Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Pet Care
Index Description
The STOXX Global Pet Care Index is comprised of companies that stand to benefit from the continuously growing trend of pet ownership. The increasing popularity of pet humanisation is putting companies related to pet products and services on the path of accelerated growth. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the pet care trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons. The investment universe consists of all stocks in the Developed and Emerging markets. Also, China A shares, ADRs and P Chips are included.
Key facts
- Index allows targeted investment in the pet care industry
- Detailed Revere data helps identify and select companies with a revenue exposure above 25% or above 500 million EUR to pet care sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
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 Global Pet Care | N/A | 9.9 | 0.2 | 0.1 | 0.8 | 0.0 | 8.5 | 0.0 | 26.9 |
STOXX Developed and Emerging Markets Total Market | 92,478.0 | 78,975.6 | 6.6 | 0.6 | 2,985.7 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 31.7 |
---|---|
Personal Care, Drug and Grocery Stores | 25.6 |
Food, Beverage and Tobacco | 25.4 |
Retail | 13.2 |
Consumer Products and Services | 4.0 |
Chemicals | 0.0 |
Country weighting
USA | 79.9 |
---|---|
Switzerland | 7.7 |
Japan | 5.5 |
UK | 3.0 |
France | 2.1 |
China | 1.0 |
Canada | 0.6 |
Thailand | 0.2 |
Brazil | 0.1 |
South Korea | 0.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Pet Care | -0.7 | 4.3 | 3.1 | 7.9 | 54.4 | N/A | N/A | 3.1 | 2.6 | 9.1 |
STOXX Developed and Emerging Markets Total Market | 1.2 | 15.4 | 19.9 | 30.6 | 76.8 | N/A | N/A | 20.1 | 9.4 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Pet Care | N/A | N/A | 11.2 | 13.6 | 16.2 | N/A | N/A | 0.0 | 0.0 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 9.3 | 13.1 | 16.8 | N/A | N/A | 1.6 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Pet Care | 0.3 | 0.5 | 0.6 | 0.8 | 0.8 | 12.7 | 10.3 | 9.6 | 9.4 | 9.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Pet Care | 0.2 | 0.6 | 0.7 | 0.8 | 0.8 | -1.7 | -1.7 | -1.6 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
THEME INDICES
STOXX Global Pet Care
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 Global Pet Care | 44.3 | 19.9 | 25.5 | 25.5 | 3.6 | 1.9 | 0.9 | 11.3 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 19.1 | 20.6 | 20.6 | 2.9 | 2.4 | 0.8 | 24.7 |
Performance and annual returns
STOXX Global Pet Care | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.38 |
1340150400000 | 99.85 |
1340236800000 | 98.49 |
1340323200000 | 99.41 |
1340582400000 | 98.81 |
1340668800000 | 99.34 |
1340755200000 | 99.99 |
1340841600000 | 100.45 |
1340928000000 | 100.43 |
1341187200000 | 101.64 |
1341273600000 | 101.51 |
1341360000000 | 102.28 |
1341446400000 | 103.49 |
1341532800000 | 103.78 |
1341792000000 | 104.12 |
1341878400000 | 104 |
1341964800000 | 103.71 |
1342051200000 | 104.26 |
1342137600000 | 104.16 |
1342396800000 | 103.15 |
1342483200000 | 103.9 |
1342569600000 | 104.05 |
1342656000000 | 104.53 |
1342742400000 | 103.73 |
1343001600000 | 102.87 |
1343088000000 | 101.62 |
1343174400000 | 101.77 |
1343260800000 | 102.81 |
1343347200000 | 102.64 |
1343606400000 | 103.2 |
1343692800000 | 101.67 |
1343779200000 | 101.16 |
1343865600000 | 102.2 |
1343952000000 | 102.5 |
1344211200000 | 101.79 |
1344297600000 | 101.42 |
1344384000000 | 102.34 |
1344470400000 | 102.37 |
1344556800000 | 103.28 |
1344816000000 | 102.71 |
1344902400000 | 102.85 |
1344988800000 | 103.74 |
1345075200000 | 104.05 |
1345161600000 | 105.01 |
1345420800000 | 104.43 |
1345507200000 | 103.25 |
1345593600000 | 103.31 |
1345680000000 | 101.48 |
1345766400000 | 102.79 |
1346025600000 | 103.04 |
1346112000000 | 102.81 |
1346198400000 | 103.5 |
1346284800000 | 103.25 |
1346371200000 | 102.66 |
1346630400000 | 102.84 |
1346716800000 | 104.09 |
1346803200000 | 103.74 |
1346889600000 | 105.15 |
1346976000000 | 103.58 |
1347235200000 | 103.28 |
1347321600000 | 102.48 |
1347408000000 | 101.87 |
1347494400000 | 102.31 |
1347580800000 | 99.69 |
1347840000000 | 99.72 |
1347926400000 | 100.45 |
1348012800000 | 100.81 |
1348099200000 | 102.22 |
1348185600000 | 102.27 |
1348444800000 | 102.79 |
1348531200000 | 102.16 |
1348617600000 | 102.81 |
1348704000000 | 103.42 |
1348790400000 | 103.02 |
1349049600000 | 102.37 |
1349136000000 | 102.6 |
1349222400000 | 103.16 |
1349308800000 | 102.89 |
1349395200000 | 103.02 |
1349654400000 | 104.72 |
1349740800000 | 103.75 |
1349827200000 | 103.16 |
1349913600000 | 103.37 |
1350000000000 | 102.84 |
1350259200000 | 104.07 |
1350345600000 | 103.91 |
1350432000000 | 103.52 |
1350518400000 | 103.33 |
1350604800000 | 102.17 |
1350864000000 | 101.09 |
1350950400000 | 101.21 |
1351036800000 | 100.69 |
1351123200000 | 100.83 |
1351209600000 | 100.47 |
1351468800000 | 100.67 |
1351555200000 | 100.11 |
1351641600000 | 100.25 |
1351728000000 | 101.2 |
1351814400000 | 100.94 |
1352073600000 | 101.91 |
1352160000000 | 102.21 |
1352246400000 | 101.53 |
1352332800000 | 100.59 |
1352419200000 | 100.69 |
1352678400000 | 100.63 |
1352764800000 | 100.43 |
1352851200000 | 99.27 |
1352937600000 | 99.53 |
1353024000000 | 100.9 |
1353283200000 | 102.05 |
1353369600000 | 101.37 |
1353456000000 | 101.46 |
1353542400000 | 100.94 |
1353628800000 | 101.52 |
1353888000000 | 101.33 |
1353974400000 | 101.08 |
1354060800000 | 101.8 |
1354147200000 | 101.84 |
1354233600000 | 102.17 |
1354492800000 | 101.11 |
1354579200000 | 100.29 |
1354665600000 | 100.76 |
1354752000000 | 101.36 |
1354838400000 | 102.32 |
1355097600000 | 102.1 |
1355184000000 | 102.43 |
1355270400000 | 101.71 |
1355356800000 | 100.66 |
1355443200000 | 100.31 |
1355702400000 | 100.89 |
1355788800000 | 101.19 |
1355875200000 | 100.47 |
1355961600000 | 100.98 |
1356048000000 | 100.72 |
1356307200000 | 100.38 |
1356480000000 | 99.35 |
1356566400000 | 98.72 |
1356652800000 | 98.09 |
1356912000000 | 99.29 |
1357084800000 | 100.88 |
1357171200000 | 102.26 |
1357257600000 | 103.3 |
1357516800000 | 102.85 |
1357603200000 | 103.18 |
1357689600000 | 104.43 |
1357776000000 | 103.59 |
1357862400000 | 101.91 |
1358121600000 | 101.71 |
1358208000000 | 101.78 |
1358294400000 | 102.11 |
1358380800000 | 102.3 |
1358467200000 | 102.85 |
1358726400000 | 102.67 |
1358812800000 | 102.93 |
1358899200000 | 102.61 |
1358985600000 | 103.19 |
1359072000000 | 103.55 |
1359331200000 | 102.17 |
1359417600000 | 102.48 |
1359504000000 | 101.66 |
1359590400000 | 102.16 |
1359676800000 | 101.93 |
1359936000000 | 101.9 |
1360022400000 | 103.17 |
1360108800000 | 103.41 |
1360195200000 | 104.4 |
1360281600000 | 104.78 |
1360540800000 | 104.87 |
1360627200000 | 104.06 |
1360713600000 | 103.83 |
1360800000000 | 104.43 |
1360886400000 | 104.96 |
1361145600000 | 104.96 |
1361232000000 | 105.51 |
1361318400000 | 104.79 |
1361404800000 | 105.25 |
1361491200000 | 106.19 |
1361750400000 | 104.82 |
1361836800000 | 106.16 |
1361923200000 | 106.85 |
1362009600000 | 107.48 |
1362096000000 | 107.88 |
1362355200000 | 108.05 |
1362441600000 | 109.13 |
1362528000000 | 109.15 |
1362614400000 | 107.72 |
1362700800000 | 109.34 |
1362960000000 | 109.21 |
1363046400000 | 108.62 |
1363132800000 | 109.41 |
1363219200000 | 109.38 |
1363305600000 | 108.02 |
1363564800000 | 108.52 |
1363651200000 | 109.18 |
1363737600000 | 109.96 |
1363824000000 | 109.58 |
1363910400000 | 109.59 |
1364169600000 | 110.04 |
1364256000000 | 111.22 |
1364342400000 | 112.11 |
1364428800000 | 112.32 |
1364774400000 | 111.53 |
1364860800000 | 111.05 |
1364947200000 | 109.61 |
1365033600000 | 110.24 |
1365120000000 | 108.78 |
1365379200000 | 109.78 |
1365465600000 | 109.21 |
1365552000000 | 109.96 |
1365638400000 | 110.38 |
1365724800000 | 109.87 |
1365984000000 | 108.3 |
1366070400000 | 109.49 |
1366156800000 | 109.52 |
1366243200000 | 108.8 |
1366329600000 | 110.58 |
1366588800000 | 111.1 |
1366675200000 | 111.27 |
1366761600000 | 110.29 |
1366848000000 | 110.58 |
1366934400000 | 111.24 |
1367193600000 | 110.79 |
1367280000000 | 109.67 |
1367366400000 | 108.26 |
1367452800000 | 110.33 |
1367539200000 | 110.36 |
1367798400000 | 110.95 |
1367884800000 | 111.32 |
1367971200000 | 111.15 |
1368057600000 | 111.8 |
1368144000000 | 113.73 |
1368403200000 | 113.77 |
1368489600000 | 114.84 |
1368576000000 | 116.37 |
1368662400000 | 115.1 |
1368748800000 | 115.75 |
1369008000000 | 114.8 |
1369094400000 | 115.25 |
1369180800000 | 114.3 |
1369267200000 | 114.73 |
1369353600000 | 113.72 |
1369612800000 | 113.64 |
1369699200000 | 115.31 |
1369785600000 | 112.61 |
1369872000000 | 112.39 |
1369958400000 | 111.81 |
1370217600000 | 111.87 |
1370304000000 | 111.35 |
1370390400000 | 110.23 |
1370476800000 | 110.07 |
1370563200000 | 111.09 |
1370822400000 | 111.41 |
1370908800000 | 110.62 |
1370995200000 | 109.38 |
1371081600000 | 111.5 |
1371168000000 | 111.18 |
1371427200000 | 111.79 |
1371513600000 | 111.89 |
1371600000000 | 109.78 |
1371686400000 | 108.84 |
1371772800000 | 109.62 |
1372032000000 | 109.04 |
1372118400000 | 110.06 |
1372204800000 | 111.25 |
1372291200000 | 111.99 |
1372377600000 | 111.99 |
1372636800000 | 112.39 |
1372723200000 | 111.7 |
1372809600000 | 111.68 |
1372896000000 | 112.35 |
1372982400000 | 113.93 |
1373241600000 | 115.04 |
1373328000000 | 116.71 |
1373414400000 | 116.79 |
1373500800000 | 116.3 |
1373587200000 | 116.8 |
1373846400000 | 117.32 |
1373932800000 | 115.59 |
1374019200000 | 115.92 |
1374105600000 | 116.4 |
1374192000000 | 116.31 |
1374451200000 | 116.18 |
1374537600000 | 115.66 |
1374624000000 | 115.37 |
1374710400000 | 115.83 |
1374796800000 | 115.89 |
1375056000000 | 116.27 |
1375142400000 | 116.64 |
1375228800000 | 116.99 |
1375315200000 | 118.98 |
1375401600000 | 118.97 |
1375660800000 | 119.32 |
1375747200000 | 118.06 |
1375833600000 | 117.45 |
1375920000000 | 117.5 |
1376006400000 | 117.78 |
1376265600000 | 118.04 |
1376352000000 | 119.34 |
1376438400000 | 118.21 |
1376524800000 | 116.64 |
1376611200000 | 115.44 |
1376870400000 | 115.5 |
1376956800000 | 115.79 |
1377043200000 | 114.77 |
1377129600000 | 115.42 |
1377216000000 | 115.24 |
1377475200000 | 114.93 |
1377561600000 | 113.04 |
1377648000000 | 113.46 |
1377734400000 | 114.83 |
1377820800000 | 114.25 |
1378080000000 | 114.44 |
1378166400000 | 114.33 |
1378252800000 | 115.13 |
1378339200000 | 116.02 |
1378425600000 | 115.65 |
1378684800000 | 115.62 |
1378771200000 | 116.82 |
1378857600000 | 117.42 |
1378944000000 | 116.8 |
1379030400000 | 117.42 |
1379289600000 | 117.65 |
1379376000000 | 118.06 |
1379462400000 | 118.76 |
1379548800000 | 117.16 |
1379635200000 | 116.93 |
1379894400000 | 116.42 |
1379980800000 | 115.97 |
1380067200000 | 115.33 |
1380153600000 | 116.09 |
1380240000000 | 115.63 |
1380499200000 | 115.69 |
1380585600000 | 117.34 |
1380672000000 | 116.53 |
1380758400000 | 115.13 |
1380844800000 | 115.93 |
1381104000000 | 114.94 |
1381190400000 | 113.73 |
1381276800000 | 114.34 |
1381363200000 | 116.16 |
1381449600000 | 116.5 |
1381708800000 | 116.72 |
1381795200000 | 116.63 |
1381881600000 | 118.31 |
1381968000000 | 117.77 |
1382054400000 | 118.05 |
1382313600000 | 117.86 |
1382400000000 | 117.47 |
1382486400000 | 117.61 |
1382572800000 | 117.98 |
1382659200000 | 118.92 |
1382918400000 | 119.48 |
1383004800000 | 120.27 |
1383091200000 | 119.39 |
1383177600000 | 120.57 |
1383264000000 | 121.7 |
1383523200000 | 122.28 |
1383609600000 | 121.87 |
1383696000000 | 121.77 |
1383782400000 | 121.89 |
1383868800000 | 123.45 |
1384128000000 | 122.87 |
1384214400000 | 122.8 |
1384300800000 | 123.79 |
1384387200000 | 124.62 |
1384473600000 | 124.76 |
1384732800000 | 123.57 |
1384819200000 | 122.86 |
1384905600000 | 123.46 |
1384992000000 | 124.17 |
1385078400000 | 123.75 |
1385337600000 | 124.03 |
1385424000000 | 123.21 |
1385510400000 | 122.9 |
1385596800000 | 122.75 |
1385683200000 | 122.46 |
1385942400000 | 122.89 |
1386028800000 | 122.24 |
1386115200000 | 121.86 |
1386201600000 | 120.88 |
1386288000000 | 121.76 |
1386547200000 | 121.58 |
1386633600000 | 120.64 |
1386720000000 | 119.25 |
1386806400000 | 118.76 |
1386892800000 | 119.21 |
1387152000000 | 119.68 |
1387238400000 | 119.49 |
1387324800000 | 121.07 |
1387411200000 | 121.44 |
1387497600000 | 121.92 |
1387756800000 | 122.41 |
1387843200000 | 123.11 |
1388016000000 | 123.07 |
1388102400000 | 123.06 |
1388361600000 | 122.84 |
1388448000000 | 123.09 |
1388620800000 | 122.89 |
1388707200000 | 123.64 |
1388966400000 | 122.63 |
1389052800000 | 124.13 |
1389139200000 | 123.94 |
1389225600000 | 124.65 |
1389312000000 | 123.72 |
1389571200000 | 122.39 |
1389657600000 | 123.16 |
1389744000000 | 124.88 |
1389830400000 | 125.32 |
1389916800000 | 125.38 |
1390176000000 | 125.41 |
1390262400000 | 125.57 |
1390348800000 | 125.65 |
1390435200000 | 124.06 |
1390521600000 | 121.3 |
1390780800000 | 120.91 |
1390867200000 | 121.78 |
1390953600000 | 120.93 |
1391040000000 | 121.93 |
1391126400000 | 121.91 |
1391385600000 | 118.98 |
1391472000000 | 120.15 |
1391558400000 | 119.68 |
1391644800000 | 120.08 |
1391731200000 | 121.1 |
1391990400000 | 121.93 |
1392076800000 | 122.01 |
1392163200000 | 122.75 |
1392249600000 | 122.77 |
1392336000000 | 122.59 |
1392595200000 | 122.44 |
1392681600000 | 122.7 |
1392768000000 | 122.4 |
1392854400000 | 123.4 |
1392940800000 | 122.89 |
1393200000000 | 123.69 |
1393286400000 | 124.18 |
1393372800000 | 125.17 |
1393459200000 | 125.68 |
1393545600000 | 125.24 |
1393804800000 | 124.16 |
1393891200000 | 126.54 |
1393977600000 | 126.48 |
1394064000000 | 126.61 |
1394150400000 | 126.26 |
1394409600000 | 126 |
1394496000000 | 125.91 |
1394582400000 | 125.46 |
1394668800000 | 123.37 |
1394755200000 | 123.91 |
1395014400000 | 124.09 |
1395100800000 | 124.85 |
1395187200000 | 124.51 |
1395273600000 | 125.35 |
1395360000000 | 124.57 |
1395619200000 | 123.26 |
1395705600000 | 124.22 |
1395792000000 | 124.1 |
1395878400000 | 124.08 |
1395964800000 | 124.35 |
1396224000000 | 124.92 |
1396310400000 | 125.59 |
1396396800000 | 126.68 |
1396483200000 | 127.27 |
1396569600000 | 125.79 |
1396828800000 | 123.38 |
1396915200000 | 123.1 |
1397001600000 | 124.26 |
1397088000000 | 121.34 |
1397174400000 | 119.72 |
1397433600000 | 121.12 |
1397520000000 | 120.77 |
1397606400000 | 121.42 |
1397692800000 | 121.6 |
1398038400000 | 122.56 |
1398124800000 | 124.06 |
1398211200000 | 123.34 |
1398297600000 | 123.07 |
1398384000000 | 123.26 |
1398643200000 | 124.67 |
1398729600000 | 125.36 |
1398816000000 | 124.71 |
1398902400000 | 124.6 |
1398988800000 | 124.51 |
1399248000000 | 124.08 |
1399334400000 | 122.48 |
1399420800000 | 122.43 |
1399507200000 | 123.3 |
1399593600000 | 124.92 |
1399852800000 | 125.81 |
1399939200000 | 125.95 |
1400025600000 | 125.39 |
1400112000000 | 124.15 |
1400198400000 | 124.98 |
1400457600000 | 125.37 |
1400544000000 | 124.8 |
1400630400000 | 124.81 |
1400716800000 | 124.21 |
1400803200000 | 124.56 |
1401062400000 | 124.62 |
1401148800000 | 125.66 |
1401235200000 | 125.21 |
1401321600000 | 125.95 |
1401408000000 | 126.61 |
1401667200000 | 127.09 |
1401753600000 | 127.23 |
1401840000000 | 127.41 |
1401926400000 | 127.81 |
1402012800000 | 128.37 |
1402272000000 | 128.9 |
1402358400000 | 129.44 |
1402444800000 | 129.02 |
1402531200000 | 128 |
1402617600000 | 128.13 |
1402876800000 | 127.45 |
1402963200000 | 128.5 |
1403049600000 | 128.91 |
1403136000000 | 128.18 |
1403222400000 | 128.9 |
1403481600000 | 129.04 |
1403568000000 | 128.97 |
1403654400000 | 128.07 |
1403740800000 | 128.56 |
1403827200000 | 127.9 |
1404086400000 | 127.22 |
1404172800000 | 128.52 |
1404259200000 | 128.41 |
1404345600000 | 130.32 |
1404432000000 | 130.63 |
1404691200000 | 130.03 |
1404777600000 | 129.43 |
1404864000000 | 129.66 |
1404950400000 | 129.48 |
1405036800000 | 129.65 |
1405296000000 | 129.91 |
1405382400000 | 129.65 |
1405468800000 | 130.35 |
1405555200000 | 129.67 |
1405641600000 | 131.02 |
1405900800000 | 130.63 |
1405987200000 | 131.57 |
1406073600000 | 132.01 |
1406160000000 | 132.76 |
1406246400000 | 131.73 |
1406505600000 | 131.71 |
1406592000000 | 131.49 |
1406678400000 | 131.55 |
1406764800000 | 129.63 |
1406851200000 | 128.77 |
1407110400000 | 129.27 |
1407196800000 | 129.24 |
1407283200000 | 129.32 |
1407369600000 | 128.67 |
1407456000000 | 129.44 |
1407715200000 | 130.4 |
1407801600000 | 130.61 |
1407888000000 | 131.08 |
1407974400000 | 132.09 |
1408060800000 | 131.77 |
1408320000000 | 133.41 |
1408406400000 | 135.45 |
1408492800000 | 135.99 |
1408579200000 | 136.3 |
1408665600000 | 136.06 |
1408924800000 | 137.22 |
1409011200000 | 137.9 |
1409097600000 | 138.09 |
1409184000000 | 138.77 |
1409270400000 | 139.02 |
1409529600000 | 138.96 |
1409616000000 | 140.01 |
1409702400000 | 140.6 |
1409788800000 | 142.2 |
1409875200000 | 142.9 |
1410134400000 | 142.97 |
1410220800000 | 142.56 |
1410307200000 | 142.7 |
1410393600000 | 142.44 |
1410480000000 | 141.99 |
1410739200000 | 140.95 |
1410825600000 | 142.17 |
1410912000000 | 142.15 |
1410998400000 | 143.09 |
1411084800000 | 144.18 |
1411344000000 | 143.69 |
1411430400000 | 142.52 |
1411516800000 | 144.84 |
1411603200000 | 143.82 |
1411689600000 | 144.54 |
1411948800000 | 144.2 |
1412035200000 | 144.9 |
1412121600000 | 144.38 |
1412208000000 | 143.21 |
1412294400000 | 145.89 |
1412553600000 | 145 |
1412640000000 | 142.65 |
1412726400000 | 142.96 |
1412812800000 | 141.57 |
1412899200000 | 140.67 |
1413158400000 | 138.61 |
1413244800000 | 139.14 |
1413331200000 | 136.86 |
1413417600000 | 136.53 |
1413504000000 | 138.1 |
1413763200000 | 139.3 |
1413849600000 | 142.32 |
1413936000000 | 143.32 |
1414022400000 | 145.76 |
1414108800000 | 147.97 |
1414368000000 | 147.71 |
1414454400000 | 147.36 |
1414540800000 | 146.93 |
1414627200000 | 150.14 |
1414713600000 | 151.67 |
1414972800000 | 151.86 |
1415059200000 | 151.49 |
1415145600000 | 152.51 |
1415232000000 | 154.85 |
1415318400000 | 154.18 |
1415577600000 | 154.92 |
1415664000000 | 156.51 |
1415750400000 | 156.21 |
1415836800000 | 157.04 |
1415923200000 | 156.56 |
1416182400000 | 157.63 |
1416268800000 | 158.07 |
1416355200000 | 158.35 |
1416441600000 | 157.47 |
1416528000000 | 159.8 |
1416787200000 | 160.16 |
1416873600000 | 159.59 |
1416960000000 | 159.53 |
1417046400000 | 160.81 |
1417132800000 | 162.02 |
1417392000000 | 161.68 |
1417478400000 | 163.36 |
1417564800000 | 165.15 |
1417651200000 | 163.42 |
1417737600000 | 165.17 |
1417996800000 | 164.79 |
1418083200000 | 162.67 |
1418169600000 | 160.76 |
1418256000000 | 162.16 |
1418342400000 | 159.35 |
1418601600000 | 158.76 |
1418688000000 | 157.89 |
1418774400000 | 159.83 |
1418860800000 | 163.45 |
1418947200000 | 164.28 |
1419206400000 | 164.54 |
1419292800000 | 164.97 |
1419379200000 | 165.16 |
1419552000000 | 165.34 |
1419811200000 | 165.38 |
1419897600000 | 164.93 |
1419984000000 | 165.09 |
1420156800000 | 165.95 |
1420416000000 | 165.41 |
1420502400000 | 165.21 |
1420588800000 | 168.1 |
1420675200000 | 171.36 |
1420761600000 | 170.09 |
1421020800000 | 170.46 |
1421107200000 | 171.92 |
1421193600000 | 172.05 |
1421280000000 | 175.15 |
1421366400000 | 178.09 |
1421625600000 | 176.93 |
1421712000000 | 177.52 |
1421798400000 | 177.59 |
1421884800000 | 182.39 |
1421971200000 | 185.78 |
1422230400000 | 185.91 |
1422316800000 | 183.07 |
1422403200000 | 183 |
1422489600000 | 184.74 |
1422576000000 | 183.84 |
1422835200000 | 183.77 |
1422921600000 | 182.16 |
1423008000000 | 183.32 |
1423094400000 | 183.9 |
1423180800000 | 184.04 |
1423440000000 | 182.03 |
1423526400000 | 183.85 |
1423612800000 | 184.27 |
1423699200000 | 184.7 |
1423785600000 | 185.35 |
1424044800000 | 185.41 |
1424131200000 | 185.37 |
1424217600000 | 185.72 |
1424304000000 | 185.11 |
1424390400000 | 186.43 |
1424649600000 | 187.49 |
1424736000000 | 188.15 |
1424822400000 | 187.33 |
1424908800000 | 190.22 |
1424995200000 | 190.15 |
1425254400000 | 191.19 |
1425340800000 | 190.28 |
1425427200000 | 191.99 |
1425513600000 | 193.01 |
1425600000000 | 193.91 |
1425859200000 | 194.94 |
1425945600000 | 195.23 |
1426032000000 | 198 |
1426118400000 | 198.85 |
1426204800000 | 199.49 |
1426464000000 | 200.9 |
1426550400000 | 200.35 |
1426636800000 | 200.58 |
1426723200000 | 202.68 |
1426809600000 | 202.39 |
1427068800000 | 200.25 |
1427155200000 | 200.19 |
1427241600000 | 195.85 |
1427328000000 | 195.05 |
1427414400000 | 196.93 |
1427673600000 | 199.59 |
1427760000000 | 199.06 |
1427846400000 | 197.55 |
1427932800000 | 196.83 |
1428278400000 | 196.26 |
1428364800000 | 201.33 |
1428451200000 | 205.29 |
1428537600000 | 207.97 |
1428624000000 | 213.6 |
1428883200000 | 216.66 |
1428969600000 | 212.84 |
1429056000000 | 216.36 |
1429142400000 | 214.35 |
1429228800000 | 210.2 |
1429488000000 | 212.04 |
1429574400000 | 218.2 |
1429660800000 | 216.68 |
1429747200000 | 213.13 |
1429833600000 | 215.47 |
1430092800000 | 215.12 |
1430179200000 | 209.2 |
1430265600000 | 206.29 |
1430352000000 | 205.41 |
1430438400000 | 206.45 |
1430697600000 | 211.06 |
1430784000000 | 208.3 |
1430870400000 | 207.58 |
1430956800000 | 208.32 |
1431043200000 | 209.99 |
1431302400000 | 216.09 |
1431388800000 | 217.15 |
1431475200000 | 215.44 |
1431561600000 | 217.28 |
1431648000000 | 217.06 |
1431907200000 | 218.37 |
1431993600000 | 216.41 |
1432080000000 | 221.52 |
1432166400000 | 222.77 |
1432252800000 | 228.14 |
1432512000000 | 227.78 |
1432598400000 | 224.5 |
1432684800000 | 225.16 |
1432771200000 | 222.55 |
1432857600000 | 218.14 |
1433116800000 | 219.69 |
1433203200000 | 216.28 |
1433289600000 | 210.59 |
1433376000000 | 205.94 |
1433462400000 | 212.31 |
1433721600000 | 210.7 |
1433808000000 | 209.37 |
1433894400000 | 211.76 |
1433980800000 | 214.57 |
1434067200000 | 210.29 |
1434326400000 | 209.35 |
1434412800000 | 208.89 |
1434499200000 | 209.93 |
1434585600000 | 209.74 |
1434672000000 | 209.32 |
1434931200000 | 210.68 |
1435017600000 | 214.75 |
1435104000000 | 213.7 |
1435190400000 | 216.09 |
1435276800000 | 213.95 |
1435536000000 | 208.15 |
1435622400000 | 209.01 |
1435708800000 | 211.47 |
1435795200000 | 210.5 |
1435881600000 | 208.49 |
1436140800000 | 207.13 |
1436227200000 | 208.36 |
1436313600000 | 203.65 |
1436400000000 | 205.74 |
1436486400000 | 207.33 |
1436745600000 | 212.41 |
1436832000000 | 214.09 |
1436918400000 | 212.41 |
1437004800000 | 214.4 |
1437091200000 | 216.84 |
1437350400000 | 217.32 |
1437436800000 | 216.91 |
1437523200000 | 218.29 |
1437609600000 | 217.02 |
1437696000000 | 215.27 |
1437955200000 | 208.66 |
1438041600000 | 209.87 |
1438128000000 | 213.04 |
1438214400000 | 213.92 |
1438300800000 | 212.79 |
1438560000000 | 213.56 |
1438646400000 | 214.15 |
1438732800000 | 216.56 |
1438819200000 | 214.25 |
1438905600000 | 213.64 |
1439164800000 | 216.06 |
1439251200000 | 213.98 |
1439337600000 | 210.31 |
1439424000000 | 213.24 |
1439510400000 | 213.96 |
1439769600000 | 216.7 |
1439856000000 | 214.7 |
1439942400000 | 213.61 |
1440028800000 | 206.79 |
1440115200000 | 198.89 |
1440374400000 | 186.63 |
1440460800000 | 187.03 |
1440547200000 | 187.48 |
1440633600000 | 193.7 |
1440720000000 | 194.51 |
1440979200000 | 191.97 |
1441065600000 | 185.04 |
1441152000000 | 187.37 |
1441238400000 | 189.79 |
1441324800000 | 187.04 |
1441584000000 | 187 |
1441670400000 | 189.96 |
1441756800000 | 190.14 |
1441843200000 | 189.56 |
1441929600000 | 189.51 |
1442188800000 | 188.14 |
1442275200000 | 189.58 |
1442361600000 | 190.79 |
1442448000000 | 192.14 |
1442534400000 | 189.54 |
1442793600000 | 191.27 |
1442880000000 | 190.56 |
1442966400000 | 189.63 |
1443052800000 | 187.21 |
1443139200000 | 188.94 |
1443398400000 | 184.63 |
1443484800000 | 183.19 |
1443571200000 | 187.15 |
1443657600000 | 188.11 |
1443744000000 | 189.17 |
1444003200000 | 191.97 |
1444089600000 | 189.48 |
1444176000000 | 190.44 |
1444262400000 | 190.65 |
1444348800000 | 190.85 |
1444608000000 | 190.54 |
1444694400000 | 189.37 |
1444780800000 | 187.71 |
1444867200000 | 191.19 |
1444953600000 | 193.97 |
1445212800000 | 196.05 |
1445299200000 | 194.78 |
1445385600000 | 193.68 |
1445472000000 | 196.81 |
1445558400000 | 202.53 |
1445817600000 | 203.4 |
1445904000000 | 202.78 |
1445990400000 | 203.27 |
1446076800000 | 204.99 |
1446163200000 | 203.51 |
1446422400000 | 206.21 |
1446508800000 | 208.59 |
1446595200000 | 211.34 |
1446681600000 | 211.31 |
1446768000000 | 211.52 |
1447027200000 | 209.31 |
1447113600000 | 209.11 |
1447200000000 | 209.29 |
1447286400000 | 206.6 |
1447372800000 | 205.45 |
1447632000000 | 211.5 |
1447718400000 | 216.75 |
1447804800000 | 218.75 |
1447891200000 | 223.42 |
1447977600000 | 223.46 |
1448236800000 | 223.24 |
1448323200000 | 219.32 |
1448409600000 | 223.49 |
1448496000000 | 223.99 |
1448582400000 | 223.89 |
1448841600000 | 221.74 |
1448928000000 | 223.3 |
1449014400000 | 222.94 |
1449100800000 | 215.29 |
1449187200000 | 215.12 |
1449446400000 | 212.9 |
1449532800000 | 209.87 |
1449619200000 | 205.41 |
1449705600000 | 206.01 |
1449792000000 | 201.58 |
1450051200000 | 199.2 |
1450137600000 | 205.42 |
1450224000000 | 205.52 |
1450310400000 | 209.74 |
1450396800000 | 210.76 |
1450656000000 | 210.81 |
1450742400000 | 210.14 |
1450828800000 | 214.15 |
1450915200000 | 212.58 |
1451260800000 | 212.66 |
1451347200000 | 217.55 |
1451433600000 | 216.85 |
1451520000000 | 217.12 |
1451865600000 | 212.85 |
1451952000000 | 214.93 |
1452038400000 | 213.62 |
1452124800000 | 208 |
1452211200000 | 205.55 |
1452470400000 | 202.71 |
1452556800000 | 203.56 |
1452643200000 | 200.43 |
1452729600000 | 201.42 |
1452816000000 | 196.27 |
1453075200000 | 198.6 |
1453161600000 | 200.22 |
1453248000000 | 197.14 |
1453334400000 | 198.31 |
1453420800000 | 202 |
1453680000000 | 203.17 |
1453766400000 | 203.46 |
1453852800000 | 201.94 |
1453939200000 | 198.72 |
1454025600000 | 205.87 |
1454284800000 | 204.53 |
1454371200000 | 202.17 |
1454457600000 | 198.38 |
1454544000000 | 194.93 |
1454630400000 | 193.53 |
1454889600000 | 191.8 |
1454976000000 | 188.72 |
1455062400000 | 191.69 |
1455148800000 | 186.55 |
1455235200000 | 187.37 |
1455494400000 | 192.03 |
1455580800000 | 194.76 |
1455667200000 | 196.97 |
1455753600000 | 198.09 |
1455840000000 | 197.94 |
1456099200000 | 201.02 |
1456185600000 | 200.47 |
1456272000000 | 199.62 |
1456358400000 | 200.43 |
1456444800000 | 202.26 |
1456704000000 | 201.27 |
1456790400000 | 204.82 |
1456876800000 | 207.84 |
1456963200000 | 207.29 |
1457049600000 | 208.35 |
1457308800000 | 208.5 |
1457395200000 | 206.81 |
1457481600000 | 208.43 |
1457568000000 | 204.82 |
1457654400000 | 208.87 |
1457913600000 | 209.9 |
1458000000000 | 208.27 |
1458086400000 | 207.19 |
1458172800000 | 204.25 |
1458259200000 | 206.28 |
1458518400000 | 206.9 |
1458604800000 | 208.84 |
1458691200000 | 208.01 |
1458777600000 | 205.22 |
1459123200000 | 204.91 |
1459209600000 | 207.93 |
1459296000000 | 207.13 |
1459382400000 | 206.38 |
1459468800000 | 206.97 |
1459728000000 | 208.63 |
1459814400000 | 205.54 |
1459900800000 | 207.86 |
1459987200000 | 206.79 |
1460073600000 | 206.71 |
1460332800000 | 205.68 |
1460419200000 | 207.08 |
1460505600000 | 210.32 |
1460592000000 | 212.23 |
1460678400000 | 213 |
1460937600000 | 212.59 |
1461024000000 | 214.86 |
1461110400000 | 214.72 |
1461196800000 | 215.9 |
1461283200000 | 216.1 |
1461542400000 | 214.65 |
1461628800000 | 213.51 |
1461715200000 | 213 |
1461801600000 | 211.69 |
1461888000000 | 208.04 |
1462147200000 | 208.53 |
1462233600000 | 207.72 |
1462320000000 | 205.29 |
1462406400000 | 206.91 |
1462492800000 | 206.33 |
1462752000000 | 207.72 |
1462838400000 | 208.65 |
1462924800000 | 207.52 |
1463011200000 | 207.91 |
1463097600000 | 209.16 |
1463356800000 | 209.74 |
1463443200000 | 207.45 |
1463529600000 | 207.85 |
1463616000000 | 206.58 |
1463702400000 | 208.65 |
1463961600000 | 206.96 |
1464048000000 | 209.64 |
1464134400000 | 210.73 |
1464220800000 | 210.25 |
1464307200000 | 211.8 |
1464566400000 | 211.58 |
1464652800000 | 211.87 |
1464739200000 | 211.85 |
1464825600000 | 213.48 |
1464912000000 | 211.4 |
1465171200000 | 211.32 |
1465257600000 | 212.02 |
1465344000000 | 212.11 |
1465430400000 | 213.04 |
1465516800000 | 211.07 |
1465776000000 | 207.67 |
1465862400000 | 208.34 |
1465948800000 | 208.23 |
1466035200000 | 208.78 |
1466121600000 | 206.24 |
1466380800000 | 207.4 |
1466467200000 | 209.24 |
1466553600000 | 210.31 |
1466640000000 | 211.13 |
1466726400000 | 207.11 |
1466985600000 | 207.43 |
1467072000000 | 209.91 |
1467158400000 | 213.03 |
1467244800000 | 214.71 |
1467331200000 | 215.36 |
1467590400000 | 215.37 |
1467676800000 | 215.19 |
1467763200000 | 217.01 |
1467849600000 | 217.08 |
1467936000000 | 218.63 |
1468195200000 | 219.3 |
1468281600000 | 219.74 |
1468368000000 | 219.48 |
1468454400000 | 219.28 |
1468540800000 | 219.41 |
1468800000000 | 219.75 |
1468886400000 | 219.83 |
1468972800000 | 221.47 |
1469059200000 | 221.12 |
1469145600000 | 221.36 |
1469404800000 | 221.41 |
1469491200000 | 222.22 |
1469577600000 | 221.71 |
1469664000000 | 221.56 |
1469750400000 | 221.15 |
1470009600000 | 220.1 |
1470096000000 | 219.97 |
1470182400000 | 220.26 |
1470268800000 | 220.85 |
1470355200000 | 224.06 |
1470614400000 | 223.16 |
1470700800000 | 224.01 |
1470787200000 | 222.82 |
1470873600000 | 223.4 |
1470960000000 | 223.68 |
1471219200000 | 224.32 |
1471305600000 | 222.04 |
1471392000000 | 220.83 |
1471478400000 | 221.62 |
1471564800000 | 221.64 |
1471824000000 | 221.44 |
1471910400000 | 221.77 |
1471996800000 | 221.72 |
1472083200000 | 220.39 |
1472169600000 | 220.72 |
1472428800000 | 222.29 |
1472515200000 | 223.01 |
1472601600000 | 223.29 |
1472688000000 | 221.8 |
1472774400000 | 224.01 |
1473033600000 | 224.66 |
1473120000000 | 225.75 |
1473206400000 | 226.58 |
1473292800000 | 227.33 |
1473379200000 | 224.46 |
1473638400000 | 224.05 |
1473724800000 | 220.81 |
1473811200000 | 221.21 |
1473897600000 | 221.92 |
1473984000000 | 223.2 |
1474243200000 | 223.38 |
1474329600000 | 224.13 |
1474416000000 | 225.65 |
1474502400000 | 225.87 |
1474588800000 | 224.83 |
1474848000000 | 221.14 |
1474934400000 | 223.9 |
1475020800000 | 224.37 |
1475107200000 | 223.02 |
1475193600000 | 223.99 |
1475452800000 | 224.57 |
1475539200000 | 225.32 |
1475625600000 | 224.26 |
1475712000000 | 224.19 |
1475798400000 | 223.23 |
1476057600000 | 226.44 |
1476144000000 | 225.26 |
1476230400000 | 225.27 |
1476316800000 | 223.77 |
1476403200000 | 223.91 |
1476662400000 | 222.14 |
1476748800000 | 224.17 |
1476835200000 | 223.86 |
1476921600000 | 223.97 |
1477008000000 | 223.74 |
1477267200000 | 223.4 |
1477353600000 | 224.06 |
1477440000000 | 221 |
1477526400000 | 220.16 |
1477612800000 | 219.26 |
1477872000000 | 218.54 |
1477958400000 | 218.2 |
1478044800000 | 218.16 |
1478131200000 | 217.72 |
1478217600000 | 216.16 |
1478476800000 | 220.21 |
1478563200000 | 221.12 |
1478649600000 | 225.06 |
1478736000000 | 225.8 |
1478822400000 | 225.25 |
1479081600000 | 228 |
1479168000000 | 228.5 |
1479254400000 | 228.43 |
1479340800000 | 228.54 |
1479427200000 | 228.4 |
1479686400000 | 227.46 |
1479772800000 | 225.37 |
1479859200000 | 223.92 |
1479945600000 | 222.95 |
1480032000000 | 224.18 |
1480291200000 | 222.89 |
1480377600000 | 222.69 |
1480464000000 | 221.12 |
1480550400000 | 219.33 |
1480636800000 | 218.4 |
1480896000000 | 216.64 |
1480982400000 | 218.26 |
1481068800000 | 218.72 |
1481155200000 | 222.26 |
1481241600000 | 225.72 |
1481500800000 | 223.44 |
1481587200000 | 225.23 |
1481673600000 | 223.03 |
1481760000000 | 228.48 |
1481846400000 | 229.54 |
1482105600000 | 228.86 |
1482192000000 | 229.73 |
1482278400000 | 228.86 |
1482364800000 | 228.53 |
1482451200000 | 228.61 |
1482710400000 | 228.92 |
1482796800000 | 229.13 |
1482883200000 | 229.79 |
1482969600000 | 228.62 |
1483056000000 | 227.73 |
1483315200000 | 227.96 |
1483401600000 | 232.11 |
1483488000000 | 231.7 |
1483574400000 | 230.77 |
1483660800000 | 230.47 |
1483920000000 | 234.9 |
1484006400000 | 233.61 |
1484092800000 | 234.68 |
1484179200000 | 232.39 |
1484265600000 | 233.45 |
1484524800000 | 231.6 |
1484611200000 | 229.84 |
1484697600000 | 229.86 |
1484784000000 | 228.92 |
1484870400000 | 228.45 |
1485129600000 | 226.01 |
1485216000000 | 225.44 |
1485302400000 | 227.21 |
1485388800000 | 229.48 |
1485475200000 | 229.08 |
1485734400000 | 228.28 |
1485820800000 | 227.25 |
1485907200000 | 228.64 |
1485993600000 | 229.71 |
1486080000000 | 231.3 |
1486339200000 | 232.78 |
1486425600000 | 234.03 |
1486512000000 | 234.47 |
1486598400000 | 236.34 |
1486684800000 | 237.43 |
1486944000000 | 238.44 |
1487030400000 | 238.79 |
1487116800000 | 239.99 |
1487203200000 | 237.84 |
1487289600000 | 239.22 |
1487548800000 | 239.63 |
1487635200000 | 243.51 |
1487721600000 | 244.32 |
1487808000000 | 244 |
1487894400000 | 244.75 |
1488153600000 | 243.32 |
1488240000000 | 243.42 |
1488326400000 | 246.82 |
1488412800000 | 246.6 |
1488499200000 | 246.24 |
1488758400000 | 244.99 |
1488844800000 | 245.08 |
1488931200000 | 245.35 |
1489017600000 | 245.5 |
1489104000000 | 244.59 |
1489363200000 | 244.88 |
1489449600000 | 245.01 |
1489536000000 | 247.03 |
1489622400000 | 245.57 |
1489708800000 | 244.91 |
1489968000000 | 244.92 |
1490054400000 | 243.66 |
1490140800000 | 243.75 |
1490227200000 | 244.83 |
1490313600000 | 244.07 |
1490572800000 | 242.53 |
1490659200000 | 243.62 |
1490745600000 | 245.86 |
1490832000000 | 245.1 |
1490918400000 | 245.72 |
1491177600000 | 246.6 |
1491264000000 | 246.38 |
1491350400000 | 246.41 |
1491436800000 | 245.95 |
1491523200000 | 246.57 |
1491782400000 | 246.54 |
1491868800000 | 247.19 |
1491955200000 | 247.76 |
1492041600000 | 248.09 |
1492387200000 | 247.73 |
1492473600000 | 244.4 |
1492560000000 | 242.98 |
1492646400000 | 242.83 |
1492732800000 | 243.65 |
1492992000000 | 242.16 |
1493078400000 | 240.83 |
1493164800000 | 242.77 |
1493251200000 | 244.21 |
1493337600000 | 243.76 |
1493596800000 | 242.91 |
1493683200000 | 242.91 |
1493769600000 | 242.47 |
1493856000000 | 243.81 |
1493942400000 | 242.73 |
1494201600000 | 242.71 |
1494288000000 | 242.26 |
1494374400000 | 242.22 |
1494460800000 | 241.36 |
1494547200000 | 240.57 |
1494806400000 | 239.98 |
1494892800000 | 239.66 |
1494979200000 | 237.6 |
1495065600000 | 237.09 |
1495152000000 | 236.62 |
1495411200000 | 235.71 |
1495497600000 | 235.34 |
1495584000000 | 236.27 |
1495670400000 | 237.17 |
1495756800000 | 237.67 |
1496016000000 | 237.49 |
1496102400000 | 237.7 |
1496188800000 | 238.6 |
1496275200000 | 239.51 |
1496361600000 | 239.66 |
1496620800000 | 240.22 |
1496707200000 | 239.12 |
1496793600000 | 239.85 |
1496880000000 | 238.96 |
1496966400000 | 238.64 |
1497225600000 | 236.85 |
1497312000000 | 238.17 |
1497398400000 | 237.44 |
1497484800000 | 239.73 |
1497571200000 | 239.77 |
1497830400000 | 241.51 |
1497916800000 | 241.62 |
1498003200000 | 240.74 |
1498089600000 | 240.85 |
1498176000000 | 239.61 |
1498435200000 | 241.21 |
1498521600000 | 238.16 |
1498608000000 | 237.17 |
1498694400000 | 234.66 |
1498780800000 | 233.77 |
1499040000000 | 234.03 |
1499126400000 | 234.02 |
1499212800000 | 234.5 |
1499299200000 | 230.94 |
1499385600000 | 231.65 |
1499644800000 | 230.82 |
1499731200000 | 229.66 |
1499817600000 | 231.31 |
1499904000000 | 232.28 |
1499990400000 | 232.69 |
1500249600000 | 231.27 |
1500336000000 | 228.57 |
1500422400000 | 230.46 |
1500508800000 | 229.08 |
1500595200000 | 228.04 |
1500854400000 | 228.31 |
1500940800000 | 226.87 |
1501027200000 | 227.03 |
1501113600000 | 226.64 |
1501200000000 | 225.13 |
1501459200000 | 224.03 |
1501545600000 | 222.82 |
1501632000000 | 221.03 |
1501718400000 | 220.97 |
1501804800000 | 222.55 |
1502064000000 | 222.68 |
1502150400000 | 222.99 |
1502236800000 | 223.24 |
1502323200000 | 222.38 |
1502409600000 | 221.35 |
1502668800000 | 222.75 |
1502755200000 | 223.17 |
1502841600000 | 224.43 |
1502928000000 | 222.38 |
1503014400000 | 221.46 |
1503273600000 | 220.38 |
1503360000000 | 221.76 |
1503446400000 | 219.9 |
1503532800000 | 218.9 |
1503619200000 | 218.08 |
1503878400000 | 216.81 |
1503964800000 | 215.2 |
1504051200000 | 217.86 |
1504137600000 | 219.65 |
1504224000000 | 220.41 |
1504483200000 | 219.64 |
1504569600000 | 219.42 |
1504656000000 | 220.3 |
1504742400000 | 220.97 |
1504828800000 | 220.94 |
1505088000000 | 223.25 |
1505174400000 | 224.06 |
1505260800000 | 223.46 |
1505347200000 | 224.29 |
1505433600000 | 222.93 |
1505692800000 | 222.86 |
1505779200000 | 221.93 |
1505865600000 | 221.57 |
1505952000000 | 220.63 |
1506038400000 | 220.77 |
1506297600000 | 223.65 |
1506384000000 | 225.88 |
1506470400000 | 226.41 |
1506556800000 | 224.95 |
1506643200000 | 225.49 |
1506902400000 | 227.43 |
1506988800000 | 227.19 |
1507075200000 | 227.63 |
1507161600000 | 228.24 |
1507248000000 | 227.73 |
1507507200000 | 228.02 |
1507593600000 | 226.17 |
1507680000000 | 227.2 |
1507766400000 | 227.65 |
1507852800000 | 228.7 |
1508112000000 | 229.48 |
1508198400000 | 229.4 |
1508284800000 | 228.96 |
1508371200000 | 227.25 |
1508457600000 | 229.21 |
1508716800000 | 229.36 |
1508803200000 | 227.92 |
1508889600000 | 226.37 |
1508976000000 | 228.42 |
1509062400000 | 227.47 |
1509321600000 | 223.91 |
1509408000000 | 224.97 |
1509494400000 | 225.75 |
1509580800000 | 223.65 |
1509667200000 | 226.37 |
1509926400000 | 225.7 |
1510012800000 | 225.23 |
1510099200000 | 226.24 |
1510185600000 | 224.63 |
1510272000000 | 223.81 |
1510531200000 | 223.41 |
1510617600000 | 221.66 |
1510704000000 | 220.12 |
1510790400000 | 225.05 |
1510876800000 | 223.74 |
1511136000000 | 223.83 |
1511222400000 | 225.61 |
1511308800000 | 224.88 |
1511395200000 | 224.2 |
1511481600000 | 223.19 |
1511740800000 | 223.58 |
1511827200000 | 224.49 |
1511913600000 | 225.92 |
1512000000000 | 224.41 |
1512086400000 | 224.58 |
1512345600000 | 225.28 |
1512432000000 | 225.51 |
1512518400000 | 224.47 |
1512604800000 | 225.07 |
1512691200000 | 226.94 |
1512950400000 | 227.19 |
1513036800000 | 227.98 |
1513123200000 | 228.68 |
1513209600000 | 226.74 |
1513296000000 | 227.22 |
1513555200000 | 227.82 |
1513641600000 | 228.86 |
1513728000000 | 227.58 |
1513814400000 | 228.08 |
1513900800000 | 228.93 |
1514246400000 | 228.69 |
1514332800000 | 228.17 |
1514419200000 | 227.87 |
1514505600000 | 227.16 |
1514851200000 | 226.51 |
1514937600000 | 227.92 |
1515024000000 | 228.23 |
1515110400000 | 230.51 |
1515369600000 | 231.62 |
1515456000000 | 232.75 |
1515542400000 | 230.07 |
1515628800000 | 229.58 |
1515715200000 | 229.12 |
1515974400000 | 228.51 |
1516060800000 | 231.09 |
1516147200000 | 231.74 |
1516233600000 | 230.31 |
1516320000000 | 231.47 |
1516579200000 | 232.77 |
1516665600000 | 234.28 |
1516752000000 | 232.66 |
1516838400000 | 232.68 |
1516924800000 | 233.95 |
1517184000000 | 233.78 |
1517270400000 | 231.52 |
1517356800000 | 228.97 |
1517443200000 | 228.1 |
1517529600000 | 225.34 |
1517788800000 | 220.83 |
1517875200000 | 218.9 |
1517961600000 | 220.39 |
1518048000000 | 216.41 |
1518134400000 | 215.39 |
1518393600000 | 216.85 |
1518480000000 | 214.85 |
1518566400000 | 216.04 |
1518652800000 | 215.59 |
1518739200000 | 218.03 |
1518998400000 | 219.5 |
1519084800000 | 218.4 |
1519171200000 | 218.33 |
1519257600000 | 219.69 |
1519344000000 | 221.66 |
1519603200000 | 224.42 |
1519689600000 | 223.78 |
1519776000000 | 221.7 |
1519862400000 | 217.3 |
1519948800000 | 216.58 |
1520208000000 | 218.06 |
1520294400000 | 217.89 |
1520380800000 | 217.59 |
1520467200000 | 220.68 |
1520553600000 | 222.53 |
1520812800000 | 223.53 |
1520899200000 | 221.87 |
1520985600000 | 222.19 |
1521072000000 | 221.99 |
1521158400000 | 222.74 |
1521417600000 | 219.68 |
1521504000000 | 220.56 |
1521590400000 | 218.9 |
1521676800000 | 215.82 |
1521763200000 | 211.43 |
1522022400000 | 213.43 |
1522108800000 | 214.31 |
1522195200000 | 215.4 |
1522281600000 | 218.88 |
1522627200000 | 215.72 |
1522713600000 | 217.4 |
1522800000000 | 218.04 |
1522886400000 | 220.67 |
1522972800000 | 218.86 |
1523232000000 | 218.95 |
1523318400000 | 221.57 |
1523404800000 | 219.78 |
1523491200000 | 220.88 |
1523577600000 | 220.19 |
1523836800000 | 220.66 |
1523923200000 | 221.04 |
1524009600000 | 220.71 |
1524096000000 | 219 |
1524182400000 | 219.06 |
1524441600000 | 220.17 |
1524528000000 | 220.07 |
1524614400000 | 220.61 |
1524700800000 | 220.39 |
1524787200000 | 221.06 |
1525046400000 | 219.83 |
1525132800000 | 220.71 |
1525219200000 | 219.64 |
1525305600000 | 219.18 |
1525392000000 | 222.01 |
1525651200000 | 222.33 |
1525737600000 | 221.48 |
1525824000000 | 220.76 |
1525910400000 | 221.37 |
1525996800000 | 222.3 |
1526256000000 | 222.45 |
1526342400000 | 223.28 |
1526428800000 | 225.21 |
1526515200000 | 224.97 |
1526601600000 | 225.4 |
1526860800000 | 225.65 |
1526947200000 | 223.89 |
1527033600000 | 224.07 |
1527120000000 | 224.89 |
1527206400000 | 226.28 |
1527465600000 | 227.22 |
1527552000000 | 226.8 |
1527638400000 | 227.19 |
1527724800000 | 225.89 |
1527811200000 | 226.64 |
1528070400000 | 227.45 |
1528156800000 | 228.44 |
1528243200000 | 227.32 |
1528329600000 | 225.5 |
1528416000000 | 227.16 |
1528675200000 | 226.96 |
1528761600000 | 227.52 |
1528848000000 | 226.74 |
1528934400000 | 228.9 |
1529020800000 | 228.9 |
1529280000000 | 227.29 |
1529366400000 | 225.84 |
1529452800000 | 226.41 |
1529539200000 | 224.99 |
1529625600000 | 228.1 |
1529884800000 | 225.38 |
1529971200000 | 226.31 |
1530057600000 | 226.56 |
1530144000000 | 226.4 |
1530230400000 | 225.61 |
1530489600000 | 224.47 |
1530576000000 | 225.05 |
1530662400000 | 225.12 |
1530748800000 | 223.33 |
1530835200000 | 225.21 |
1531094400000 | 226.38 |
1531180800000 | 227.13 |
1531267200000 | 225.04 |
1531353600000 | 227.44 |
1531440000000 | 228.55 |
1531699200000 | 226.69 |
1531785600000 | 228.34 |
1531872000000 | 228.57 |
1531958400000 | 229.24 |
1532044800000 | 228.89 |
1532304000000 | 228.77 |
1532390400000 | 230.98 |
1532476800000 | 231.62 |
1532563200000 | 233.22 |
1532649600000 | 234.09 |
1532908800000 | 231.85 |
1532995200000 | 233.24 |
1533081600000 | 232.73 |
1533168000000 | 234.7 |
1533254400000 | 238.07 |
1533513600000 | 237.31 |
1533600000000 | 235.28 |
1533686400000 | 232.85 |
1533772800000 | 233.39 |
1533859200000 | 234.81 |
1534118400000 | 233.21 |
1534204800000 | 235.14 |
1534291200000 | 235.49 |
1534377600000 | 234.51 |
1534464000000 | 234.57 |
1534723200000 | 236.15 |
1534809600000 | 234.81 |
1534896000000 | 233.66 |
1534982400000 | 232.99 |
1535068800000 | 232.41 |
1535328000000 | 233.13 |
1535414400000 | 232.03 |
1535500800000 | 233.07 |
1535587200000 | 231.67 |
1535673600000 | 231.69 |
1535932800000 | 229.49 |
1536019200000 | 230.21 |
1536105600000 | 228.89 |
1536192000000 | 228.76 |
1536278400000 | 229.7 |
1536537600000 | 227.95 |
1536624000000 | 227.47 |
1536710400000 | 228.74 |
1536796800000 | 228.68 |
1536883200000 | 228.94 |
1537142400000 | 228.85 |
1537228800000 | 229.6 |
1537315200000 | 229.51 |
1537401600000 | 229.06 |
1537488000000 | 229.38 |
1537747200000 | 227.55 |
1537833600000 | 228.21 |
1537920000000 | 229.04 |
1538006400000 | 230.22 |
1538092800000 | 232.53 |
1538352000000 | 232.54 |
1538438400000 | 232.2 |
1538524800000 | 231.94 |
1538611200000 | 231.5 |
1538697600000 | 231.49 |
1538956800000 | 231.32 |
1539043200000 | 231.13 |
1539129600000 | 229.96 |
1539216000000 | 222.21 |
1539302400000 | 223.84 |
1539561600000 | 224.34 |
1539648000000 | 226.28 |
1539734400000 | 227.78 |
1539820800000 | 225.16 |
1539907200000 | 226.07 |
1540166400000 | 227.33 |
1540252800000 | 224.17 |
1540339200000 | 223.33 |
1540425600000 | 223.34 |
1540512000000 | 221.2 |
1540771200000 | 220.99 |
1540857600000 | 224.28 |
1540944000000 | 226.14 |
1541030400000 | 227.26 |
1541116800000 | 227.57 |
1541376000000 | 229.34 |
1541462400000 | 228.58 |
1541548800000 | 230.95 |
1541635200000 | 232.19 |
1541721600000 | 233.3 |
1541980800000 | 233.54 |
1542067200000 | 233.24 |
1542153600000 | 231.32 |
1542240000000 | 231.3 |
1542326400000 | 230.85 |
1542585600000 | 227.62 |
1542672000000 | 225.49 |
1542758400000 | 226.01 |
1542844800000 | 226.77 |
1542931200000 | 226.89 |
1543190400000 | 228.88 |
1543276800000 | 231.04 |
1543363200000 | 232.18 |
1543449600000 | 231.25 |
1543536000000 | 235.02 |
1543795200000 | 236.97 |
1543881600000 | 233.84 |
1543968000000 | 233.01 |
1544054400000 | 228.97 |
1544140800000 | 227.57 |
1544400000000 | 226.26 |
1544486400000 | 229.21 |
1544572800000 | 229.77 |
1544659200000 | 229.93 |
1544745600000 | 225.71 |
1545004800000 | 221.89 |
1545091200000 | 220.13 |
1545177600000 | 218.2 |
1545264000000 | 215.98 |
1545350400000 | 214.7 |
1545609600000 | 211.77 |
1545782400000 | 214.62 |
1545868800000 | 215.45 |
1545955200000 | 216.12 |
1546214400000 | 216.78 |
1546387200000 | 216.96 |
1546473600000 | 214.83 |
1546560000000 | 219.58 |
1546819200000 | 219.78 |
1546905600000 | 221.58 |
1546992000000 | 222.22 |
1547078400000 | 222.21 |
1547164800000 | 224.08 |
1547424000000 | 223.76 |
1547510400000 | 226.03 |
1547596800000 | 226.48 |
1547683200000 | 227.66 |
1547769600000 | 229.87 |
1548028800000 | 229.82 |
1548115200000 | 230.4 |
1548201600000 | 228.73 |
1548288000000 | 228.38 |
1548374400000 | 228.39 |
1548633600000 | 227.21 |
1548720000000 | 227.01 |
1548806400000 | 227.47 |
1548892800000 | 229.32 |
1548979200000 | 230.14 |
1549238400000 | 231.31 |
1549324800000 | 232.53 |
1549411200000 | 232.4 |
1549497600000 | 229.55 |
1549584000000 | 229.02 |
1549843200000 | 231.23 |
1549929600000 | 233.71 |
1550016000000 | 235.38 |
1550102400000 | 237.78 |
1550188800000 | 241.24 |
1550448000000 | 242.97 |
1550534400000 | 242.42 |
1550620800000 | 242.51 |
1550707200000 | 242.77 |
1550793600000 | 242.73 |
1551052800000 | 244.1 |
1551139200000 | 243.33 |
1551225600000 | 242.88 |
1551312000000 | 243.72 |
1551398400000 | 245.55 |
1551657600000 | 247.32 |
1551744000000 | 247.58 |
1551830400000 | 245.33 |
1551916800000 | 245.51 |
1552003200000 | 243.29 |
1552262400000 | 246.02 |
1552348800000 | 246.23 |
1552435200000 | 246.89 |
1552521600000 | 247.01 |
1552608000000 | 248.66 |
1552867200000 | 249.98 |
1552953600000 | 250.73 |
1553040000000 | 249.54 |
1553126400000 | 251.69 |
1553212800000 | 251.99 |
1553472000000 | 250.08 |
1553558400000 | 251.78 |
1553644800000 | 252.82 |
1553731200000 | 250.11 |
1553817600000 | 252.81 |
1554076800000 | 254.92 |
1554163200000 | 254.63 |
1554249600000 | 254.58 |
1554336000000 | 254.37 |
1554422400000 | 255.13 |
1554681600000 | 254.6 |
1554768000000 | 254.15 |
1554854400000 | 256.37 |
1554940800000 | 253.66 |
1555027200000 | 249.97 |
1555286400000 | 250.54 |
1555372800000 | 250.24 |
1555459200000 | 247.27 |
1555545600000 | 248.73 |
1555891200000 | 247.84 |
1555977600000 | 251.04 |
1556064000000 | 251.05 |
1556150400000 | 252.38 |
1556236800000 | 253.83 |
1556496000000 | 251.96 |
1556582400000 | 251.95 |
1556668800000 | 250.82 |
1556755200000 | 253.99 |
1556841600000 | 255.54 |
1557100800000 | 252.97 |
1557187200000 | 252.43 |
1557273600000 | 253.22 |
1557360000000 | 250.07 |
1557446400000 | 252.39 |
1557705600000 | 248.59 |
1557792000000 | 249.06 |
1557878400000 | 250.54 |
1557964800000 | 252.35 |
1558051200000 | 251.51 |
1558310400000 | 250.71 |
1558396800000 | 250.88 |
1558483200000 | 253.65 |
1558569600000 | 252.92 |
1558656000000 | 252.47 |
1558915200000 | 254.45 |
1559001600000 | 252.46 |
1559088000000 | 250.02 |
1559174400000 | 250.86 |
1559260800000 | 249.32 |
1559520000000 | 250.61 |
1559606400000 | 254.42 |
1559692800000 | 255.36 |
1559779200000 | 253.72 |
1559865600000 | 254.25 |
1560124800000 | 254.17 |
1560211200000 | 255.02 |
1560297600000 | 256.47 |
1560384000000 | 255.96 |
1560470400000 | 256.74 |
1560729600000 | 256.19 |
1560816000000 | 258.54 |
1560902400000 | 260.6 |
1560988800000 | 259.03 |
1561075200000 | 257.95 |
1561334400000 | 256.65 |
1561420800000 | 257.12 |
1561507200000 | 253.95 |
1561593600000 | 255.57 |
1561680000000 | 256.03 |
1561939200000 | 259.29 |
1562025600000 | 260.4 |
1562112000000 | 262.5 |
1562198400000 | 262.7 |
1562284800000 | 262.24 |
1562544000000 | 260.47 |
1562630400000 | 260.46 |
1562716800000 | 260.09 |
1562803200000 | 258.53 |
1562889600000 | 258.26 |
1563148800000 | 259 |
1563235200000 | 259.3 |
1563321600000 | 258.28 |
1563408000000 | 258.76 |
1563494400000 | 257.44 |
1563753600000 | 256.34 |
1563840000000 | 259.43 |
1563926400000 | 259.79 |
1564012800000 | 258 |
1564099200000 | 259.93 |
1564358400000 | 260.41 |
1564444800000 | 260.62 |
1564531200000 | 259.19 |
1564617600000 | 261.46 |
1564704000000 | 257.67 |
1564963200000 | 251.19 |
1565049600000 | 253.17 |
1565136000000 | 254.1 |
1565222400000 | 258.74 |
1565308800000 | 259.42 |
1565568000000 | 257.44 |
1565654400000 | 254.14 |
1565740800000 | 249.75 |
1565827200000 | 252.63 |
1565913600000 | 254.94 |
1566172800000 | 258.79 |
1566259200000 | 257.12 |
1566345600000 | 257.6 |
1566432000000 | 258.39 |
1566518400000 | 254.6 |
1566777600000 | 256.01 |
1566864000000 | 254.72 |
1566950400000 | 256.35 |
1567036800000 | 258.47 |
1567123200000 | 260.51 |
1567382400000 | 261.08 |
1567468800000 | 261 |
1567555200000 | 260.49 |
1567641600000 | 261.67 |
1567728000000 | 262.6 |
1567987200000 | 259.77 |
1568073600000 | 260.64 |
1568160000000 | 263.74 |
1568246400000 | 262.84 |
1568332800000 | 260.16 |
1568592000000 | 260.54 |
1568678400000 | 258.28 |
1568764800000 | 257.59 |
1568851200000 | 257.82 |
1568937600000 | 259.36 |
1569196800000 | 260.11 |
1569283200000 | 259.86 |
1569369600000 | 258.96 |
1569456000000 | 259.31 |
1569542400000 | 259.11 |
1569801600000 | 260.47 |
1569888000000 | 258.42 |
1569974400000 | 253.95 |
1570060800000 | 254.18 |
1570147200000 | 255.5 |
1570406400000 | 254.46 |
1570492800000 | 252.71 |
1570579200000 | 253.17 |
1570665600000 | 252.52 |
1570752000000 | 255.08 |
1571011200000 | 253.62 |
1571097600000 | 256.04 |
1571184000000 | 254.76 |
1571270400000 | 253.78 |
1571356800000 | 251.89 |
1571616000000 | 252.03 |
1571702400000 | 249.5 |
1571788800000 | 249.88 |
1571875200000 | 249.18 |
1571961600000 | 251.03 |
1572220800000 | 251.16 |
1572307200000 | 251.99 |
1572393600000 | 254.18 |
1572480000000 | 255.32 |
1572566400000 | 253.56 |
1572825600000 | 255.18 |
1572912000000 | 255.9 |
1572998400000 | 256.46 |
1573084800000 | 257.01 |
1573171200000 | 256.58 |
1573430400000 | 253.49 |
1573516800000 | 256.84 |
1573603200000 | 260.44 |
1573689600000 | 259.06 |
1573776000000 | 261.02 |
1574035200000 | 260.28 |
1574121600000 | 261.84 |
1574208000000 | 260.74 |
1574294400000 | 260.38 |
1574380800000 | 262.48 |
1574640000000 | 265.35 |
1574726400000 | 265.85 |
1574812800000 | 265.54 |
1574899200000 | 265.24 |
1574985600000 | 263.44 |
1575244800000 | 260.63 |
1575331200000 | 261.43 |
1575417600000 | 262.6 |
1575504000000 | 265.26 |
1575590400000 | 267.96 |
1575849600000 | 266.06 |
1575936000000 | 265.44 |
1576022400000 | 265.23 |
1576108800000 | 265.14 |
1576195200000 | 264.92 |
1576454400000 | 267.47 |
1576540800000 | 267.64 |
1576627200000 | 268.81 |
1576713600000 | 271.42 |
1576800000000 | 273.88 |
1577059200000 | 274 |
1577145600000 | 274.38 |
1577318400000 | 273.49 |
1577404800000 | 271.88 |
1577664000000 | 270.25 |
1577750400000 | 271.17 |
1577923200000 | 272.76 |
1578009600000 | 272.59 |
1578268800000 | 271.7 |
1578355200000 | 273.61 |
1578441600000 | 274.15 |
1578528000000 | 275.4 |
1578614400000 | 276.84 |
1578873600000 | 277.53 |
1578960000000 | 279.86 |
1579046400000 | 282.34 |
1579132800000 | 283.34 |
1579219200000 | 284.6 |
1579478400000 | 284.5 |
1579564800000 | 285.57 |
1579651200000 | 287.36 |
1579737600000 | 286.56 |
1579824000000 | 284.78 |
1580083200000 | 282.97 |
1580169600000 | 283.19 |
1580256000000 | 283.1 |
1580342400000 | 282.94 |
1580428800000 | 278.27 |
1580688000000 | 279.92 |
1580774400000 | 283.65 |
1580860800000 | 286.25 |
1580947200000 | 289.03 |
1581033600000 | 288.22 |
1581292800000 | 290.56 |
1581379200000 | 291.69 |
1581465600000 | 290.19 |
1581552000000 | 289.59 |
1581638400000 | 291.03 |
1581897600000 | 291.64 |
1581984000000 | 290.83 |
1582070400000 | 291.69 |
1582156800000 | 289.02 |
1582243200000 | 287.25 |
1582502400000 | 281.15 |
1582588800000 | 276.18 |
1582675200000 | 273.9 |
1582761600000 | 265.45 |
1582848000000 | 261.15 |
1583107200000 | 265.79 |
1583193600000 | 263.02 |
1583280000000 | 272.31 |
1583366400000 | 266.82 |
1583452800000 | 262.13 |
1583712000000 | 247.97 |
1583798400000 | 253.99 |
1583884800000 | 247.93 |
1583971200000 | 231.77 |
1584057600000 | 239.56 |
1584316800000 | 221.06 |
1584403200000 | 235.33 |
1584489600000 | 228.19 |
1584576000000 | 232.73 |
1584662400000 | 226.63 |
1584921600000 | 218.27 |
1585008000000 | 230.25 |
1585094400000 | 233.21 |
1585180800000 | 240.93 |
1585267200000 | 238.22 |
1585526400000 | 246.37 |
1585612800000 | 246.81 |
1585699200000 | 239.32 |
1585785600000 | 245.25 |
1585872000000 | 242.24 |
1586131200000 | 252.28 |
1586217600000 | 251.46 |
1586304000000 | 258.1 |
1586390400000 | 259.66 |
1586736000000 | 256.9 |
1586822400000 | 263 |
1586908800000 | 259.5899 |
1586995200000 | 263.2 |
1587081600000 | 267.41 |
1587340800000 | 267.23 |
1587427200000 | 260.32 |
1587513600000 | 262.8 |
1587600000000 | 264.18 |
1587686400000 | 266.96 |
1587945600000 | 275.24 |
1588032000000 | 271.9 |
1588118400000 | 275.2 |
1588204800000 | 272.98 |
1588291200000 | 265.94 |
1588550400000 | 266.11 |
1588636800000 | 273.44 |
1588723200000 | 269.93 |
1588809600000 | 270.52 |
1588896000000 | 271.77 |
1589155200000 | 275.25 |
1589241600000 | 270.18 |
1589328000000 | 267.69 |
1589414400000 | 267.97 |
1589500800000 | 270.25 |
1589760000000 | 278.3399 |
1589846400000 | 274.9 |
1589932800000 | 274.64 |
1590019200000 | 274.35 |
1590105600000 | 275.63 |
1590364800000 | 276.74 |
1590451200000 | 275.82 |
1590537600000 | 281.73 |
1590624000000 | 281.97 |
1590710400000 | 280.92 |
1590969600000 | 282.33 |
1591056000000 | 284.8 |
1591142400000 | 286.69 |
1591228800000 | 281.66 |
1591315200000 | 286.19 |
1591574400000 | 290.29 |
1591660800000 | 283.66 |
1591747200000 | 284.48 |
1591833600000 | 269.55 |
1591920000000 | 274.14 |
1592179200000 | 274.54 |
1592265600000 | 284.21 |
1592352000000 | 286.01 |
1592438400000 | 284.86 |
1592524800000 | 287.22 |
1592784000000 | 287.2 |
1592870400000 | 285.46 |
1592956800000 | 282.25 |
1593043200000 | 286.63 |
1593129600000 | 283.35 |
1593388800000 | 282.4 |
1593475200000 | 285.88 |
1593561600000 | 285.08 |
1593648000000 | 287.58 |
1593734400000 | 287.21 |
1593993600000 | 288.64 |
1594080000000 | 289.02 |
1594166400000 | 288.3 |
1594252800000 | 288.62 |
1594339200000 | 289.24 |
1594598400000 | 289.4 |
1594684800000 | 291.33 |
1594771200000 | 294.89 |
1594857600000 | 294.5 |
1594944000000 | 297.21 |
1595203200000 | 296.23 |
1595289600000 | 295.6 |
1595376000000 | 293.15 |
1595462400000 | 293.04 |
1595548800000 | 290.35 |
1595808000000 | 288.86 |
1595894400000 | 289.77 |
1595980800000 | 291.17 |
1596067200000 | 293.3 |
1596153600000 | 298.7 |
1596412800000 | 305.54 |
1596499200000 | 308.24 |
1596585600000 | 306.02 |
1596672000000 | 305.08 |
1596758400000 | 305.07 |
1597017600000 | 306.2799 |
1597104000000 | 304.06 |
1597190400000 | 306.88 |
1597276800000 | 306.5299 |
1597363200000 | 307.0299 |
1597622400000 | 306.87 |
1597708800000 | 306.81 |
1597795200000 | 305.93 |
1597881600000 | 307.18 |
1597968000000 | 307.66 |
1598227200000 | 308.98 |
1598313600000 | 312.74 |
1598400000000 | 314.47 |
1598486400000 | 314.46 |
1598572800000 | 313.33 |
1598832000000 | 311.4 |
1598918400000 | 311.63 |
1599004800000 | 319.25 |
1599091200000 | 310.51 |
1599177600000 | 307.41 |
1599436800000 | 307.47 |
1599523200000 | 302.3 |
1599609600000 | 305.23 |
1599696000000 | 299.56 |
1599782400000 | 298.7799 |
1600041600000 | 300.22 |
1600128000000 | 300.48 |
1600214400000 | 304.66 |
1600300800000 | 302.62 |
1600387200000 | 300.5899 |
1600646400000 | 301.75 |
1600732800000 | 303.3399 |
1600819200000 | 301.05 |
1600905600000 | 306.14 |
1600992000000 | 310.82 |
1601251200000 | 314.73 |
1601337600000 | 311.32 |
1601424000000 | 314.5299 |
1601510400000 | 313.87 |
1601596800000 | 313.92 |
1601856000000 | 315.71 |
1601942400000 | 313.35 |
1602028800000 | 316.7 |
1602115200000 | 320.2799 |
1602201600000 | 321.33 |
1602460800000 | 325.33 |
1602547200000 | 326.14 |
1602633600000 | 325.22 |
1602720000000 | 327.22 |
1602806400000 | 327.6 |
1603065600000 | 323.24 |
1603152000000 | 320.86 |
1603238400000 | 319 |
1603324800000 | 321.54 |
1603411200000 | 322.15 |
1603670400000 | 318.93 |
1603756800000 | 320.42 |
1603843200000 | 317.35 |
1603929600000 | 318.49 |
1604016000000 | 315.12 |
1604275200000 | 320.58 |
1604361600000 | 323.89 |
1604448000000 | 331.41 |
1604534400000 | 330.31 |
1604620800000 | 329.18 |
1604880000000 | 322.97 |
1604966400000 | 323.75 |
1605052800000 | 329.4 |
1605139200000 | 325.57 |
1605225600000 | 327.83 |
1605484800000 | 329.18 |
1605571200000 | 327.65 |
1605657600000 | 324.69 |
1605744000000 | 327.96 |
1605830400000 | 328.2799 |
1606089600000 | 329.6 |
1606176000000 | 328.47 |
1606262400000 | 326.5299 |
1606348800000 | 326.2 |
1606435200000 | 328.48 |
1606694400000 | 327.64 |
1606780800000 | 324.97 |
1606867200000 | 323.57 |
1606953600000 | 320.77 |
1607040000000 | 322.02 |
1607299200000 | 320.88 |
1607385600000 | 324.83 |
1607472000000 | 323.04 |
1607558400000 | 321.27 |
1607644800000 | 322.11 |
1607904000000 | 321.29 |
1607990400000 | 326.02 |
1608076800000 | 325.99 |
1608163200000 | 328.46 |
1608249600000 | 328.42 |
1608508800000 | 328.77 |
1608595200000 | 331.26 |
1608681600000 | 331.0299 |
1608768000000 | 332.37 |
1609113600000 | 329.85 |
1609200000000 | 330.62 |
1609286400000 | 328.3 |
1609372800000 | 329.7 |
1609718400000 | 327.18 |
1609804800000 | 331.0899 |
1609891200000 | 332.88 |
1609977600000 | 334.38 |
1610064000000 | 337.51 |
1610323200000 | 338.98 |
1610409600000 | 338.05 |
1610496000000 | 339.61 |
1610582400000 | 344.45 |
1610668800000 | 343.45 |
1610928000000 | 343.88 |
1611014400000 | 340.69 |
1611100800000 | 341.13 |
1611187200000 | 339.9 |
1611273600000 | 340.64 |
1611532800000 | 341.29 |
1611619200000 | 340.02 |
1611705600000 | 340.21 |
1611792000000 | 337.94 |
1611878400000 | 331.94 |
1612137600000 | 336.5299 |
1612224000000 | 339.21 |
1612310400000 | 338.92 |
1612396800000 | 342.08 |
1612483200000 | 342.77 |
1612742400000 | 343.82 |
1612828800000 | 344.51 |
1612915200000 | 343.85 |
1613001600000 | 345.6 |
1613088000000 | 349.33 |
1613347200000 | 349.5899 |
1613433600000 | 346.46 |
1613520000000 | 348.48 |
1613606400000 | 345.52 |
1613692800000 | 340.27 |
1613952000000 | 338.15 |
1614038400000 | 336.7 |
1614124800000 | 336.96 |
1614211200000 | 329.69 |
1614297600000 | 329.47 |
1614556800000 | 335.58 |
1614643200000 | 331.63 |
1614729600000 | 325.32 |
1614816000000 | 322.25 |
1614902400000 | 328.72 |
1615161600000 | 330.64 |
1615248000000 | 334.44 |
1615334400000 | 336.9 |
1615420800000 | 338.52 |
1615507200000 | 338.99 |
1615766400000 | 342.77 |
1615852800000 | 341.71 |
1615939200000 | 342.0899 |
1616025600000 | 338.43 |
1616112000000 | 340.12 |
1616371200000 | 341.7 |
1616457600000 | 340.99 |
1616544000000 | 337.04 |
1616630400000 | 340.92 |
1616716800000 | 344.41 |
1616976000000 | 348.22 |
1617062400000 | 347.35 |
1617148800000 | 347.17 |
1617235200000 | 347.04 |
1617580800000 | 346.86 |
1617667200000 | 346.25 |
1617753600000 | 344.63 |
1617840000000 | 345.8399 |
1617926400000 | 347.65 |
1618185600000 | 349.08 |
1618272000000 | 348.86 |
1618358400000 | 346.54 |
1618444800000 | 349.99 |
1618531200000 | 350.97 |
1618790400000 | 349.18 |
1618876800000 | 347.98 |
1618963200000 | 352.01 |
1619049600000 | 352 |
1619136000000 | 351.63 |
1619395200000 | 349.95 |
1619481600000 | 348.42 |
1619568000000 | 348.0899 |
1619654400000 | 348.85 |
1619740800000 | 349.29 |
1620000000000 | 352.57 |
1620086400000 | 352.54 |
1620172800000 | 353.61 |
1620259200000 | 352.93 |
1620345600000 | 354.24 |
1620604800000 | 352.13 |
1620691200000 | 350.2799 |
1620777600000 | 346.93 |
1620864000000 | 349.8399 |
1620950400000 | 351.4 |
1621209600000 | 351.72 |
1621296000000 | 349.55 |
1621382400000 | 349.68 |
1621468800000 | 352.2 |
1621555200000 | 352.82 |
1621814400000 | 353.13 |
1621900800000 | 351.75 |
1621987200000 | 353.63 |
1622073600000 | 351.23 |
1622160000000 | 351.42 |
1622419200000 | 349.95 |
1622505600000 | 348.44 |
1622592000000 | 350.29 |
1622678400000 | 352.81 |
1622764800000 | 353.2 |
1623024000000 | 353.69 |
1623110400000 | 354.5 |
1623196800000 | 354.69 |
1623283200000 | 358.68 |
1623369600000 | 359.91 |
1623628800000 | 359.43 |
1623715200000 | 360.62 |
1623801600000 | 360.95 |
1623888000000 | 365.71 |
1623974400000 | 362.3 |
1624233600000 | 363.33 |
1624320000000 | 363.65 |
1624406400000 | 359.04 |
1624492800000 | 361.06 |
1624579200000 | 363.0299 |
1624838400000 | 365.48 |
1624924800000 | 365.38 |
1625011200000 | 364.95 |
1625097600000 | 365.77 |
1625184000000 | 367.39 |
1625443200000 | 366.71 |
1625529600000 | 368.65 |
1625616000000 | 370.65 |
1625702400000 | 366.52 |
1625788800000 | 369.7 |
1626048000000 | 370.32 |
1626134400000 | 371.26 |
1626220800000 | 369.95 |
1626307200000 | 368.35 |
1626393600000 | 368.76 |
1626652800000 | 367.19 |
1626739200000 | 369.31 |
1626825600000 | 369.01 |
1626912000000 | 371.13 |
1626998400000 | 377.24 |
1627257600000 | 375.24 |
1627344000000 | 375.06 |
1627430400000 | 377.3399 |
1627516800000 | 373.57 |
1627603200000 | 370.88 |
1627862400000 | 371.36 |
1627948800000 | 372.08 |
1628035200000 | 370.7799 |
1628121600000 | 371.89 |
1628208000000 | 369.41 |
1628467200000 | 370.82 |
1628553600000 | 370.12 |
1628640000000 | 370.5299 |
1628726400000 | 372.63 |
1628812800000 | 378.33 |
1629072000000 | 379.07 |
1629158400000 | 382.21 |
1629244800000 | 377.89 |
1629331200000 | 379.73 |
1629417600000 | 381.6 |
1629676800000 | 380.35 |
1629763200000 | 379.55 |
1629849600000 | 378.65 |
1629936000000 | 374.95 |
1630022400000 | 376.11 |
1630281600000 | 377.52 |
1630368000000 | 376.74 |
1630454400000 | 375.24 |
1630540800000 | 377.44 |
1630627200000 | 374.65 |
1630886400000 | 374.21 |
1630972800000 | 373.5299 |
1631059200000 | 378.12 |
1631145600000 | 376.88 |
1631232000000 | 376.57 |
1631491200000 | 377.42 |
1631577600000 | 376.48 |
1631664000000 | 375.48 |
1631750400000 | 378.33 |
1631836800000 | 379.89 |
1632096000000 | 377.45 |
1632182400000 | 378.81 |
1632268800000 | 379.33 |
1632355200000 | 380.69 |
1632441600000 | 379.33 |
1632700800000 | 376.81 |
1632787200000 | 371.98 |
1632873600000 | 376.14 |
1632960000000 | 374.37 |
1633046400000 | 378.4 |
1633305600000 | 376.29 |
1633392000000 | 376.81 |
1633478400000 | 378.26 |
1633564800000 | 380.23 |
1633651200000 | 378.55 |
1633910400000 | 376.2799 |
1633996800000 | 377.41 |
1634083200000 | 378.67 |
1634169600000 | 381.55 |
1634256000000 | 381.22 |
1634515200000 | 380.19 |
1634601600000 | 380.68 |
1634688000000 | 383.65 |
1634774400000 | 384.66 |
1634860800000 | 385.71 |
1635120000000 | 388.51 |
1635206400000 | 389.62 |
1635292800000 | 386.19 |
1635379200000 | 392.39 |
1635465600000 | 397.61 |
1635724800000 | 398.16 |
1635811200000 | 397.49 |
1635897600000 | 399.18 |
1635984000000 | 403.11 |
1636070400000 | 398.68 |
1636329600000 | 398.73 |
1636416000000 | 396.87 |
1636502400000 | 395.87 |
1636588800000 | 396.35 |
1636675200000 | 401.61 |
1636934400000 | 401.67 |
1637020800000 | 406.15 |
1637107200000 | 406.06 |
1637193600000 | 402 |
1637280000000 | 401.14 |
1637539200000 | 402.15 |
1637625600000 | 400.68 |
1637712000000 | 400.89 |
1637798400000 | 400.25 |
1637884800000 | 392.62 |
1638144000000 | 393.36 |
1638230400000 | 387.91 |
1638316800000 | 381.9 |
1638403200000 | 384.45 |
1638489600000 | 383.82 |
1638748800000 | 387.66 |
1638835200000 | 391.54 |
1638921600000 | 391.57 |
1639008000000 | 390.62 |
1639094400000 | 389.5299 |
1639353600000 | 391.83 |
1639440000000 | 390.22 |
1639526400000 | 393.71 |
1639612800000 | 393.79 |
1639699200000 | 395.22 |
1639958400000 | 393.52 |
1640044800000 | 396.85 |
1640131200000 | 399.44 |
1640217600000 | 401.56 |
1640304000000 | 401.29 |
1640563200000 | 405.74 |
1640649600000 | 407.29 |
1640736000000 | 406.72 |
1640822400000 | 407.69 |
1640908800000 | 406.32 |
1641168000000 | 405.58 |
1641254400000 | 400.99 |
1641340800000 | 395.6 |
1641427200000 | 393.96 |
1641513600000 | 388.89 |
1641772800000 | 388.89 |
1641859200000 | 390.9 |
1641945600000 | 387.21 |
1642032000000 | 380.22 |
1642118400000 | 379.4 |
1642377600000 | 380.93 |
1642464000000 | 377.63 |
1642550400000 | 374.75 |
1642636800000 | 374.75 |
1642723200000 | 372.72 |
1642982400000 | 374.19 |
1643068800000 | 370.55 |
1643155200000 | 368.06 |
1643241600000 | 372.69 |
1643328000000 | 377.49 |
1643587200000 | 380.65 |
1643673600000 | 380.96 |
1643760000000 | 380.13 |
1643846400000 | 371.67 |
1643932800000 | 369.14 |
1644192000000 | 367.4 |
1644278400000 | 370.25 |
1644364800000 | 373.97 |
1644451200000 | 369.88 |
1644537600000 | 371.38 |
1644796800000 | 371.14 |
1644883200000 | 374.99 |
1644969600000 | 373.32 |
1645056000000 | 369 |
1645142400000 | 367.62 |
1645401600000 | 368.23 |
1645488000000 | 364.89 |
1645574400000 | 361.25 |
1645660800000 | 365.81 |
1645747200000 | 371.51 |
1646006400000 | 373.73 |
1646092800000 | 374.4 |
1646179200000 | 379.17 |
1646265600000 | 379.5299 |
1646352000000 | 383.13 |
1646611200000 | 377.57 |
1646697600000 | 371.82 |
1646784000000 | 373.17 |
1646870400000 | 370.17 |
1646956800000 | 367.5899 |
1647216000000 | 366.48 |
1647302400000 | 371.46 |
1647388800000 | 375.86 |
1647475200000 | 376.96 |
1647561600000 | 380.41 |
1647820800000 | 378.29 |
1647907200000 | 382.44 |
1647993600000 | 379.64 |
1648080000000 | 379.32 |
1648166400000 | 381.48 |
1648425600000 | 383.01 |
1648512000000 | 386.1 |
1648598400000 | 378.2799 |
1648684800000 | 376.07 |
1648771200000 | 383.57 |
1649030400000 | 386.64 |
1649116800000 | 388.37 |
1649203200000 | 386.4 |
1649289600000 | 390.71 |
1649376000000 | 392.67 |
1649635200000 | 388.46 |
1649721600000 | 387.56 |
1649808000000 | 390.24 |
1649894400000 | 390.14 |
1650240000000 | 387.16 |
1650326400000 | 391.06 |
1650412800000 | 389.9 |
1650499200000 | 386.23 |
1650585600000 | 381.05 |
1650844800000 | 385.43 |
1650931200000 | 377.4 |
1651017600000 | 380.41 |
1651104000000 | 385.46 |
1651190400000 | 375.98 |
1651449600000 | 374.24 |
1651536000000 | 374.21 |
1651622400000 | 377.64 |
1651708800000 | 369.48 |
1651795200000 | 367.72 |
1652054400000 | 363.02 |
1652140800000 | 361.16 |
1652227200000 | 358.86 |
1652313600000 | 367.75 |
1652400000000 | 372 |
1652659200000 | 372.7 |
1652745600000 | 374.63 |
1652832000000 | 359.2799 |
1652918400000 | 356.77 |
1653004800000 | 358.68 |
1653264000000 | 357.41 |
1653350400000 | 356.23 |
1653436800000 | 361.99 |
1653523200000 | 364.36 |
1653609600000 | 371.42 |
1653868800000 | 370.2799 |
1653955200000 | 368.7 |
1654041600000 | 363.38 |
1654128000000 | 366.21 |
1654214400000 | 362.92 |
1654473600000 | 363.36 |
1654560000000 | 365.26 |
1654646400000 | 360.94 |
1654732800000 | 358.7 |
1654819200000 | 357.3399 |
1655078400000 | 353.45 |
1655164800000 | 350.02 |
1655251200000 | 353.89 |
1655337600000 | 347.89 |
1655424000000 | 350.6 |
1655683200000 | 348.79 |
1655769600000 | 353.93 |
1655856000000 | 356.11 |
1655942400000 | 366.43 |
1656028800000 | 374.85 |
1656288000000 | 372.91 |
1656374400000 | 367.18 |
1656460800000 | 372.63 |
1656547200000 | 370 |
1656633600000 | 377.72 |
1656892800000 | 376.1 |
1656979200000 | 384.43 |
1657065600000 | 388.11 |
1657152000000 | 391.42 |
1657238400000 | 391.18 |
1657497600000 | 392.04 |
1657584000000 | 391 |
1657670400000 | 386.04 |
1657756800000 | 386.89 |
1657843200000 | 387.6 |
1658102400000 | 381.89 |
1658188800000 | 385.62 |
1658275200000 | 384.61 |
1658361600000 | 388.9 |
1658448000000 | 387.42 |
1658707200000 | 385.31 |
1658793600000 | 386.35 |
1658880000000 | 387.61 |
1658966400000 | 390.31 |
1659052800000 | 388.57 |
1659312000000 | 388.42 |
1659398400000 | 387.89 |
1659484800000 | 391.32 |
1659571200000 | 388.39 |
1659657600000 | 390.55 |
1659916800000 | 393.72 |
1660003200000 | 388.5 |
1660089600000 | 390.68 |
1660176000000 | 391.06 |
1660262400000 | 397.88 |
1660521600000 | 400.58 |
1660608000000 | 401.37 |
1660694400000 | 399.71 |
1660780800000 | 398.86 |
1660867200000 | 397.16 |
1661126400000 | 393.54 |
1661212800000 | 391.08 |
1661299200000 | 389.1 |
1661385600000 | 393.31 |
1661472000000 | 383.31 |
1661731200000 | 382.58 |
1661817600000 | 380.26 |
1661904000000 | 372.96 |
1661990400000 | 376.3399 |
1662076800000 | 368.95 |
1662336000000 | 370.71 |
1662422400000 | 369.06 |
1662508800000 | 371.45 |
1662595200000 | 372.32 |
1662681600000 | 374.75 |
1662940800000 | 375.8399 |
1663027200000 | 368.7799 |
1663113600000 | 368.43 |
1663200000000 | 365.31 |
1663286400000 | 360.01 |
1663545600000 | 360.8399 |
1663632000000 | 354.8399 |
1663718400000 | 357.91 |
1663804800000 | 357.93 |
1663891200000 | 358.5899 |
1664150400000 | 356.54 |
1664236800000 | 355.71 |
1664323200000 | 359.47 |
1664409600000 | 349.22 |
1664496000000 | 346.12 |
1664755200000 | 351.14 |
1664841600000 | 354.3 |
1664928000000 | 356.35 |
1665014400000 | 354.0899 |
1665100800000 | 350.77 |
1665360000000 | 352.5899 |
1665446400000 | 352.97 |
1665532800000 | 352.36 |
1665619200000 | 357.06 |
1665705600000 | 352.71 |
1665964800000 | 358.8 |
1666051200000 | 359.16 |
1666137600000 | 353.3399 |
1666224000000 | 348.31 |
1666310400000 | 354.13 |
1666569600000 | 355.74 |
1666656000000 | 360.35 |
1666742400000 | 360.75 |
1666828800000 | 362.3399 |
1666915200000 | 367.29 |
1667174400000 | 367.3 |
1667260800000 | 369.85 |
1667347200000 | 363.27 |
1667433600000 | 361.16 |
1667520000000 | 359.26 |
1667779200000 | 361.42 |
1667865600000 | 360.17 |
1667952000000 | 355.95 |
1668038400000 | 364.93 |
1668124800000 | 366.57 |
1668384000000 | 363.31 |
1668470400000 | 364.38 |
1668556800000 | 361.04 |
1668643200000 | 360.45 |
1668729600000 | 362.82 |
1668988800000 | 368.5 |
1669075200000 | 368.0899 |
1669161600000 | 366.92 |
1669248000000 | 366.8 |
1669334400000 | 367.0899 |
1669593600000 | 364.41 |
1669680000000 | 364.43 |
1669766400000 | 375.82 |
1669852800000 | 373.9 |
1669939200000 | 378.8399 |
1670198400000 | 371.67 |
1670284800000 | 367.45 |
1670371200000 | 367.25 |
1670457600000 | 368.02 |
1670544000000 | 367.29 |
1670803200000 | 369.46 |
1670889600000 | 369.01 |
1670976000000 | 367.5299 |
1671062400000 | 358.66 |
1671148800000 | 357.68 |
1671408000000 | 356.51 |
1671494400000 | 354.2799 |
1671580800000 | 359.72 |
1671667200000 | 357.93 |
1671753600000 | 358.22 |
1672012800000 | 357.96 |
1672099200000 | 356.19 |
1672185600000 | 354.18 |
1672272000000 | 357.89 |
1672358400000 | 356.01 |
1672617600000 | 356.11 |
1672704000000 | 360.5 |
1672790400000 | 362.07 |
1672876800000 | 362.2 |
1672963200000 | 365.72 |
1673222400000 | 362.98 |
1673308800000 | 367.02 |
1673395200000 | 369.71 |
1673481600000 | 369.26 |
1673568000000 | 371.79 |
1673827200000 | 372.87 |
1673913600000 | 373.45 |
1674000000000 | 368.0899 |
1674086400000 | 368.02 |
1674172800000 | 369.06 |
1674432000000 | 371.29 |
1674518400000 | 369.04 |
1674604800000 | 371.02 |
1674691200000 | 372.5 |
1674777600000 | 372.71 |
1675036800000 | 370.24 |
1675123200000 | 376.2799 |
1675209600000 | 376.93 |
1675296000000 | 379.87 |
1675382400000 | 379.02 |
1675641600000 | 380.62 |
1675728000000 | 383.79 |
1675814400000 | 380.57 |
1675900800000 | 375.67 |
1675987200000 | 378.5899 |
1676246400000 | 380.3 |
1676332800000 | 382.3399 |
1676419200000 | 385.51 |
1676505600000 | 381.62 |
1676592000000 | 381.69 |
1676851200000 | 381.93 |
1676937600000 | 375.7799 |
1677024000000 | 377.19 |
1677110400000 | 378.29 |
1677196800000 | 376.43 |
1677456000000 | 372.89 |
1677542400000 | 370.45 |
1677628800000 | 367.1 |
1677715200000 | 371.14 |
1677801600000 | 374.27 |
1678060800000 | 370.24 |
1678147200000 | 369.72 |
1678233600000 | 370.08 |
1678320000000 | 365.86 |
1678406400000 | 357.67 |
1678665600000 | 355.57 |
1678752000000 | 358.11 |
1678838400000 | 363.1 |
1678924800000 | 364.64 |
1679011200000 | 360.0299 |
1679270400000 | 360.36 |
1679356800000 | 361.62 |
1679443200000 | 355.24 |
1679529600000 | 350.87 |
1679616000000 | 357.87 |
1679875200000 | 360.69 |
1679961600000 | 360 |
1680048000000 | 363.01 |
1680134400000 | 361.4 |
1680220800000 | 366.2799 |
1680480000000 | 366.61 |
1680566400000 | 362.42 |
1680652800000 | 364.5 |
1680739200000 | 365.01 |
1681084800000 | 367.27 |
1681171200000 | 368.45 |
1681257600000 | 364.85 |
1681344000000 | 366.05 |
1681430400000 | 371.52 |
1681689600000 | 375.67 |
1681776000000 | 374.01 |
1681862400000 | 372.52 |
1681948800000 | 374.19 |
1682035200000 | 376.99 |
1682294400000 | 377.06 |
1682380800000 | 374.16 |
1682467200000 | 369.94 |
1682553600000 | 373.4 |
1682640000000 | 375.61 |
1682899200000 | 379.47 |
1682985600000 | 376.76 |
1683072000000 | 376.43 |
1683158400000 | 378.63 |
1683244800000 | 382.65 |
1683504000000 | 383.01 |
1683590400000 | 382.5 |
1683676800000 | 383.42 |
1683763200000 | 386.64 |
1683849600000 | 387.06 |
1684108800000 | 388.55 |
1684195200000 | 384.56 |
1684281600000 | 384.7 |
1684368000000 | 385.51 |
1684454400000 | 383.62 |
1684713600000 | 380.27 |
1684800000000 | 376.67 |
1684886400000 | 372.43 |
1684972800000 | 369.61 |
1685059200000 | 370.72 |
1685318400000 | 370.3399 |
1685404800000 | 367.07 |
1685491200000 | 368.63 |
1685577600000 | 372.89 |
1685664000000 | 380.92 |
1685923200000 | 381.08 |
1686009600000 | 381.23 |
1686096000000 | 378.3 |
1686182400000 | 378.37 |
1686268800000 | 378.25 |
1686528000000 | 380.25 |
1686614400000 | 380.87 |
1686700800000 | 378.07 |
1686787200000 | 380.67 |
1686873600000 | 380.76 |
1687132800000 | 380.69 |
1687219200000 | 379.07 |
1687305600000 | 380.35 |
1687392000000 | 380.86 |
1687478400000 | 380.95 |
1687737600000 | 379.6 |
1687824000000 | 380.58 |
1687910400000 | 379.63 |
1687996800000 | 382.65 |
1688083200000 | 385.01 |
1688342400000 | 383.92 |
1688428800000 | 384.07 |
1688515200000 | 382.92 |
1688601600000 | 380.02 |
1688688000000 | 376.73 |
1688947200000 | 378.58 |
1689033600000 | 380.12 |
1689120000000 | 375.91 |
1689206400000 | 374.9 |
1689292800000 | 376.0899 |
1689552000000 | 374.9 |
1689638400000 | 375.91 |
1689724800000 | 378.95 |
1689811200000 | 379.2 |
1689897600000 | 384.14 |
1690156800000 | 384.72 |
1690243200000 | 386.79 |
1690329600000 | 387.62 |
1690416000000 | 387.14 |
1690502400000 | 386.49 |
1690761600000 | 387.96 |
1690848000000 | 386.29 |
1690934400000 | 385.77 |
1691020800000 | 387.42 |
1691107200000 | 382.23 |
1691366400000 | 387.0299 |
1691452800000 | 388.9 |
1691539200000 | 387.97 |
1691625600000 | 386.06 |
1691712000000 | 388.57 |
1691971200000 | 389.89 |
1692057600000 | 385.83 |
1692144000000 | 384.05 |
1692230400000 | 381.22 |
1692316800000 | 382.67 |
1692576000000 | 380.63 |
1692662400000 | 381.56 |
1692748800000 | 384.62 |
1692835200000 | 381.7799 |
1692921600000 | 385 |
1693180800000 | 386 |
1693267200000 | 390.44 |
1693353600000 | 385.65 |
1693440000000 | 383.7799 |
1693526400000 | 385.95 |
1693785600000 | 386.56 |
1693872000000 | 383.36 |
1693958400000 | 381 |
1694044800000 | 379.42 |
1694131200000 | 377.46 |
1694390400000 | 376.17 |
1694476800000 | 375.74 |
1694563200000 | 370.62 |
1694649600000 | 375.79 |
1694736000000 | 374.32 |
1694995200000 | 372.11 |
1695081600000 | 371.57 |
1695168000000 | 369.73 |
1695254400000 | 368.39 |
1695340800000 | 367.08 |
1695600000000 | 368.73 |
1695686400000 | 366.45 |
1695772800000 | 365.39 |
1695859200000 | 363.73 |
1695945600000 | 362.8 |
1696204800000 | 362.81 |
1696291200000 | 359.75 |
1696377600000 | 360.24 |
1696464000000 | 356.11 |
1696550400000 | 356.85 |
1696809600000 | 356.58 |
1696896000000 | 357.45 |
1696982400000 | 355.97 |
1697068800000 | 352.99 |
1697155200000 | 354.92 |
1697414400000 | 357 |
1697500800000 | 357.93 |
1697587200000 | 355.73 |
1697673600000 | 351.05 |
1697760000000 | 350.11 |
1698019200000 | 348.05 |
1698105600000 | 349.56 |
1698192000000 | 349.22 |
1698278400000 | 348.62 |
1698364800000 | 345.15 |
1698624000000 | 346.15 |
1698710400000 | 349.25 |
1698796800000 | 349.2799 |
1698883200000 | 354.43 |
1698969600000 | 355.7 |
1699228800000 | 356.39 |
1699315200000 | 360.3 |
1699401600000 | 358.3399 |
1699488000000 | 355.79 |
1699574400000 | 357.8 |
1699833600000 | 356.77 |
1699920000000 | 359.6 |
1700006400000 | 359.8399 |
1700092800000 | 358.75 |
1700179200000 | 358.11 |
1700438400000 | 356.55 |
1700524800000 | 356.08 |
1700611200000 | 359.04 |
1700697600000 | 357.51 |
1700784000000 | 357.99 |
1701043200000 | 355.51 |
1701129600000 | 354.36 |
1701216000000 | 349.96 |
1701302400000 | 354.2799 |
1701388800000 | 361.76 |
1701648000000 | 366.88 |
1701734400000 | 366.15 |
1701820800000 | 368.5 |
1701907200000 | 369.67 |
1701993600000 | 370.87 |
1702252800000 | 374.3 |
1702339200000 | 375.17 |
1702425600000 | 381.33 |
1702512000000 | 374.48 |
1702598400000 | 375.42 |
1702857600000 | 376.49 |
1702944000000 | 379.26 |
1703030400000 | 375.79 |
1703116800000 | 380.49 |
1703203200000 | 381.14 |
1703548800000 | 381.83 |
1703635200000 | 381.65 |
1703721600000 | 382.61 |
1703808000000 | 383.64 |
1704153600000 | 387.52 |
1704240000000 | 384.69 |
1704326400000 | 383.57 |
1704412800000 | 382.7 |
1704672000000 | 384.87 |
1704758400000 | 388.08 |
1704844800000 | 385.41 |
1704931200000 | 385.19 |
1705017600000 | 384.98 |
1705276800000 | 384.44 |
1705363200000 | 383.81 |
1705449600000 | 383.21 |
1705536000000 | 384.29 |
1705622400000 | 381.86 |
1705881600000 | 383.66 |
1705968000000 | 385.58 |
1706054400000 | 379.69 |
1706140800000 | 386.14 |
1706227200000 | 387.7 |
1706486400000 | 391.73 |
1706572800000 | 388.43 |
1706745600000 | 389.56 |
1706832000000 | 390.23 |
1707091200000 | 393.21 |
1707177600000 | 396 |
1707264000000 | 395.14 |
1707350400000 | 395.81 |
1707436800000 | 393.85 |
1707696000000 | 398.04 |
1707782400000 | 392.45 |
1707868800000 | 394.69 |
1707955200000 | 397.4 |
1708041600000 | 394.55 |
1708300800000 | 395.15 |
1708387200000 | 393.45 |
1708473600000 | 393.65 |
1708560000000 | 394.01 |
1708646400000 | 396.35 |
1708905600000 | 396.26 |
1708992000000 | 397.45 |
1709078400000 | 394.18 |
1709164800000 | 395.11 |
1709251200000 | 393.62 |
1709510400000 | 390.54 |
1709596800000 | 386.58 |
1709683200000 | 386.0299 |
1709769600000 | 387.43 |
1709856000000 | 387.96 |
1710115200000 | 388.8399 |
1710201600000 | 389.05 |
1710288000000 | 388.55 |
1710374400000 | 384.72 |
1710460800000 | 385.16 |
1710720000000 | 384.14 |
1710806400000 | 387.44 |
1710892800000 | 390.05 |
1710979200000 | 389.04 |
1711065600000 | 390.7 |
1711324800000 | 388.17 |
1711411200000 | 388.16 |
1711497600000 | 394.93 |
1711584000000 | 396.07 |
1711929600000 | 395.05 |
1712016000000 | 389.66 |
1712102400000 | 385.22 |
1712188800000 | 384.27 |
1712275200000 | 386.2 |
1712534400000 | 383.42 |
1712620800000 | 385.42 |
1712707200000 | 382.48 |
1712793600000 | 383.74 |
1712880000000 | 379.64 |
1713139200000 | 376.81 |
1713225600000 | 376.64 |
1713312000000 | 376.26 |
1713398400000 | 375.8399 |
1713484800000 | 376.71 |
1713744000000 | 380.16 |
1713830400000 | 382.01 |
1713916800000 | 382.19 |
1714003200000 | 380.54 |
1714089600000 | 385.48 |
1714348800000 | 386.27 |
1714435200000 | 384.35 |
1714521600000 | 381.7799 |
1714608000000 | 386.06 |
1714694400000 | 384.64 |
1714953600000 | 386.27 |
1715040000000 | 388.7799 |
1715126400000 | 392.74 |
1715212800000 | 399.95 |
1715299200000 | 401.22 |
1715558400000 | 400.5 |
1715644800000 | 401.61 |
1715731200000 | 403.55 |
1715817600000 | 402.94 |
1715904000000 | 402.0899 |
1716163200000 | 401.72 |
1716249600000 | 400.0299 |
1716336000000 | 398.24 |
1716422400000 | 395.76 |
1716508800000 | 395.5 |
1716768000000 | 394.81 |
1716854400000 | 391.6 |
1716940800000 | 395.64 |
1717027200000 | 397.96 |
1717113600000 | 401.5299 |
1717372800000 | 404.56 |
1717459200000 | 405.48 |
1717545600000 | 407.69 |
1717632000000 | 409.91 |
1717718400000 | 409.69 |
1717977600000 | 411.04 |
1718064000000 | 409.87 |
1718150400000 | 402.75 |
1718236800000 | 404.94 |
1718323200000 | 405.64 |
1718582400000 | 408.14 |
1718668800000 | 414.23 |
1718755200000 | 413.79 |
1718841600000 | 411.29 |
1718928000000 | 413.62 |
1719187200000 | 415.5 |
1719273600000 | 414.15 |
1719360000000 | 412.14 |
1719446400000 | 407.11 |
1719532800000 | 402.79 |
1719792000000 | 400.17 |
1719878400000 | 399.91 |
1719964800000 | 396.2799 |
1720051200000 | 396.79 |
1720137600000 | 398.18 |
1720396800000 | 397.26 |
1720483200000 | 393.76 |
1720569600000 | 394.5899 |
1720656000000 | 399.52 |
1720742400000 | 401.26 |
1721001600000 | 399.82 |
1721088000000 | 404.41 |
1721174400000 | 404.89 |
1721260800000 | 401.35 |
1721347200000 | 399.52 |
1721606400000 | 400.35 |
1721692800000 | 399.2799 |
1721779200000 | 398.16 |
1721865600000 | 397.46 |
1721952000000 | 400.49 |
1722211200000 | 402.96 |
1722297600000 | 401.4 |
1722384000000 | 400.08 |
1722470400000 | 401.48 |
1722556800000 | 397.13 |
1722816000000 | 388.7 |
1722902400000 | 396.01 |
1722988800000 | 395.63 |
1723075200000 | 402.88 |
1723161600000 | 400.64 |
1723420800000 | 398.5299 |
1723507200000 | 402.02 |
1723593600000 | 400.63 |
1723680000000 | 404.55 |
1723766400000 | 405.67 |
1724025600000 | 406.44 |
1724112000000 | 404.0899 |
1724198400000 | 405.88 |
1724284800000 | 405.67 |
1724371200000 | 406.31 |
1724630400000 | 406.47 |
1724716800000 | 408.17 |
1724803200000 | 408.44 |
1724889600000 | 411.14 |
1724976000000 | 412.48 |
STOXX Global Pet Care | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | -0.2522342 | 9.2494741 |
2018 | -4.6040605 | -4.9372877 |
2019 | 25.3072189 | 29.3641295 |
2020 | 21.6760262 | 6.7371221 |
2021 | 23.3387765 | 28.9643107 |
2022 | -12.4265715 | -12.9769803 |
2023 | 7.8234754 | 19.1170965 |
2024 | 7.4922815 | 28.2115597 |
Methodology
The parent universe consists of companies from STOXX Developed and Emerging Markets Total Market, STOXX China A Total Market, STOXX China ADR Total Market, STOXX China P Chips Total Market indices.
The index applies two screens: first, only stocks with a three-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included; second, only companies with revenue expo-sure of more than 25% or more than EUR 500,000,000 to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0525167505 | STXPCGR | .STXPCGR | |
Net Return EUR | CH0525167463 | STXPCR | .STXPCR | |
Price EUR | CH0525167497 | STXPCP | .STXPCP | |
Price USD | CH0525167513 | STXPCL | STXPCL INDEX | .STXPCL |
Gross Return USD | CH0525167471 | STXPCGV | STXPCGV INDEX | .STXPCGV |
Net Return USD | CH0525167489 | STXPCV | STXPCV INDEX | .STXPCV |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 26, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
THEME INDICES
STOXX Global Pet Care
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZOETIS 'A' | Health Care | USA | 8.485% |
Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 8.451% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 7.688% |
Merck & Co. Inc. | Health Care | USA | 7.060% |
PATTERSON COMPANIES | Health Care | USA | 5.013% |
J.M. Smucker Co. | Food, Beverage and Tobacco | USA | 4.828% |
CHEWY A | Retail | USA | 4.723% |
Cencora | Personal Care, Drug and Grocery Stores | USA | 4.652% |
General Mills Inc. | Food, Beverage and Tobacco | USA | 4.647% |
Uni-Charm Corp. | Personal Care, Drug and Grocery Stores | Japan | 4.623% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.