.96 |
1432512000000 | 188.3 |
1432598400000 | 187.68 |
1432684800000 | 188.55 |
1432771200000 | 186.84 |
1432857600000 | 183.73 |
1433116800000 | 183.51 |
1433203200000 | 180.3 |
1433289600000 | 180.36 |
1433376000000 | 180.26 |
1433462400000 | 182.36 |
1433721600000 | 179.94 |
1433808000000 | 181.5 |
1433894400000 | 182.17 |
1433980800000 | 182.17 |
1434067200000 | 181.12 |
1434326400000 | 182.13 |
1434412800000 | 182.29 |
1434499200000 | 181.84 |
1434585600000 | 181.27 |
1434672000000 | 180.17 |
1434931200000 | 180.83 |
1435017600000 | 183.86 |
1435104000000 | 183.45 |
1435190400000 | 184.78 |
1435276800000 | 184.04 |
1435536000000 | 179.37 |
1435622400000 | 178.37 |
1435708800000 | 178.15 |
1435795200000 | 179.06 |
1435881600000 | 181.09 |
1436140800000 | 178.54 |
1436227200000 | 179 |
1436313600000 | 176.05 |
1436400000000 | 175.77 |
1436486400000 | 174.51 |
1436745600000 | 179.53 |
1436832000000 | 182.81 |
1436918400000 | 183.03 |
1437004800000 | 185.02 |
1437091200000 | 186.91 |
1437350400000 | 184.71 |
1437436800000 | 183.26 |
1437523200000 | 182.9 |
1437609600000 | 185.3 |
1437696000000 | 185.04 |
1437955200000 | 182.77 |
1438041600000 | 182.17 |
1438128000000 | 185.37 |
1438214400000 | 186.19 |
1438300800000 | 186.38 |
1438560000000 | 186.09 |
1438646400000 | 188.93 |
1438732800000 | 191.14 |
1438819200000 | 189.68 |
1438905600000 | 190.32 |
1439164800000 | 189.94 |
1439251200000 | 188.04 |
1439337600000 | 187.18 |
1439424000000 | 190.68 |
1439510400000 | 191.98 |
1439769600000 | 191.8 |
1439856000000 | 191.82 |
1439942400000 | 190.83 |
1440028800000 | 185.3 |
1440115200000 | 180.19 |
1440374400000 | 172.87 |
1440460800000 | 176.21 |
1440547200000 | 176.91 |
1440633600000 | 180.35 |
1440720000000 | 180.44 |
1440979200000 | 177.05 |
1441065600000 | 175.82 |
1441152000000 | 177.43 |
1441238400000 | 182.18 |
1441324800000 | 178.78 |
1441584000000 | 177.54 |
1441670400000 | 178.71 |
1441756800000 | 179.62 |
1441843200000 | 174.58 |
1441929600000 | 171.1 |
1442188800000 | 170.69 |
1442275200000 | 171.38 |
1442361600000 | 174.1 |
1442448000000 | 174.15 |
1442534400000 | 174.87 |
1442793600000 | 176.79 |
1442880000000 | 176.54 |
1442966400000 | 175.72 |
1443052800000 | 172.2 |
1443139200000 | 174.03 |
1443398400000 | 173 |
1443484800000 | 172.05 |
1443571200000 | 174.76 |
1443657600000 | 174.48 |
1443744000000 | 175.01 |
1444003200000 | 178.51 |
1444089600000 | 175.34 |
1444176000000 | 175.5 |
1444262400000 | 175.18 |
1444348800000 | 174.65 |
1444608000000 | 173.96 |
1444694400000 | 177.28 |
1444780800000 | 175.89 |
1444867200000 | 179.44 |
1444953600000 | 178.64 |
1445212800000 | 180.77 |
1445299200000 | 180.61 |
1445385600000 | 180.38 |
1445472000000 | 186.36 |
1445558400000 | 186.79 |
1445817600000 | 184.2 |
1445904000000 | 181.42 |
1445990400000 | 184.33 |
1446076800000 | 184.24 |
1446163200000 | 182.84 |
1446422400000 | 181.59 |
1446508800000 | 183.48 |
1446595200000 | 186.4 |
1446681600000 | 186.64 |
1446768000000 | 184.31 |
1447027200000 | 183 |
1447113600000 | 182.48 |
1447200000000 | 181.93 |
1447286400000 | 177.9 |
1447372800000 | 176.75 |
1447632000000 | 182.32 |
1447718400000 | 186.61 |
1447804800000 | 188.26 |
1447891200000 | 186.24 |
1447977600000 | 185.77 |
1448236800000 | 186.93 |
1448323200000 | 187.81 |
1448409600000 | 191.48 |
1448496000000 | 188.87 |
1448582400000 | 185.08 |
1448841600000 | 185.75 |
1448928000000 | 186.01 |
1449014400000 | 184.49 |
1449100800000 | 177.66 |
1449187200000 | 177.43 |
1449446400000 | 177.97 |
1449532800000 | 174.26 |
1449619200000 | 172.94 |
1449705600000 | 173.68 |
1449792000000 | 167.83 |
1450051200000 | 167.76 |
1450137600000 | 170.94 |
1450224000000 | 170.23 |
1450310400000 | 169.15 |
1450396800000 | 169.95 |
1450656000000 | 168.99 |
1450742400000 | 169.37 |
1450828800000 | 171.4 |
1450915200000 | 170.57 |
1451260800000 | 169.93 |
1451347200000 | 174.19 |
1451433600000 | 172.46 |
1451520000000 | 169.95 |
1451865600000 | 168.86 |
1451952000000 | 167.96 |
1452038400000 | 168.93 |
1452124800000 | 166.89 |
1452211200000 | 164.71 |
1452470400000 | 162.86 |
1452556800000 | 162.44 |
1452643200000 | 161.38 |
1452729600000 | 164.42 |
1452816000000 | 161.11 |
1453075200000 | 158.39 |
1453161600000 | 159.42 |
1453248000000 | 156.27 |
1453334400000 | 163.39 |
1453420800000 | 169.87 |
1453680000000 | 169.55 |
1453766400000 | 168.21 |
1453852800000 | 168 |
1453939200000 | 170.01 |
1454025600000 | 173.61 |
1454284800000 | 170.93 |
1454371200000 | 169.41 |
1454457600000 | 171.39 |
1454544000000 | 170.07 |
1454630400000 | 167.61 |
1454889600000 | 163.83 |
1454976000000 | 164.44 |
1455062400000 | 165.16 |
1455148800000 | 160.81 |
1455235200000 | 163.55 |
1455494400000 | 165.88 |
1455580800000 | 165.85 |
1455667200000 | 171.14 |
1455753600000 | 174.14 |
1455840000000 | 171.96 |
1456099200000 | 176.48 |
1456185600000 | 176.31 |
1456272000000 | 177.11 |
1456358400000 | 179.21 |
1456444800000 | 185.07 |
1456704000000 | 185.63 |
1456790400000 | 190.21 |
1456876800000 | 188.02 |
1456963200000 | 186.92 |
1457049600000 | 186.4 |
1457308800000 | 189.75 |
1457395200000 | 189.62 |
1457481600000 | 190.17 |
1457568000000 | 182.56 |
1457654400000 | 184.12 |
1457913600000 | 184.78 |
1458000000000 | 185.88 |
1458086400000 | 188.01 |
1458172800000 | 191.78 |
1458259200000 | 188.74 |
1458518400000 | 188.83 |
1458604800000 | 189.37 |
1458691200000 | 188.63 |
1458777600000 | 188.48 |
1459209600000 | 190.41 |
1459296000000 | 192.82 |
1459382400000 | 191.12 |
1459468800000 | 188.73 |
1459728000000 | 189.33 |
1459814400000 | 183.87 |
1459900800000 | 179.65 |
1459987200000 | 178.43 |
1460073600000 | 180.69 |
1460332800000 | 180.71 |
1460419200000 | 183.18 |
1460505600000 | 184.6 |
1460592000000 | 186.02 |
1460678400000 | 185.82 |
1460937600000 | 185.35 |
1461024000000 | 187.08 |
1461110400000 | 189.74 |
1461196800000 | 186.81 |
1461283200000 | 187.95 |
1461542400000 | 187.65 |
1461628800000 | 186.54 |
1461715200000 | 187.85 |
1461801600000 | 188.59 |
1461888000000 | 184.39 |
1462147200000 | 184.59 |
1462233600000 | 182.04 |
1462320000000 | 182.73 |
1462406400000 | 182.52 |
1462492800000 | 180.3 |
1462752000000 | 180.91 |
1462838400000 | 182.77 |
1462924800000 | 182.19 |
1463011200000 | 183.51 |
1463097600000 | 184.98 |
1463356800000 | 186.4 |
1463443200000 | 182.57 |
1463529600000 | 182.92 |
1463616000000 | 181.79 |
1463702400000 | 184.15 |
1463961600000 | 184 |
1464048000000 | 188.21 |
1464134400000 | 187.9 |
1464220800000 | 190.19 |
1464307200000 | 190.04 |
1464566400000 | 190.08 |
1464652800000 | 189.44 |
1464739200000 | 188.62 |
1464825600000 | 189.54 |
1464912000000 | 190.43 |
1465171200000 | 191.29 |
1465257600000 | 192.28 |
1465344000000 | 192.71 |
1465430400000 | 191.84 |
1465516800000 | 189.27 |
1465776000000 | 188.73 |
1465862400000 | 188.22 |
1465948800000 | 185.46 |
1466035200000 | 185.77 |
1466121600000 | 184.84 |
1466380800000 | 185.57 |
1466467200000 | 185.71 |
1466553600000 | 184.91 |
1466640000000 | 185.63 |
1466726400000 | 186.48 |
1466985600000 | 186.92 |
1467072000000 | 188.16 |
1467158400000 | 186.42 |
1467244800000 | 186.47 |
1467331200000 | 187.4 |
1467590400000 | 188.56 |
1467676800000 | 189.42 |
1467763200000 | 188.27 |
1467849600000 | 189.24 |
1467936000000 | 188.41 |
1468195200000 | 189.63 |
1468281600000 | 191.48 |
1468368000000 | 192.83 |
1468454400000 | 194.05 |
1468540800000 | 193.7 |
1468800000000 | 192.95 |
1468886400000 | 195.28 |
1468972800000 | 195.76 |
1469059200000 | 195.2 |
1469145600000 | 193.62 |
1469404800000 | 192.28 |
1469491200000 | 191.68 |
1469577600000 | 195.01 |
1469664000000 | 193.45 |
1469750400000 | 193.52 |
1470009600000 | 192.84 |
1470096000000 | 192.97 |
1470182400000 | 193.73 |
1470268800000 | 193.27 |
1470355200000 | 193.68 |
1470614400000 | 194.07 |
1470700800000 | 196.13 |
1470787200000 | 195.24 |
1470873600000 | 195.01 |
1470960000000 | 193.24 |
1471219200000 | 193.33 |
1471305600000 | 193.94 |
1471392000000 | 194.63 |
1471478400000 | 192.47 |
1471564800000 | 189.78 |
1471824000000 | 191.41 |
1471910400000 | 192.07 |
1471996800000 | 192.01 |
1472083200000 | 189.95 |
1472169600000 | 190.29 |
1472428800000 | 190.47 |
1472515200000 | 188.42 |
1472601600000 | 188.99 |
1472688000000 | 189.24 |
1472774400000 | 191.91 |
1473033600000 | 193.6 |
1473120000000 | 192.43 |
1473206400000 | 189.6 |
1473292800000 | 187.35 |
1473379200000 | 182.96 |
1473638400000 | 181.61 |
1473724800000 | 178.91 |
1473811200000 | 179.37 |
1473897600000 | 180.94 |
1473984000000 | 179.9 |
1474243200000 | 180.52 |
1474329600000 | 181.79 |
1474416000000 | 182.87 |
1474502400000 | 184.68 |
1474588800000 | 183 |
1474848000000 | 179.21 |
1474934400000 | 179.61 |
1475020800000 | 179.31 |
1475107200000 | 180.69 |
1475193600000 | 178.92 |
1475452800000 | 178.47 |
1475539200000 | 177.44 |
1475625600000 | 176.33 |
1475712000000 | 175.4 |
1475798400000 | 174.58 |
1476057600000 | 176.23 |
1476144000000 | 175.8 |
1476230400000 | 177.32 |
1476316800000 | 177.84 |
1476403200000 | 180.09 |
1476662400000 | 180.23 |
1476748800000 | 181.24 |
1476835200000 | 183.79 |
1476921600000 | 181.43 |
1477008000000 | 179.21 |
1477267200000 | 179.87 |
1477353600000 | 178.63 |
1477440000000 | 179.92 |
1477526400000 | 178.17 |
1477612800000 | 178.23 |
1477872000000 | 176.76 |
1477958400000 | 175.33 |
1478044800000 | 171.35 |
1478131200000 | 171.16 |
1478217600000 | 169.51 |
1478476800000 | 172.26 |
1478563200000 | 173.16 |
1478649600000 | 172.94 |
1478736000000 | 170.67 |
1478822400000 | 168.83 |
1479081600000 | 170.37 |
1479168000000 | 174.79 |
1479254400000 | 180.49 |
1479340800000 | 183.37 |
1479427200000 | 182.34 |
1479686400000 | 184.85 |
1479772800000 | 185.98 |
1479859200000 | 186.45 |
1479945600000 | 185.16 |
1480032000000 | 184.92 |
1480291200000 | 186.06 |
1480377600000 | 186.35 |
1480464000000 | 186.01 |
1480550400000 | 186.02 |
1480636800000 | 186.11 |
1480896000000 | 184.31 |
1480982400000 | 182.99 |
1481068800000 | 185.39 |
1481155200000 | 190.15 |
1481241600000 | 193.62 |
1481500800000 | 192.71 |
1481587200000 | 192.26 |
1481673600000 | 191.05 |
1481760000000 | 187.72 |
1481846400000 | 187.99 |
1482105600000 | 187.68 |
1482192000000 | 187.94 |
1482278400000 | 186.8 |
1482364800000 | 185.69 |
1482451200000 | 185.2 |
1482796800000 | 184.82 |
1482883200000 | 185.34 |
1482969600000 | 186.61 |
1483056000000 | 185.98 |
1483315200000 | 185.98 |
1483401600000 | 188.37 |
1483488000000 | 188.07 |
1483574400000 | 186.74 |
1483660800000 | 186.4 |
1483920000000 | 186.86 |
1484006400000 | 185.88 |
1484092800000 | 187.61 |
1484179200000 | 185.3 |
1484265600000 | 188.04 |
1484524800000 | 187.66 |
1484611200000 | 187.93 |
1484697600000 | 189.52 |
1484784000000 | 185.89 |
1484870400000 | 185.79 |
1485129600000 | 183.2 |
1485216000000 | 185.28 |
1485302400000 | 186.57 |
1485388800000 | 186.73 |
1485475200000 | 185.51 |
1485734400000 | 184.54 |
1485820800000 | 182.97 |
1485907200000 | 181.92 |
1485993600000 | 181.3 |
1486080000000 | 182.18 |
1486339200000 | 180.98 |
1486425600000 | 182.35 |
1486512000000 | 183.06 |
1486598400000 | 185.22 |
1486684800000 | 186.13 |
1486944000000 | 185.73 |
1487030400000 | 186.32 |
1487116800000 | 187.52 |
1487203200000 | 186.49 |
1487289600000 | 186.14 |
1487548800000 | 186.51 |
1487635200000 | 188.38 |
1487721600000 | 187.14 |
1487808000000 | 191.66 |
1487894400000 | 189.71 |
1488153600000 | 187.33 |
1488240000000 | 183.59 |
1488326400000 | 183.14 |
1488412800000 | 184.62 |
1488499200000 | 183.2 |
1488758400000 | 182.99 |
1488844800000 | 184.18 |
1488931200000 | 185.13 |
1489017600000 | 184.04 |
1489104000000 | 184.09 |
1489363200000 | 185.19 |
1489449600000 | 183.78 |
1489536000000 | 186.51 |
1489622400000 | 188.27 |
1489708800000 | 187.45 |
1489968000000 | 187.06 |
1490054400000 | 186.91 |
1490140800000 | 188.93 |
1490227200000 | 190.57 |
1490313600000 | 190.73 |
1490572800000 | 190.1 |
1490659200000 | 190.36 |
1490745600000 | 191.53 |
1490832000000 | 193.07 |
1490918400000 | 193.51 |
1491177600000 | 192.71 |
1491264000000 | 191.54 |
1491350400000 | 190.88 |
1491436800000 | 190.55 |
1491523200000 | 191.26 |
1491782400000 | 193.6 |
1491868800000 | 193.22 |
1491955200000 | 196.21 |
1492041600000 | 195.69 |
1492473600000 | 195.85 |
1492560000000 | 193.73 |
1492646400000 | 193.4 |
1492732800000 | 195.43 |
1492992000000 | 192.67 |
1493078400000 | 194.79 |
1493164800000 | 198.89 |
1493251200000 | 199.43 |
1493337600000 | 199.49 |
1493596800000 | 198.84 |
1493683200000 | 199.52 |
1493769600000 | 198.19 |
1493856000000 | 198.51 |
1493942400000 | 199.39 |
1494201600000 | 200.15 |
1494288000000 | 200.03 |
1494374400000 | 201.47 |
1494460800000 | 199.35 |
1494547200000 | 198.02 |
1494806400000 | 199.47 |
1494892800000 | 198.43 |
1494979200000 | 193.87 |
1495065600000 | 194.38 |
1495152000000 | 195.24 |
1495411200000 | 195.13 |
1495497600000 | 194.71 |
1495584000000 | 195.74 |
1495670400000 | 195.11 |
1495756800000 | 194.8 |
1496016000000 | 195.22 |
1496102400000 | 195.2 |
1496188800000 | 193.84 |
1496275200000 | 196.47 |
1496361600000 | 196.41 |
1496620800000 | 196.08 |
1496707200000 | 195.89 |
1496793600000 | 194.34 |
1496880000000 | 194.71 |
1496966400000 | 194.71 |
1497225600000 | 193.16 |
1497312000000 | 196.11 |
1497398400000 | 194.36 |
1497484800000 | 195.37 |
1497571200000 | 189.84 |
1497830400000 | 191.47 |
1497916800000 | 190.81 |
1498003200000 | 190.75 |
1498089600000 | 191.29 |
1498176000000 | 190.33 |
1498435200000 | 190.58 |
1498521600000 | 190.23 |
1498608000000 | 191.3 |
1498694400000 | 189.56 |
1498780800000 | 190.91 |
1499040000000 | 191.41 |
1499126400000 | 191.67 |
1499212800000 | 190.91 |
1499299200000 | 189.68 |
1499385600000 | 190.6 |
1499644800000 | 191 |
1499731200000 | 189.3 |
1499817600000 | 191.59 |
1499904000000 | 193.05 |
1499990400000 | 193.61 |
1500249600000 | 192.84 |
1500336000000 | 191.42 |
1500422400000 | 193.42 |
1500508800000 | 193.37 |
1500595200000 | 192.3 |
1500854400000 | 192.05 |
1500940800000 | 192.83 |
1501027200000 | 188.03 |
1501113600000 | 186.97 |
1501200000000 | 185.16 |
1501459200000 | 183.16 |
1501545600000 | 183.43 |
1501632000000 | 182.58 |
1501718400000 | 181.83 |
1501804800000 | 182.65 |
1502064000000 | 181.47 |
1502150400000 | 183 |
1502236800000 | 181.4 |
1502323200000 | 181.37 |
1502409600000 | 181.67 |
1502668800000 | 183.86 |
1502755200000 | 184.24 |
1502841600000 | 184.91 |
1502928000000 | 184.84 |
1503014400000 | 184.2 |
1503273600000 | 183.81 |
1503360000000 | 185.6 |
1503446400000 | 184.86 |
1503532800000 | 183.56 |
1503619200000 | 182.15 |
1503878400000 | 181.29 |
1503964800000 | 179.84 |
1504051200000 | 180.44 |
1504137600000 | 182.06 |
1504224000000 | 180.04 |
1504483200000 | 179.04 |
1504569600000 | 177.84 |
1504656000000 | 179.17 |
1504742400000 | 180.25 |
1504828800000 | 178.88 |
1505088000000 | 181.29 |
1505174400000 | 181.39 |
1505260800000 | 180.67 |
1505347200000 | 185.46 |
1505433600000 | 186.53 |
1505692800000 | 185.52 |
1505779200000 | 184.19 |
1505865600000 | 184.79 |
1505952000000 | 184.02 |
1506038400000 | 182.69 |
1506297600000 | 183.9 |
1506384000000 | 185.25 |
1506470400000 | 190.83 |
1506556800000 | 188.46 |
1506643200000 | 187.8 |
1506902400000 | 189.47 |
1506988800000 | 188.79 |
1507075200000 | 191.13 |
1507161600000 | 190.52 |
1507248000000 | 190.04 |
1507507200000 | 189.77 |
1507593600000 | 188.49 |
1507680000000 | 188.06 |
1507766400000 | 188.66 |
1507852800000 | 189.88 |
1508112000000 | 188.46 |
1508198400000 | 188.58 |
1508284800000 | 188.36 |
1508371200000 | 187.67 |
1508457600000 | 186.28 |
1508716800000 | 186.98 |
1508803200000 | 186.96 |
1508889600000 | 183.58 |
1508976000000 | 184.66 |
1509062400000 | 184.76 |
1509321600000 | 184.57 |
1509408000000 | 181.6 |
1509494400000 | 183.34 |
1509580800000 | 184.76 |
1509667200000 | 186.59 |
1509926400000 | 186.65 |
1510012800000 | 185.76 |
1510099200000 | 189.03 |
1510185600000 | 189.84 |
1510272000000 | 191.83 |
1510531200000 | 190.47 |
1510617600000 | 188.16 |
1510704000000 | 187.45 |
1510790400000 | 187.34 |
1510876800000 | 185.74 |
1511136000000 | 186.82 |
1511222400000 | 187.51 |
1511308800000 | 186.87 |
1511395200000 | 184.35 |
1511481600000 | 184.26 |
1511740800000 | 183.72 |
1511827200000 | 182.97 |
1511913600000 | 182.9 |
1512000000000 | 181.43 |
1512086400000 | 185.3 |
1512345600000 | 185.08 |
1512432000000 | 185.19 |
1512518400000 | 186.87 |
1512604800000 | 185.3 |
1512691200000 | 186.11 |
1512950400000 | 185.26 |
1513036800000 | 187.3 |
1513123200000 | 185.21 |
1513209600000 | 183.45 |
1513296000000 | 184.56 |
1513555200000 | 184.63 |
1513641600000 | 183.14 |
1513728000000 | 182.1 |
1513814400000 | 184.13 |
1513900800000 | 183.7 |
1514332800000 | 184.29 |
1514419200000 | 184.57 |
1514505600000 | 184.4 |
1514851200000 | 184.82 |
1514937600000 | 184.29 |
1515024000000 | 184.24 |
1515110400000 | 186.15 |
1515369600000 | 185.76 |
1515456000000 | 187.98 |
1515542400000 | 185.66 |
1515628800000 | 182.97 |
1515715200000 | 181.79 |
1515974400000 | 181.75 |
1516060800000 | 183.01 |
1516147200000 | 183.19 |
1516233600000 | 184.23 |
1516320000000 | 184.79 |
1516579200000 | 185.67 |
1516665600000 | 185.8 |
1516752000000 | 185.11 |
1516838400000 | 183.44 |
1516924800000 | 184.55 |
1517184000000 | 184.05 |
1517270400000 | 180.54 |
1517356800000 | 180.43 |
1517443200000 | 176.92 |
1517529600000 | 174.84 |
1517788800000 | 172.43 |
1517875200000 | 173.16 |
1517961600000 | 173.81 |
1518048000000 | 171.48 |
1518134400000 | 170.64 |
1518393600000 | 172.73 |
1518480000000 | 170.74 |
1518566400000 | 171.05 |
1518652800000 | 171.16 |
1518739200000 | 173.92 |
1518998400000 | 174.18 |
1519084800000 | 173.56 |
1519171200000 | 172.28 |
1519257600000 | 170.29 |
1519344000000 | 172.54 |
1519603200000 | 172.74 |
1519689600000 | 174.77 |
1519776000000 | 173.95 |
1519862400000 | 172.94 |
1519948800000 | 170.47 |
1520208000000 | 169.88 |
1520294400000 | 170.97 |
1520380800000 | 168.94 |
1520467200000 | 171.42 |
1520553600000 | 173.07 |
1520812800000 | 173.6 |
1520899200000 | 171.4 |
1520985600000 | 172.6 |
1521072000000 | 172.09 |
1521158400000 | 171.13 |
1521417600000 | 171.55 |
1521504000000 | 174.28 |
1521590400000 | 174.76 |
1521676800000 | 172.51 |
1521763200000 | 170.36 |
1522022400000 | 169.43 |
1522108800000 | 169.24 |
1522195200000 | 172.44 |
1522281600000 | 174.81 |
1522713600000 | 173.51 |
1522800000000 | 173.58 |
1522886400000 | 174.73 |
1522972800000 | 173.24 |
1523232000000 | 176.65 |
1523318400000 | 175.59 |
1523404800000 | 175.91 |
1523491200000 | 176.33 |
1523577600000 | 175.73 |
1523836800000 | 175.98 |
1523923200000 | 176.77 |
1524009600000 | 177.8 |
1524096000000 | 178 |
1524182400000 | 177.84 |
1524441600000 | 178.61 |
1524528000000 | 175.3 |
1524614400000 | 176.22 |
1524700800000 | 178.12 |
1524787200000 | 179.37 |
1525046400000 | 178.54 |
1525132800000 | 179.73 |
1525219200000 | 179.98 |
1525305600000 | 178.96 |
1525392000000 | 179.64 |
1525651200000 | 179.62 |
1525737600000 | 179.59 |
1525824000000 | 180.48 |
1525910400000 | 182.58 |
1525996800000 | 180.91 |
1526256000000 | 181.65 |
1526342400000 | 182.49 |
1526428800000 | 184.62 |
1526515200000 | 184.33 |
1526601600000 | 184.02 |
1526860800000 | 184.73 |
1526947200000 | 185.13 |
1527033600000 | 185.77 |
1527120000000 | 184.46 |
1527206400000 | 185.35 |
1527465600000 | 184.05 |
1527552000000 | 185.35 |
1527638400000 | 187.95 |
1527724800000 | 186.21 |
1527811200000 | 187.15 |
1528070400000 | 186.75 |
1528156800000 | 186.02 |
1528243200000 | 182.46 |
1528329600000 | 178.23 |
1528416000000 | 181.71 |
1528675200000 | 180.7 |
1528761600000 | 182.48 |
1528848000000 | 182.33 |
1528934400000 | 184.67 |
1529020800000 | 184.61 |
1529280000000 | 185.15 |
1529366400000 | 183.45 |
1529452800000 | 186.64 |
1529539200000 | 185.25 |
1529625600000 | 184.59 |
1529884800000 | 184.81 |
1529971200000 | 186.02 |
1530057600000 | 187.71 |
1530144000000 | 188.15 |
1530230400000 | 187.74 |
1530489600000 | 188.26 |
1530576000000 | 187.1 |
1530662400000 | 187.04 |
1530748800000 | 183.98 |
1530835200000 | 185.5 |
1531094400000 | 185.81 |
1531180800000 | 185.09 |
1531267200000 | 186.65 |
1531353600000 | 189.96 |
1531440000000 | 190.42 |
1531699200000 | 191.14 |
1531785600000 | 191.14 |
1531872000000 | 189.73 |
1531958400000 | 190.22 |
1532044800000 | 189.13 |
1532304000000 | 189.2 |
1532390400000 | 186.16 |
1532476800000 | 186.33 |
1532563200000 | 189.42 |
1532649600000 | 189.99 |
1532908800000 | 188.09 |
1532995200000 | 188.35 |
1533081600000 | 186.6 |
1533168000000 | 186.9 |
1533254400000 | 188.04 |
1533513600000 | 188.26 |
1533600000000 | 184.28 |
1533686400000 | 184.86 |
1533772800000 | 185.89 |
1533859200000 | 184.28 |
1534118400000 | 184.62 |
1534204800000 | 188.59 |
1534291200000 | 186.6 |
1534377600000 | 189.51 |
1534464000000 | 189.51 |
1534723200000 | 187.82 |
1534809600000 | 185.4 |
1534896000000 | 182.99 |
1534982400000 | 183.53 |
1535068800000 | 181.98 |
1535328000000 | 182.2 |
1535414400000 | 181.31 |
1535500800000 | 181 |
1535587200000 | 182.11 |
1535673600000 | 180.17 |
1535932800000 | 179.83 |
1536019200000 | 176.22 |
1536105600000 | 178.98 |
1536192000000 | 177.91 |
1536278400000 | 178.73 |
1536537600000 | 177.9 |
1536624000000 | 180.51 |
1536710400000 | 180.72 |
1536796800000 | 178.15 |
1536883200000 | 175.82 |
1537142400000 | 176.08 |
1537228800000 | 179.2 |
1537315200000 | 179.32 |
1537401600000 | 179.42 |
1537488000000 | 178.14 |
1537747200000 | 177.78 |
1537833600000 | 176.51 |
1537920000000 | 176.17 |
1538006400000 | 175.56 |
1538092800000 | 177.34 |
1538352000000 | 176.96 |
1538438400000 | 177.96 |
1538524800000 | 177.18 |
1538611200000 | 175.6 |
1538697600000 | 173.69 |
1538956800000 | 173.7 |
1539043200000 | 174.69 |
1539129600000 | 171.61 |
1539216000000 | 168.03 |
1539302400000 | 170.77 |
1539561600000 | 170.91 |
1539648000000 | 171.29 |
1539734400000 | 171.75 |
1539820800000 | 172.87 |
1539907200000 | 175.96 |
1540166400000 | 175.95 |
1540252800000 | 176.3 |
1540339200000 | 177.62 |
1540425600000 | 177.19 |
1540512000000 | 175.42 |
1540771200000 | 175.17 |
1540857600000 | 177.12 |
1540944000000 | 178.92 |
1541030400000 | 177.35 |
1541116800000 | 174.93 |
1541376000000 | 180.53 |
1541462400000 | 180.05 |
1541548800000 | 182.56 |
1541635200000 | 184.2 |
1541721600000 | 185.79 |
1541980800000 | 187.67 |
1542067200000 | 183.97 |
1542153600000 | 183.27 |
1542240000000 | 183.62 |
1542326400000 | 184.32 |
1542585600000 | 182.31 |
1542672000000 | 181.2 |
1542758400000 | 185.08 |
1542844800000 | 186.84 |
1542931200000 | 189.2 |
1543190400000 | 189.65 |
1543276800000 | 189.97 |
1543363200000 | 188.79 |
1543449600000 | 190.58 |
1543536000000 | 190.81 |
1543795200000 | 193.01 |
1543881600000 | 192.27 |
1543968000000 | 190.67 |
1544054400000 | 189.2 |
1544140800000 | 189.36 |
1544400000000 | 190.64 |
1544486400000 | 190.1 |
1544572800000 | 191.78 |
1544659200000 | 194.36 |
1544745600000 | 193.12 |
1545004800000 | 191.18 |
1545091200000 | 189.92 |
1545177600000 | 189.65 |
1545264000000 | 186.5 |
1545350400000 | 184.43 |
1545609600000 | 183.07 |
1545868800000 | 185.36 |
1545955200000 | 185.01 |
1546214400000 | 186.26 |
1546387200000 | 187.36 |
1546473600000 | 187.18 |
1546560000000 | 188.37 |
1546819200000 | 191.64 |
1546905600000 | 192.95 |
1546992000000 | 194.74 |
1547078400000 | 195.42 |
1547164800000 | 197.87 |
1547424000000 | 198.37 |
1547510400000 | 199.99 |
1547596800000 | 200.85 |
1547683200000 | 199.84 |
1547769600000 | 200.91 |
1548028800000 | 200.51 |
1548115200000 | 200.43 |
1548201600000 | 199.07 |
1548288000000 | 199.43 |
1548374400000 | 199.5 |
1548633600000 | 199.52 |
1548720000000 | 198.54 |
1548806400000 | 197.41 |
1548892800000 | 198.83 |
1548979200000 | 199.69 |
1549238400000 | 201.73 |
1549324800000 | 206.31 |
1549411200000 | 206.83 |
1549497600000 | 205.88 |
1549584000000 | 206.11 |
1549843200000 | 205.55 |
1549929600000 | 207.63 |
1550016000000 | 206.15 |
1550102400000 | 205.88 |
1550188800000 | 206.24 |
1550448000000 | 206.1 |
1550534400000 | 205.39 |
1550620800000 | 206.82 |
1550707200000 | 204.76 |
1550793600000 | 203.77 |
1551052800000 | 204.57 |
1551139200000 | 204.22 |
1551225600000 | 204.57 |
1551312000000 | 203.92 |
1551398400000 | 202.08 |
1551657600000 | 203.82 |
1551744000000 | 201.67 |
1551830400000 | 199.85 |
1551916800000 | 201.17 |
1552003200000 | 200.02 |
1552262400000 | 200.54 |
1552348800000 | 199.13 |
1552435200000 | 199.37 |
1552521600000 | 198.15 |
1552608000000 | 199.06 |
1552867200000 | 198.1 |
1552953600000 | 197.87 |
1553040000000 | 197.31 |
1553126400000 | 199.21 |
1553212800000 | 200.87 |
1553472000000 | 200.71 |
1553558400000 | 200.92 |
1553644800000 | 201.53 |
1553731200000 | 202.82 |
1553817600000 | 203.6 |
1554076800000 | 204.41 |
1554163200000 | 206.89 |
1554249600000 | 207.74 |
1554336000000 | 207.18 |
1554422400000 | 207.03 |
1554681600000 | 208.12 |
1554768000000 | 208.42 |
1554854400000 | 208.83 |
1554940800000 | 207.73 |
1555027200000 | 207.63 |
1555286400000 | 206.64 |
1555372800000 | 206.65 |
1555459200000 | 205.08 |
1555545600000 | 205.99 |
1555977600000 | 206.01 |
1556064000000 | 201.98 |
1556150400000 | 204.55 |
1556236800000 | 203.39 |
1556496000000 | 203.94 |
1556582400000 | 204.01 |
1556668800000 | 202.86 |
1556755200000 | 204.93 |
1556841600000 | 205.04 |
1557100800000 | 205.43 |
1557187200000 | 207.17 |
1557273600000 | 206.78 |
1557360000000 | 207.18 |
1557446400000 | 206.85 |
1557705600000 | 206.87 |
1557792000000 | 209.35 |
1557878400000 | 208.84 |
1557964800000 | 212.48 |
1558051200000 | 212 |
1558310400000 | 212.37 |
1558396800000 | 213.55 |
1558483200000 | 215.48 |
1558569600000 | 214.26 |
1558656000000 | 212.14 |
1558915200000 | 213.6 |
1559001600000 | 213.28 |
1559088000000 | 211.45 |
1559174400000 | 212.15 |
1559260800000 | 211.11 |
1559520000000 | 210.96 |
1559606400000 | 211.99 |
1559692800000 | 214.41 |
1559779200000 | 213.73 |
1559865600000 | 214.69 |
1560124800000 | 214.37 |
1560211200000 | 214.09 |
1560297600000 | 215.05 |
1560384000000 | 214.83 |
1560470400000 | 215.6 |
1560729600000 | 216.93 |
1560816000000 | 218.09 |
1560902400000 | 218.31 |
1560988800000 | 215.95 |
1561075200000 | 211.71 |
1561334400000 | 209.59 |
1561420800000 | 209.51 |
1561507200000 | 209.8 |
1561593600000 | 212.83 |
1561680000000 | 213.16 |
1561939200000 | 213.78 |
1562025600000 | 213.22 |
1562112000000 | 216.57 |
1562198400000 | 216.42 |
1562284800000 | 216.6 |
1562544000000 | 216.22 |
1562630400000 | 216.38 |
1562716800000 | 217.02 |
1562803200000 | 218.67 |
1562889600000 | 218.55 |
1563148800000 | 218.88 |
1563235200000 | 219.17 |
1563321600000 | 218.75 |
1563408000000 | 218.02 |
1563494400000 | 217.97 |
1563753600000 | 218.32 |
1563840000000 | 221 |
1563926400000 | 220.06 |
1564012800000 | 221.48 |
1564099200000 | 224.97 |
1564358400000 | 227.28 |
1564444800000 | 225.47 |
1564531200000 | 226.52 |
1564617600000 | 230.19 |
1564704000000 | 227.64 |
1564963200000 | 226.38 |
1565049600000 | 226.22 |
1565136000000 | 225.39 |
1565222400000 | 227.15 |
1565308800000 | 228.27 |
1565568000000 | 228.02 |
1565654400000 | 230.69 |
1565740800000 | 229.86 |
1565827200000 | 230.96 |
1565913600000 | 233.78 |
1566172800000 | 235.79 |
1566259200000 | 234.69 |
1566345600000 | 235.23 |
1566432000000 | 234.63 |
1566518400000 | 231.67 |
1566777600000 | 232.62 |
1566864000000 | 235.8 |
1566950400000 | 237.37 |
1567036800000 | 239.09 |
1567123200000 | 240.83 |
1567382400000 | 241.34 |
1567468800000 | 241.37 |
1567555200000 | 243.14 |
1567641600000 | 245.26 |
1567728000000 | 246.9 |
1567987200000 | 247.13 |
1568073600000 | 245.44 |
1568160000000 | 244.35 |
1568246400000 | 241.87 |
1568332800000 | 240.58 |
1568592000000 | 238.94 |
1568678400000 | 240.34 |
1568764800000 | 241.15 |
1568851200000 | 241.54 |
1568937600000 | 244.51 |
1569196800000 | 245.22 |
1569283200000 | 248.56 |
1569369600000 | 248.92 |
1569456000000 | 247.63 |
1569542400000 | 246.63 |
1569801600000 | 249.09 |
1569888000000 | 246.65 |
1569974400000 | 246.1 |
1570060800000 | 245.7 |
1570147200000 | 245.35 |
1570406400000 | 246.25 |
1570492800000 | 244.19 |
1570579200000 | 243.8 |
1570665600000 | 241.6 |
1570752000000 | 240.57 |
1571011200000 | 240.29 |
1571097600000 | 239.53 |
1571184000000 | 237.47 |
1571270400000 | 237.74 |
1571356800000 | 236.22 |
1571616000000 | 237.36 |
1571702400000 | 236.48 |
1571788800000 | 233.85 |
1571875200000 | 232.52 |
1571961600000 | 233.55 |
1572220800000 | 233.46 |
1572307200000 | 232.53 |
1572393600000 | 231.66 |
1572480000000 | 232.34 |
1572566400000 | 230.54 |
1572825600000 | 228.34 |
1572912000000 | 229.98 |
1572998400000 | 232.19 |
1573084800000 | 233.5 |
1573171200000 | 233.7 |
1573430400000 | 231.4 |
1573516800000 | 231.36 |
1573603200000 | 232.55 |
1573689600000 | 230.41 |
1573776000000 | 231.61 |
1574035200000 | 232.4 |
1574121600000 | 230.45 |
1574208000000 | 231.04 |
1574294400000 | 234.77 |
1574380800000 | 233.83 |
1574640000000 | 236.15 |
1574726400000 | 239.11 |
1574812800000 | 239.95 |
1574899200000 | 240 |
1574985600000 | 239.08 |
1575244800000 | 238.77 |
1575331200000 | 239.25 |
1575417600000 | 237.94 |
1575504000000 | 238.47 |
1575590400000 | 239.29 |
1575849600000 | 239.03 |
1575936000000 | 237.96 |
1576022400000 | 237.03 |
1576108800000 | 229.66 |
1576195200000 | 226.54 |
1576454400000 | 228.19 |
1576540800000 | 228.06 |
1576627200000 | 226.8 |
1576713600000 | 225.28 |
1576800000000 | 225.4 |
1577059200000 | 225.21 |
1577145600000 | 225.23 |
1577404800000 | 225.4 |
1577664000000 | 223.59 |
1577750400000 | 223.34 |
1577923200000 | 222.36 |
1578009600000 | 224.06 |
1578268800000 | 223.22 |
1578355200000 | 224.98 |
1578441600000 | 225.76 |
1578528000000 | 225.93 |
1578614400000 | 226.43 |
1578873600000 | 224.78 |
1578960000000 | 224.24 |
1579046400000 | 225.47 |
1579132800000 | 228.05 |
1579219200000 | 229.12 |
1579478400000 | 229.74 |
1579564800000 | 230 |
1579651200000 | 229.88 |
1579737600000 | 230 |
1579824000000 | 230.3 |
1580083200000 | 233.02 |
1580169600000 | 230.1 |
1580256000000 | 229.95 |
1580342400000 | 229.39 |
1580428800000 | 227.21 |
1580688000000 | 227.19 |
1580774400000 | 228.05 |
1580860800000 | 228.7 |
1580947200000 | 232.44 |
1581033600000 | 232.61 |
1581292800000 | 235.09 |
1581379200000 | 235.22 |
1581465600000 | 235.96 |
1581552000000 | 238.65 |
1581638400000 | 239.21 |
1581897600000 | 239.86 |
1581984000000 | 240.09 |
1582070400000 | 240.5 |
1582156800000 | 238.34 |
1582243200000 | 238.54 |
1582502400000 | 236.07 |
1582588800000 | 233.26 |
1582675200000 | 231.33 |
1582761600000 | 225.36 |
1582848000000 | 217.63 |
1583107200000 | 217.96 |
1583193600000 | 222.86 |
1583280000000 | 228.58 |
1583366400000 | 230.49 |
1583452800000 | 227.2 |
1583712000000 | 211.44 |
1583798400000 | 209.74 |
1583884800000 | 205.84 |
1583971200000 | 186.24 |
1584057600000 | 205.12 |
1584316800000 | 197.59 |
1584403200000 | 208.28 |
1584489600000 | 202.15 |
1584576000000 | 205.49 |
1584662400000 | 209.96 |
1584921600000 | 184.56 |
1585008000000 | 196.81 |
1585094400000 | 204.67 |
1585180800000 | 211.21 |
1585267200000 | 204.07 |
1585526400000 | 206.47 |
1585612800000 | 210.98 |
1585699200000 | 212.31 |
1585785600000 | 213.5 |
1585872000000 | 218.05 |
1586131200000 | 229.55 |
1586217600000 | 227.89 |
1586304000000 | 229.05 |
1586390400000 | 223.14 |
1586822400000 | 224.23 |
1586908800000 | 223.91 |
1586995200000 | 227.09 |
1587081600000 | 228.86 |
1587340800000 | 230.88 |
1587427200000 | 224.89 |
1587513600000 | 231.78 |
1587600000000 | 231.82 |
1587686400000 | 231.54 |
1587945600000 | 230.96 |
1588032000000 | 229.38 |
1588118400000 | 224.64 |
1588204800000 | 218.35 |
1588291200000 | 212.94 |
1588550400000 | 216.24 |
1588636800000 | 219.31 |
1588723200000 | 218.97 |
1588809600000 | 217.48 |
1588896000000 | 219.74 |
1589155200000 | 227.78 |
1589241600000 | 223.34 |
1589328000000 | 218.62 |
1589414400000 | 217.7 |
1589500800000 | 217.55 |
1589760000000 | 218.06 |
1589846400000 | 222.28 |
1589932800000 | 217.44 |
1590019200000 | 215.4 |
1590105600000 | 213.85 |
1590364800000 | 215.14 |
1590451200000 | 215.37 |
1590537600000 | 214.34 |
1590624000000 | 218.67 |
1590710400000 | 217.39 |
1590969600000 | 215.17 |
1591056000000 | 216.58 |
1591142400000 | 217.95 |
1591228800000 | 212.96 |
1591315200000 | 216.09 |
1591574400000 | 213.98 |
1591660800000 | 212.65 |
1591747200000 | 215.92 |
1591833600000 | 211.06 |
1591920000000 | 216.28 |
1592179200000 | 216.1 |
1592265600000 | 217.41 |
1592352000000 | 216.42 |
1592438400000 | 218.19 |
1592524800000 | 221.33 |
1592784000000 | 217.69 |
1592870400000 | 213.12 |
1592956800000 | 214.93 |
1593043200000 | 216.87 |
1593129600000 | 213.18 |
1593388800000 | 217.4 |
1593475200000 | 216.32 |
1593561600000 | 216.64 |
1593648000000 | 217.69 |
1593734400000 | 218.32 |
1593993600000 | 220.24 |
1594080000000 | 219.52 |
1594166400000 | 218.29 |
1594252800000 | 217.38 |
1594339200000 | 218 |
1594598400000 | 219 |
1594684800000 | 218.78 |
1594771200000 | 223.29 |
1594857600000 | 223.44 |
1594944000000 | 224.94 |
1595203200000 | 224.51 |
1595289600000 | 221.97 |
1595376000000 | 220.7 |
1595462400000 | 224.46 |
1595548800000 | 222.53 |
1595808000000 | 219.99 |
1595894400000 | 219.57 |
1595980800000 | 220.44 |
1596067200000 | 219.95 |
1596153600000 | 219.21 |
1596412800000 | 220.34 |
1596499200000 | 221.78 |
1596585600000 | 220.72 |
1596672000000 | 222.32 |
1596758400000 | 221.57 |
1597017600000 | 221.1 |
1597104000000 | 222.25 |
1597190400000 | 223.34 |
1597276800000 | 224.53 |
1597363200000 | 225.48 |
1597622400000 | 224.81 |
1597708800000 | 225.18 |
1597795200000 | 225.57 |
1597881600000 | 225.52 |
1597968000000 | 228.49 |
1598227200000 | 227.75 |
1598313600000 | 225.02 |
1598400000000 | 225.56 |
1598486400000 | 225.74 |
1598572800000 | 220.89 |
1598832000000 | 218.42 |
1598918400000 | 216.95 |
1599004800000 | 223.81 |
1599091200000 | 220.15 |
1599177600000 | 217.88 |
1599436800000 | 217.95 |
1599523200000 | 217.1 |
1599609600000 | 222.88 |
1599696000000 | 221.88 |
1599782400000 | 224.92 |
1600041600000 | 224.42 |
1600128000000 | 225.73 |
1600214400000 | 223.09 |
1600300800000 | 224.06 |
1600387200000 | 223.16 |
1600646400000 | 223.68 |
1600732800000 | 232.4 |
1600819200000 | 232.32 |
1600905600000 | 232.48 |
1600992000000 | 234.33 |
1601251200000 | 235.19 |
1601337600000 | 232.54 |
1601424000000 | 232.36 |
1601510400000 | 233.57 |
1601596800000 | 232.85 |
1601856000000 | 233.95 |
1601942400000 | 233.43 |
1602028800000 | 232.56 |
1602115200000 | 233.21 |
1602201600000 | 232.71 |
1602460800000 | 233.27 |
1602547200000 | 233.84 |
1602633600000 | 232.63 |
1602720000000 | 233.56 |
1602806400000 | 233.3 |
1603065600000 | 231.53 |
1603152000000 | 230.39 |
1603238400000 | 230.96 |
1603324800000 | 229.44 |
1603411200000 | 228.07 |
1603670400000 | 226.21 |
1603756800000 | 227.36 |
1603843200000 | 224.12 |
1603929600000 | 224.92 |
1604016000000 | 224.04 |
1604275200000 | 227.16 |
1604361600000 | 228.83 |
1604448000000 | 231.09 |
1604534400000 | 231.71 |
1604620800000 | 235.25 |
1604880000000 | 230.11 |
1604966400000 | 227.9 |
1605052800000 | 228.13 |
1605139200000 | 229.99 |
1605225600000 | 225.26 |
1605484800000 | 224.96 |
1605571200000 | 224.13 |
1605657600000 | 220.32 |
1605744000000 | 221.07 |
1605830400000 | 221.66 |
1606089600000 | 222.18 |
1606176000000 | 220.7 |
1606262400000 | 219.68 |
1606348800000 | 220.25 |
1606435200000 | 220.79 |
1606694400000 | 220.01 |
1606780800000 | 217.79 |
1606867200000 | 218.24 |
1606953600000 | 220.03 |
1607040000000 | 219.84 |
1607299200000 | 218.82 |
1607385600000 | 220.4 |
1607472000000 | 224.68 |
1607558400000 | 222.03 |
1607644800000 | 223.22 |
1607904000000 | 222.07 |
1607990400000 | 221.16 |
1608076800000 | 219.23 |
1608163200000 | 217.04 |
1608249600000 | 216.68 |
1608508800000 | 214.81 |
1608595200000 | 214.31 |
1608681600000 | 214.13 |
1608768000000 | 214.73 |
1609113600000 | 213.76 |
1609200000000 | 214.31 |
1609286400000 | 213.32 |
1609372800000 | 213.24 |
1609718400000 | 215.45 |
1609804800000 | 215.59 |
1609891200000 | 216.91 |
1609977600000 | 216.1 |
1610064000000 | 219.64 |
1610323200000 | 219 |
1610409600000 | 218.57 |
1610496000000 | 218.33 |
1610582400000 | 218.12 |
1610668800000 | 220.77 |
1610928000000 | 220.13 |
1611014400000 | 218.78 |
1611100800000 | 220.28 |
1611187200000 | 219.72 |
1611273600000 | 216.14 |
1611532800000 | 217.86 |
1611619200000 | 216.87 |
1611705600000 | 215.32 |
1611792000000 | 214.94 |
1611878400000 | 211.48 |
1612137600000 | 216.11 |
1612224000000 | 216.96 |
1612310400000 | 215.43 |
1612396800000 | 216.43 |
1612483200000 | 214.87 |
1612742400000 | 216.34 |
1612828800000 | 216.06 |
1612915200000 | 216.36 |
1613001600000 | 216.72 |
1613088000000 | 217.5 |
1613347200000 | 218.31 |
1613433600000 | 217.39 |
1613520000000 | 215.15 |
1613606400000 | 215.45 |
1613692800000 | 214.97 |
1613952000000 | 211.74 |
1614038400000 | 211.66 |
1614124800000 | 210.22 |
1614211200000 | 214.07 |
1614297600000 | 210.04 |
1614556800000 | 212.48 |
1614643200000 | 216.09 |
1614729600000 | 215.48 |
1614816000000 | 219.01 |
1614902400000 | 222.01 |
1615161600000 | 225.99 |
1615248000000 | 226.53 |
1615334400000 | 229.71 |
1615420800000 | 230.68 |
1615507200000 | 231.13 |
1615766400000 | 232.25 |
1615852800000 | 237 |
1615939200000 | 235.19 |
1616025600000 | 234.93 |
1616112000000 | 234.16 |
1616371200000 | 235.05 |
1616457600000 | 241.2 |
1616544000000 | 240.77 |
1616630400000 | 241.38 |
1616716800000 | 242.14 |
1616976000000 | 246.63 |
1617062400000 | 246.83 |
1617148800000 | 245.93 |
1617235200000 | 247.81 |
1617667200000 | 249.15 |
1617753600000 | 246.06 |
1617840000000 | 245.06 |
1617926400000 | 246.87 |
1618185600000 | 247.58 |
1618272000000 | 245.35 |
1618358400000 | 243.5 |
1618444800000 | 245.1 |
1618531200000 | 245.77 |
1618790400000 | 245.13 |
1618876800000 | 246.5 |
1618963200000 | 246.24 |
1619049600000 | 244.33 |
1619136000000 | 241.07 |
1619395200000 | 242.53 |
1619481600000 | 239.91 |
1619568000000 | 239.03 |
1619654400000 | 239.34 |
1619740800000 | 241.11 |
1620000000000 | 241.27 |
1620086400000 | 241.41 |
1620172800000 | 244.94 |
1620259200000 | 246.44 |
1620345600000 | 248.55 |
1620604800000 | 252.85 |
1620691200000 | 251.36 |
1620777600000 | 253.02 |
1620864000000 | 253.65 |
1620950400000 | 253.26 |
1621209600000 | 252.79 |
1621296000000 | 252.58 |
1621382400000 | 253.4 |
1621468800000 | 257.36 |
1621555200000 | 256.3 |
1621814400000 | 255.21 |
1621900800000 | 256.31 |
1621987200000 | 257.26 |
1622073600000 | 255.57 |
1622160000000 | 257.4 |
1622419200000 | 254.01 |
1622505600000 | 257.0299 |
1622592000000 | 257 |
1622678400000 | 257.4 |
1622764800000 | 258.41 |
1623024000000 | 259.26 |
1623110400000 | 258.8399 |
1623196800000 | 257.58 |
1623283200000 | 259.31 |
1623369600000 | 259.14 |
1623628800000 | 259.5 |
1623715200000 | 259.43 |
1623801600000 | 258.6 |
1623888000000 | 261.13 |
1623974400000 | 257.12 |
1624233600000 | 257.61 |
1624320000000 | 259.44 |
1624406400000 | 257.51 |
1624492800000 | 257.8 |
1624579200000 | 257.0899 |
1624838400000 | 256.26 |
1624924800000 | 257.05 |
1625011200000 | 258.61 |
1625097600000 | 258.25 |
1625184000000 | 261.86 |
1625443200000 | 260.96 |
1625529600000 | 256.2799 |
1625616000000 | 258.54 |
1625702400000 | 259.49 |
1625788800000 | 261.06 |
1626048000000 | 261.49 |
1626134400000 | 262.11 |
1626220800000 | 262.25 |
1626307200000 | 263.5 |
1626393600000 | 265.48 |
1626652800000 | 261.75 |
1626739200000 | 264.13 |
1626825600000 | 264.51 |
1626912000000 | 264.5299 |
1626998400000 | 267.61 |
1627257600000 | 268.45 |
1627344000000 | 268.9 |
1627430400000 | 271.3399 |
1627516800000 | 274.7799 |
1627603200000 | 276.89 |
1627862400000 | 276.21 |
1627948800000 | 278.37 |
1628035200000 | 279.56 |
1628121600000 | 279.23 |
1628208000000 | 279.63 |
1628467200000 | 279.52 |
1628553600000 | 281.25 |
1628640000000 | 279.2 |
1628726400000 | 280.99 |
1628812800000 | 280.52 |
1629072000000 | 279.67 |
1629158400000 | 281.69 |
1629244800000 | 281.1 |
1629331200000 | 280.11 |
1629417600000 | 279.05 |
1629676800000 | 281.26 |
1629763200000 | 282.73 |
1629849600000 | 282.5 |
1629936000000 | 282.19 |
1630022400000 | 279.65 |
1630281600000 | 283.44 |
1630368000000 | 281.94 |
1630454400000 | 281.79 |
1630540800000 | 282.7 |
1630627200000 | 283.7799 |
1630886400000 | 283.61 |
1630972800000 | 280.31 |
1631059200000 | 283.45 |
1631145600000 | 281.18 |
1631232000000 | 281.3 |
1631491200000 | 276.69 |
1631577600000 | 273.95 |
1631664000000 | 274.07 |
1631750400000 | 273.82 |
1631836800000 | 269.21 |
1632096000000 | 267.02 |
1632182400000 | 268.38 |
1632268800000 | 270.45 |
1632355200000 | 271.25 |
1632441600000 | 271.74 |
1632700800000 | 271 |
1632787200000 | 267.0299 |
1632873600000 | 274.3 |
1632960000000 | 279 |
1633046400000 | 275.8399 |
1633305600000 | 278.4 |
1633392000000 | 282.5299 |
1633478400000 | 283.82 |
1633564800000 | 285.96 |
1633651200000 | 286.5899 |
1633910400000 | 286.48 |
1633996800000 | 287.37 |
1634083200000 | 289.5 |
1634169600000 | 290.38 |
1634256000000 | 290.87 |
1634515200000 | 292.21 |
1634601600000 | 289.52 |
1634688000000 | 289.54 |
1634774400000 | 291.23 |
1634860800000 | 292.99 |
1635120000000 | 295.11 |
1635206400000 | 293.1 |
1635292800000 | 289.64 |
1635379200000 | 289.39 |
1635465600000 | 290.2 |
1635724800000 | 291.31 |
1635811200000 | 294.42 |
1635897600000 | 295.31 |
1635984000000 | 297.2799 |
1636070400000 | 297.83 |
1636329600000 | 297.65 |
1636416000000 | 300.05 |
1636502400000 | 303.29 |
1636588800000 | 301.97 |
1636675200000 | 301.72 |
1636934400000 | 304.65 |
1637020800000 | 308.3399 |
1637107200000 | 302.92 |
1637193600000 | 300.79 |
1637280000000 | 299.55 |
1637539200000 | 297.0299 |
1637625600000 | 298.41 |
1637712000000 | 298.12 |
1637798400000 | 299.7 |
1637884800000 | 289.5899 |
1638144000000 | 291.8399 |
1638230400000 | 287.82 |
1638316800000 | 286.38 |
1638403200000 | 291.95 |
1638489600000 | 293.58 |
1638748800000 | 296.04 |
1638835200000 | 300.72 |
1638921600000 | 294.27 |
1639008000000 | 297.02 |
1639094400000 | 298.19 |
1639353600000 | 299.29 |
1639440000000 | 302.38 |
1639526400000 | 306.91 |
1639612800000 | 309.92 |
1639699200000 | 311.65 |
1639958400000 | 305.69 |
1640044800000 | 307.52 |
1640131200000 | 308.19 |
1640217600000 | 308.7 |
1640304000000 | 309.58 |
1640563200000 | 310.06 |
1640649600000 | 310.04 |
1640736000000 | 309.2799 |
1640822400000 | 309.25 |
1640908800000 | 311.2 |
1641168000000 | 309.96 |
1641254400000 | 309.62 |
1641340800000 | 305.36 |
1641427200000 | 309.8 |
1641513600000 | 307.75 |
1641772800000 | 306.61 |
1641859200000 | 306.61 |
1641945600000 | 308.11 |
1642032000000 | 305.44 |
1642118400000 | 301.73 |
1642377600000 | 303.33 |
1642464000000 | 300.95 |
1642550400000 | 300.04 |
1642636800000 | 295.3 |
1642723200000 | 290.42 |
1642982400000 | 289.61 |
1643068800000 | 291.46 |
1643155200000 | 295.7799 |
1643241600000 | 303.0299 |
1643328000000 | 303 |
1643587200000 | 304.5 |
1643673600000 | 303.83 |
1643760000000 | 309.26 |
1643846400000 | 305.39 |
1643932800000 | 301.14 |
1644192000000 | 300.54 |
1644278400000 | 303.5299 |
1644364800000 | 305.23 |
1644451200000 | 301.9 |
1644537600000 | 304.17 |
1644796800000 | 303.66 |
1644883200000 | 302.01 |
1644969600000 | 301.2799 |
1645056000000 | 301.07 |
1645142400000 | 299.2799 |
1645401600000 | 299.36 |
1645488000000 | 297.13 |
1645574400000 | 296.26 |
1645660800000 | 303.72 |
1645747200000 | 304.42 |
1646006400000 | 301.2799 |
1646092800000 | 302.62 |
1646179200000 | 308.5899 |
1646265600000 | 315.97 |
1646352000000 | 325.49 |
1646611200000 | 333.67 |
1646697600000 | 333.5299 |
1646784000000 | 333.14 |
1646870400000 | 339.54 |
1646956800000 | 341.7 |
1647216000000 | 337.8399 |
1647302400000 | 332.31 |
1647388800000 | 333.49 |
1647475200000 | 335.13 |
1647561600000 | 332.29 |
1647820800000 | 333.24 |
1647907200000 | 332.5899 |
1647993600000 | 334.07 |
1648080000000 | 334.49 |
1648166400000 | 335.58 |
1648425600000 | 336.93 |
1648512000000 | 337.97 |
1648598400000 | 337.52 |
1648684800000 | 339.2799 |
1648771200000 | 338.5299 |
1649030400000 | 342.56 |
1649116800000 | 351.63 |
1649203200000 | 350.85 |
1649289600000 | 353.1 |
1649376000000 | 353.85 |
1649635200000 | 353.81 |
1649721600000 | 352.7 |
1649808000000 | 348.58 |
1649894400000 | 349.26 |
1650326400000 | 354.64 |
1650412800000 | 352.76 |
1650499200000 | 348.06 |
1650585600000 | 342.71 |
1650844800000 | 346.89 |
1650931200000 | 344.08 |
1651017600000 | 350.87 |
1651104000000 | 352.68 |
1651190400000 | 351.57 |
1651449600000 | 347.6 |
1651536000000 | 342.66 |
1651622400000 | 343.82 |
1651708800000 | 342.5899 |
1651795200000 | 338.16 |
1652054400000 | 342.41 |
1652140800000 | 337.46 |
1652227200000 | 330.47 |
1652313600000 | 337.5299 |
1652400000000 | 344.47 |
1652659200000 | 348.3 |
1652745600000 | 342.96 |
1652832000000 | 334.0899 |
1652918400000 | 329.17 |
1653004800000 | 332.96 |
1653264000000 | 330.69 |
1653350400000 | 329.94 |
1653436800000 | 333.22 |
1653523200000 | 335.8399 |
1653609600000 | 340.88 |
1653868800000 | 341.0299 |
1653955200000 | 344.92 |
1654041600000 | 340.05 |
1654128000000 | 346.0899 |
1654214400000 | 348.64 |
1654473600000 | 347.3 |
1654560000000 | 345.1 |
1654646400000 | 342.11 |
1654732800000 | 340.06 |
1654819200000 | 340.15 |
1655078400000 | 337.51 |
1655164800000 | 333.86 |
1655251200000 | 334.81 |
1655337600000 | 326.02 |
1655424000000 | 323.11 |
1655683200000 | 325.38 |
1655769600000 | 326.56 |
1655856000000 | 318.31 |
1655942400000 | 325.76 |
1656028800000 | 333.27 |
1656288000000 | 332.85 |
1656374400000 | 332.3 |
1656460800000 | 340.0299 |
1656547200000 | 339.37 |
1656633600000 | 340.81 |
1656892800000 | 343.36 |
1656979200000 | 348.76 |
1657065600000 | 342.83 |
1657152000000 | 354.0299 |
1657238400000 | 356.55 |
1657497600000 | 356.74 |
1657584000000 | 356.77 |
1657670400000 | 362.86 |
1657756800000 | 357.77 |
1657843200000 | 355.35 |
1658102400000 | 353.44 |
1658188800000 | 351.79 |
1658275200000 | 354.71 |
1658361600000 | 355.12 |
1658448000000 | 355.82 |
1658707200000 | 356.5 |
1658793600000 | 363.79 |
1658880000000 | 357.0899 |
1658966400000 | 362.7799 |
1659052800000 | 356.46 |
1659312000000 | 353.75 |
1659398400000 | 352.29 |
1659484800000 | 353.5899 |
1659571200000 | 355.25 |
1659657600000 | 351.44 |
1659916800000 | 350.73 |
1660003200000 | 347.98 |
1660089600000 | 347.22 |
1660176000000 | 353.41 |
1660262400000 | 356.93 |
1660521600000 | 358.99 |
1660608000000 | 366.5299 |
1660694400000 | 369.4 |
1660780800000 | 367.77 |
1660867200000 | 370.04 |
1661126400000 | 371.36 |
1661212800000 | 368.52 |
1661299200000 | 362.45 |
1661385600000 | 364.01 |
1661472000000 | 356.7 |
1661731200000 | 353.14 |
1661817600000 | 351.1 |
1661904000000 | 346.47 |
1661990400000 | 351.49 |
1662076800000 | 352.8 |
1662336000000 | 355.0899 |
1662422400000 | 352.37 |
1662508800000 | 350.4 |
1662595200000 | 348.93 |
1662681600000 | 356.21 |
1662940800000 | 356.83 |
1663027200000 | 352.75 |
1663113600000 | 349.98 |
1663200000000 | 342.82 |
1663286400000 | 342.29 |
1663545600000 | 342.79 |
1663632000000 | 338.44 |
1663718400000 | 337.11 |
1663804800000 | 337.49 |
1663891200000 | 336.76 |
1664150400000 | 336.2799 |
1664236800000 | 337.68 |
1664323200000 | 336.52 |
1664409600000 | 329.27 |
1664496000000 | 323.67 |
1664755200000 | 331.56 |
1664841600000 | 329.5 |
1664928000000 | 328.61 |
1665014400000 | 315.45 |
1665100800000 | 318.25 |
1665360000000 | 319.46 |
1665446400000 | 319.06 |
1665532800000 | 324.61 |
1665619200000 | 323.83 |
1665705600000 | 321.5299 |
1665964800000 | 324.49 |
1666051200000 | 324.29 |
1666137600000 | 322.56 |
1666224000000 | 321.26 |
1666310400000 | 326.16 |
1666569600000 | 323.7799 |
1666656000000 | 326.33 |
1666742400000 | 328.77 |
1666828800000 | 329.21 |
1666915200000 | 332.94 |
1667174400000 | 330.0299 |
1667260800000 | 332.55 |
1667347200000 | 331.43 |
1667433600000 | 330.19 |
1667520000000 | 334.22 |
1667779200000 | 333.5 |
1667865600000 | 334.11 |
1667952000000 | 332.8 |
1668038400000 | 332.47 |
1668124800000 | 324.7 |
1668384000000 | 321.12 |
1668470400000 | 319.56 |
1668556800000 | 325 |
1668643200000 | 330.24 |
1668729600000 | 330.2 |
1668988800000 | 336.02 |
1669075200000 | 341.71 |
1669161600000 | 342.46 |
1669248000000 | 342.04 |
1669334400000 | 342.07 |
1669593600000 | 346.3399 |
1669680000000 | 343.87 |
1669766400000 | 345.74 |
1669852800000 | 343.8399 |
1669939200000 | 343.29 |
1670198400000 | 340.07 |
1670284800000 | 336.2799 |
1670371200000 | 339.99 |
1670457600000 | 343.21 |
1670544000000 | 344.96 |
1670803200000 | 342.43 |
1670889600000 | 342.63 |
1670976000000 | 339.81 |
1671062400000 | 333.6 |
1671148800000 | 333.33 |
1671408000000 | 334.21 |
1671494400000 | 333.27 |
1671580800000 | 335.61 |
1671667200000 | 333.89 |
1671753600000 | 337.81 |
1672099200000 | 338.85 |
1672185600000 | 332.5 |
1672272000000 | 328.3399 |
1672358400000 | 327.91 |
1672617600000 | 327.91 |
1672704000000 | 332.14 |
1672790400000 | 332.49 |
1672876800000 | 332.15 |
1672963200000 | 336.04 |
1673222400000 | 335.38 |
1673308800000 | 331.46 |
1673395200000 | 330.44 |
1673481600000 | 325.35 |
1673568000000 | 325.77 |
1673827200000 | 330.0299 |
1673913600000 | 331.0899 |
1674000000000 | 327.54 |
1674086400000 | 327.57 |
1674172800000 | 328.65 |
1674432000000 | 328.89 |
1674518400000 | 332.26 |
1674604800000 | 330.3399 |
1674691200000 | 330.83 |
1674777600000 | 333.81 |
1675036800000 | 328.94 |
1675123200000 | 329.72 |
1675209600000 | 320.55 |
1675296000000 | 317.33 |
1675382400000 | 319.19 |
1675641600000 | 322.55 |
1675728000000 | 318.29 |
1675814400000 | 322.69 |
1675900800000 | 324.7 |
1675987200000 | 328.76 |
1676246400000 | 330.99 |
1676332800000 | 329.1 |
1676419200000 | 331.5 |
1676505600000 | 329.81 |
1676592000000 | 330.77 |
1676851200000 | 330.92 |
1676937600000 | 326.36 |
1677024000000 | 326.49 |
1677110400000 | 330.13 |
1677196800000 | 332.16 |
1677456000000 | 327.17 |
1677542400000 | 325.75 |
1677628800000 | 324.05 |
1677715200000 | 321.94 |
1677801600000 | 323.4 |
1678060800000 | 322.68 |
1678147200000 | 321.8 |
1678233600000 | 320.44 |
1678320000000 | 317.35 |
1678406400000 | 308.93 |
1678665600000 | 308.37 |
1678752000000 | 310.38 |
1678838400000 | 318.2 |
1678924800000 | 314.3 |
1679011200000 | 312.61 |
1679270400000 | 314.67 |
1679356800000 | 308.29 |
1679443200000 | 308.81 |
1679529600000 | 308.63 |
1679616000000 | 312.3399 |
1679875200000 | 318.9 |
1679961600000 | 321.75 |
1680048000000 | 325.6 |
1680134400000 | 328.11 |
1680220800000 | 333.04 |
1680480000000 | 333.99 |
1680566400000 | 336.45 |
1680652800000 | 337.5299 |
1680739200000 | 338.64 |
1681171200000 | 340.2 |
1681257600000 | 337.13 |
1681344000000 | 333.88 |
1681430400000 | 337.58 |
1681689600000 | 336.2799 |
1681776000000 | 332.88 |
1681862400000 | 333.15 |
1681948800000 | 332.12 |
1682035200000 | 334.47 |
1682294400000 | 334.81 |
1682380800000 | 333.52 |
1682467200000 | 333.0899 |
1682553600000 | 335.99 |
1682640000000 | 335.8399 |
1682899200000 | 340.64 |
1682985600000 | 338.68 |
1683072000000 | 331.49 |
1683158400000 | 328.39 |
1683244800000 | 331.37 |
1683504000000 | 334.47 |
1683590400000 | 336.45 |
1683676800000 | 333.3 |
1683763200000 | 333.49 |
1683849600000 | 335.05 |
1684108800000 | 332.72 |
1684195200000 | 330.14 |
1684281600000 | 329.04 |
1684368000000 | 330.85 |
1684454400000 | 332.65 |
1684713600000 | 332.16 |
1684800000000 | 324.65 |
1684886400000 | 325.69 |
1684972800000 | 324 |
1685059200000 | 325.62 |
1685318400000 | 325.27 |
1685404800000 | 321.6 |
1685491200000 | 320.5 |
1685577600000 | 319.52 |
1685664000000 | 323.33 |
1685923200000 | 320.47 |
1686009600000 | 321.63 |
1686096000000 | 319.24 |
1686182400000 | 316.19 |
1686268800000 | 317.16 |
1686528000000 | 316.29 |
1686614400000 | 317.43 |
1686700800000 | 317.76 |
1686787200000 | 317.76 |
1686873600000 | 316.04 |
1687132800000 | 315.95 |
1687219200000 | 316.89 |
1687305600000 | 314.08 |
1687392000000 | 317.43 |
1687478400000 | 320.36 |
1687737600000 | 325.9 |
1687824000000 | 323.68 |
1687910400000 | 325.58 |
1687996800000 | 326.37 |
1688083200000 | 331.01 |
1688342400000 | 331.0899 |
1688428800000 | 331.21 |
1688515200000 | 329.42 |
1688601600000 | 324.83 |
1688688000000 | 321.65 |
1688947200000 | 321.9 |
1689033600000 | 317.86 |
1689120000000 | 316.22 |
1689206400000 | 316.18 |
1689292800000 | 319.46 |
1689552000000 | 319.76 |
1689638400000 | 317.0299 |
1689724800000 | 317.32 |
1689811200000 | 320.16 |
1689897600000 | 323.66 |
1690156800000 | 325.62 |
1690243200000 | 324.49 |
1690329600000 | 317.5299 |
1690416000000 | 319.6 |
1690502400000 | 315.62 |
1690761600000 | 317.77 |
1690848000000 | 314.7 |
1690934400000 | 314.29 |
1691020800000 | 311.02 |
1691107200000 | 309.77 |
1691366400000 | 309.94 |
1691452800000 | 310.27 |
1691539200000 | 313.18 |
1691625600000 | 315.97 |
1691712000000 | 315.3399 |
1691971200000 | 315.23 |
1692057600000 | 309.33 |
1692144000000 | 311.41 |
1692230400000 | 310.25 |
1692316800000 | 307.72 |
1692576000000 | 305.92 |
1692662400000 | 304.48 |
1692748800000 | 305.46 |
1692835200000 | 306.57 |
1692921600000 | 308.89 |
1693180800000 | 309.38 |
1693267200000 | 312.81 |
1693353600000 | 310.13 |
1693440000000 | 309.41 |
1693526400000 | 313.04 |
1693785600000 | 313.25 |
1693872000000 | 316.41 |
1693958400000 | 314.82 |
1694044800000 | 310.21 |
1694131200000 | 313.18 |
1694390400000 | 313.95 |
1694476800000 | 315.26 |
1694563200000 | 318.27 |
1694649600000 | 323.0299 |
1694736000000 | 320.7 |
1694995200000 | 321.96 |
1695081600000 | 318.07 |
1695168000000 | 319.07 |
1695254400000 | 315.89 |
1695340800000 | 316.36 |
1695600000000 | 316.13 |
1695686400000 | 316.47 |
1695772800000 | 314.89 |
1695859200000 | 318.94 |
1695945600000 | 316.32 |
1696204800000 | 316.45 |
1696291200000 | 317.17 |
1696377600000 | 317.94 |
1696464000000 | 317.11 |
1696550400000 | 315.87 |
1696809600000 | 317.63 |
1696896000000 | 316.75 |
1696982400000 | 317.48 |
1697068800000 | 318.17 |
1697155200000 | 315.44 |
1697414400000 | 317 |
1697500800000 | 316.12 |
1697587200000 | 310.7799 |
1697673600000 | 306.3399 |
1697760000000 | 305.8399 |
1698019200000 | 305.8399 |
1698105600000 | 304.17 |
1698192000000 | 304.81 |
1698278400000 | 302.77 |
1698364800000 | 298.67 |
1698624000000 | 305.05 |
1698710400000 | 305.83 |
1698796800000 | 311.79 |
1698883200000 | 317.82 |
1698969600000 | 322.02 |
1699228800000 | 325.32 |
1699315200000 | 324.6 |
1699401600000 | 322.44 |
1699488000000 | 324.56 |
1699574400000 | 325.57 |
1699833600000 | 326.3399 |
1699920000000 | 326.07 |
1700006400000 | 314.76 |
1700092800000 | 315.29 |
1700179200000 | 314.45 |
1700438400000 | 311.99 |
1700524800000 | 306.22 |
1700611200000 | 316.83 |
1700697600000 | 313.52 |
1700784000000 | 314.26 |
1701043200000 | 313.6 |
1701129600000 | 309.2 |
1701216000000 | 310.14 |
1701302400000 | 307 |
1701388800000 | 312.2 |
1701648000000 | 312.47 |
1701734400000 | 315.4 |
1701820800000 | 318.91 |
1701907200000 | 318.79 |
1701993600000 | 320.18 |
1702252800000 | 322.0299 |
1702339200000 | 320.86 |
1702425600000 | 323.41 |
1702512000000 | 306.67 |
1702598400000 | 307.22 |
1702857600000 | 308.6 |
1702944000000 | 311.43 |
1703030400000 | 312.91 |
1703116800000 | 314.88 |
1703203200000 | 318.14 |
1703635200000 | 319.2 |
1703721600000 | 320.71 |
1703808000000 | 324.37 |
1704153600000 | 324.4 |
1704240000000 | 322.52 |
1704326400000 | 320.43 |
1704412800000 | 319.93 |
1704672000000 | 320.12 |
1704758400000 | 320.47 |
1704844800000 | 321.92 |
1704931200000 | 324.63 |
1705017600000 | 324.01 |
1705276800000 | 326.3399 |
1705363200000 | 329.4 |
1705449600000 | 326.25 |
1705536000000 | 331.71 |
1705622400000 | 331.4 |
1705881600000 | 330.77 |
1705968000000 | 334.16 |
1706054400000 | 332.52 |
1706140800000 | 334.3 |
1706227200000 | 333.2799 |
1706486400000 | 337.0899 |
1706572800000 | 334.72 |
1706659200000 | 335.13 |
1706745600000 | 337.67 |
1706832000000 | 336.98 |
1707091200000 | 333.47 |
1707177600000 | 334.67 |
1707264000000 | 335.33 |
1707350400000 | 332.8399 |
1707436800000 | 331.94 |
1707696000000 | 332.55 |
1707782400000 | 327.88 |
1707868800000 | 333.64 |
1707955200000 | 336.39 |
1708041600000 | 338.75 |
1708300800000 | 338.6 |
1708387200000 | 338.5 |
1708473600000 | 338.65 |
1708560000000 | 347.48 |
1708646400000 | 348.88 |
1708905600000 | 347.7799 |
1708992000000 | 349.98 |
1709078400000 | 348.24 |
1709164800000 | 345.37 |
1709251200000 | 346.21 |
1709510400000 | 340.19 |
1709596800000 | 338.5899 |
1709683200000 | 342.01 |
1709769600000 | 350.97 |
1709856000000 | 349.22 |
1710115200000 | 349.97 |
1710201600000 | 350.82 |
1710288000000 | 352.41 |
1710374400000 | 348.67 |
1710460800000 | 347.66 |
1710720000000 | 346.61 |
1710806400000 | 346.98 |
1710892800000 | 347.1 |
1710979200000 | 347.63 |
1711065600000 | 350.04 |
1711324800000 | 350.71 |
1711411200000 | 350.77 |
1711497600000 | 350.49 |
1711584000000 | 349.95 |
1712016000000 | 347.3399 |
1712102400000 | 346.27 |
1712188800000 | 338.74 |
1712275200000 | 342.51 |
1712534400000 | 341.45 |
1712620800000 | 342.11 |
1712707200000 | 341.54 |
1712793600000 | 340.17 |
1712880000000 | 339.29 |
1713139200000 | 342.24 |
1713225600000 | 338.51 |
1713312000000 | 340.36 |
1713398400000 | 339.7 |
1713484800000 | 340.13 |
1713744000000 | 343.8399 |
1713830400000 | 344.43 |
1713916800000 | 346.47 |
1714003200000 | 347.75 |
1714089600000 | 349.35 |
1714348800000 | 349.57 |
1714435200000 | 344.6 |
1714521600000 | 345.7 |
1714608000000 | 350.96 |
1714694400000 | 350.05 |
1714953600000 | 353.72 |
1715040000000 | 351.23 |
1715126400000 | 355.55 |
1715212800000 | 353.17 |
1715299200000 | 357.19 |
1715558400000 | 355.82 |
1715644800000 | 356.44 |
1715731200000 | 354.32 |
1715817600000 | 357.81 |
1715904000000 | 358.7 |
1716163200000 | 359.07 |
1716249600000 | 356.06 |
1716336000000 | 356.63 |
1716422400000 | 357.49 |
1716508800000 | 358.4 |
1716768000000 | 356.83 |
1716854400000 | 350.87 |
1716940800000 | 352.58 |
1717027200000 | 353.44 |
1717113600000 | 355.97 |
1717372800000 | 357.62 |
1717459200000 | 359.42 |
1717545600000 | 362.02 |
1717632000000 | 362.37 |
1717718400000 | 361.6 |
1717977600000 | 360.81 |
1718064000000 | 359.3 |
1718150400000 | 357.56 |
1718236800000 | 356.8399 |
1718323200000 | 356.37 |
1718582400000 | 355.7799 |
1718668800000 | 355.43 |
1718755200000 | 353.68 |
1718841600000 | 355.64 |
1718928000000 | 357.82 |
1719187200000 | 364.18 |
1719273600000 | 367.15 |
1719360000000 | 368.08 |
1719446400000 | 369.88 |
1719532800000 | 368.89 |
1719792000000 | 367.18 |
1719878400000 | 373.02 |
1719964800000 | 375.56 |
1720051200000 | 375.82 |
1720137600000 | 375.48 |
1720396800000 | 379.29 |
1720483200000 | 378.64 |
1720569600000 | 381.7 |
1720656000000 | 379.69 |
1720742400000 | 380.19 |
1721001600000 | 378.75 |
1721088000000 | 378.36 |
1721174400000 | 377.6 |
1721260800000 | 378.91 |
1721347200000 | 386.14 |
1721606400000 | 384.74 |
1721692800000 | 387.2 |
1721779200000 | 386.61 |
1721865600000 | 385.2 |
1721952000000 | 384.56 |
1722211200000 | 383.65 |
1722297600000 | 386.21 |
1722384000000 | 388.12 |
1722470400000 | 385.16 |
1722556800000 | 377.2799 |
1722816000000 | 375.77 |
1722902400000 | 373.13 |
1722988800000 | 371.08 |
1723075200000 | 375.63 |
1723161600000 | 375.0299 |
1723420800000 | 375.08 |
1723507200000 | 382.13 |
1723593600000 | 383.65 |
1723680000000 | 391.73 |
1723766400000 | 389.26 |
1724025600000 | 385.8 |
1724112000000 | 385.0899 |
1724198400000 | 387.02 |
1724284800000 | 388.65 |
1724371200000 | 390.18 |
1724630400000 | 392.56 |
1724716800000 | 393.22 |
1724803200000 | 393.61 |
1724889600000 | 396.33 |
1724976000000 | 397.91 |
1725235200000 | 397.39 |
1725321600000 | 397.24 |
1725408000000 | 399.83 |
1725494400000 | 399.02 |
1725580800000 | 395.08 |
1725840000000 | 399.31 |
1725926400000 | 398.85 |
1726012800000 | 401.33 |
1726099200000 | 408.4 |
1726185600000 | 405.76 |
1726444800000 | 404.93 |
1726531200000 | 396.35 |
1726617600000 | 395.73 |
1726704000000 | 390.8 |
1726790400000 | 393.13 |
1727049600000 | 401.01 |
1727136000000 | 402.16 |
1727222400000 | 404.37 |
1727308800000 | 405.95 |
1727395200000 | 403.04 |
1727654400000 | 407.0899 |
1727740800000 | 409.49 |
1727827200000 | 405.46 |
1727913600000 | 403.8 |
1728000000000 | 399.75 |
1728259200000 | 398.56 |
1728345600000 | 398.72 |
1728432000000 | 402.63 |
1728518400000 | 400.63 |
1728604800000 | 401.04 |
1728864000000 | 401.65 |
1728950400000 | 402.85 |
1729036800000 | 404.76 |
1729123200000 | 406.13 |
1729209600000 | 404.67 |
1729468800000 | 399.43 |
1729555200000 | 401.56 |
1729641600000 | 399.95 |
1729728000000 | 397.23 |
1729814400000 | 392.68 |
1730073600000 | 396.19 |
1730160000000 | 396.32 |
1730246400000 | 400.04 |
1730332800000 | 392.91 |
1730419200000 | 395.19 |
1730678400000 | 395.45 |
1730764800000 | 402.13 |
1730851200000 | 410.15 |
1730937600000 | 412.5899 |
1731024000000 | 413.33 |
1731283200000 | 416.57 |
1731369600000 | 422.76 |
1731456000000 | 415.33 |
1731542400000 | 411.85 |
1731628800000 | 412.36 |
1731888000000 | 406.3399 |
1731974400000 | 402.92 |
1732060800000 | 409.39 |
1732147200000 | 414.76 |
1732233600000 | 419.01 |
1732492800000 | 415.62 |
1732579200000 | 416.93 |
1732665600000 | 418.23 |
1732752000000 | 421.33 |
1732838400000 | 419.88 |
1733097600000 | 425.37 |
1733184000000 | 428.63 |
1733270400000 | 430.38 |
1733356800000 | 437.06 |
1733443200000 | 432.09 |
1733702400000 | 432.79 |
1733788800000 | 433.95 |
1733875200000 | 436.4 |
1733961600000 | 439.93 |
1734048000000 | 434.61 |
1734307200000 | 434.51 |
1734393600000 | 426.17 |
1734480000000 | 424.24 |
1734566400000 | 427.7 |
1734652800000 | 423.96 |
1734912000000 | 426.39 |
1734998400000 | 426.03 |
1735257600000 | 423.75 |
1735516800000 | 421.71 |
1735603200000 | 422.99 |
1735776000000 | 426.45 |
1735862400000 | 429.42 |
1736121600000 | 420.9 |
1736208000000 | 422.18 |
1736294400000 | 421.81 |
1736380800000 | 420.44 |
1736467200000 | 419.17 |
1736726400000 | 418.9 |
1736812800000 | 408.7799 |
1736899200000 | 409.52 |
1736985600000 | 412.01 |
1737072000000 | 415.19 |
1737331200000 | 412.3 |
1737417600000 | 411.56 |
1737504000000 | 415.04 |
1737590400000 | 422.78 |
1737676800000 | 417.91 |
1737936000000 | 414.4 |
1738022400000 | 412.0299 |
1738108800000 | 415.48 |
1738195200000 | 413.55 |
1738281600000 | 411.8399 |
1738540800000 | 410.21 |
1738627200000 | 417.48 |
1738713600000 | 417.07 |
1738800000000 | 416.74 |
1738886400000 | 415.4 |
1739145600000 | 416.79 |
1739232000000 | 415.25 |
1739318400000 | 415.64 |
1739404800000 | 417.23 |
1739491200000 | 412.23 |
1739750400000 | 412.8 |
1739836800000 | 415.69 |
1739923200000 | 419.87 |
1740009600000 | 410.94 |
1740096000000 | 411.83 |
1740355200000 | 420.33 |
1740441600000 | 425.79 |
1740528000000 | 427.62 |
1740614400000 | 424.64 |
1740700800000 | 429.74 |
1740960000000 | 423.46 |
1741046400000 | 416.13 |
1741132800000 | 414.61 |
1741219200000 | 421.11 |
1741305600000 | 418.15 |
1741564800000 | 417.11 |
1741651200000 | 399.95 |
1741737600000 | 403.64 |
1741824000000 | 401.86 |
1741910400000 | 405.63 |
1742169600000 | 405.29 |
1742256000000 | 403.77 |
1742342400000 | 411.39 |
1742428800000 | 415.43 |
1742515200000 | 417.85 |
1742774400000 | 423.56 |
1742860800000 | 428.36 |
1742947200000 | 427.89 |
1743033600000 | 427.47 |
1743120000000 | 430.82 |
1743379200000 | 436.95 |
STOXX Canada 240 Personal Care Drug and Grocery Stores | STOXX Canada 240 | |
---|---|---|
2018 | 1.0245178271728 | -15.300410414635 |
2019 | 20.24828640877 | 26.124487975262 |
2020 | -4.5564982574042 | -8.347312493677 |
2021 | 46.367130014208 | 33.412146409884 |
2022 | 5.4338898030858 | -4.4381761186766 |
2023 | -1.0963399066497 | 5.4034115092957 |
2024 | 30.80827251981 | 14.760291882991 |
2025 | 14.339755351581 | -11.228296525438 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector 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 | CH0462355865 | S240PDNA | .S240PDNA | |
Gross Return CAD | CH0462355840 | S240PDGA | .S240PDGA | |
Price CAD | CH0462355857 | S240PDPA | .S240PDPA | |
Net Return EUR | CH0462355808 | S240PDR | S240PDR INDEX | .S240PDR |
Gross Return EUR | CH0462355782 | S240PDGR | .S240PDGR | |
Price EUR | CH0462355790 | S240PDP | S240PDP INDEX | .S240PDP |
Gross Return USD | CH0462355816 | S240PDGV | .S240PDGV | |
Price USD | CH0462355824 | S240PDL | S240PDL INDEX | .S240PDL |
Net Return USD | CH0462355832 | S240PDV | S240PDV INDEX | .S240PDV |
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 |
---|---|---|---|
LOBLAW | Personal Care, Drug and Grocery Stores | Canada | 37.226% |
Metro Inc. Cl A | Personal Care, Drug and Grocery Stores | Canada | 28.575% |
WESTON GEORGE | Personal Care, Drug and Grocery Stores | Canada | 19.870% |
EMPIRE 'A' | Personal Care, Drug and Grocery Stores | Canada | 8.520% |
PREMIUM BRANDS HOLDINGS | Personal Care, Drug and Grocery Stores | Canada | 4.151% |
JAMIESON WELLNESS | Personal Care, Drug and Grocery Stores | Canada | 1.658% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 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.