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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Pet Care | N/A | 10.3 | 0.3 | 0.2 | 0.8 | 0.0 | 7.9 | 0.0 | 26.9 |
STOXX Developed and Emerging Markets Total Market | 104,758.7 | 90,285.1 | 7.5 | 0.6 | 3,608.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 31.7 |
---|---|
Food, Beverage and Tobacco | 26.0 |
Personal Care, Drug and Grocery Stores | 24.6 |
Retail | 13.8 |
Consumer Products and Services | 3.9 |
Chemicals | 0.0 |
Country weighting
USA | 82.3 |
---|---|
Switzerland | 7.2 |
Japan | 4.2 |
UK | 2.4 |
France | 1.8 |
China | 1.2 |
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 | 2.0 | 2.5 | 12.4 | -0.5 | 49.5 | N/A | N/A | 12.5 | -0.2 | 8.4 |
STOXX Developed and Emerging Markets Total Market | 4.1 | 20.1 | 26.6 | 25.8 | 73.7 | N/A | N/A | 27.1 | 8.0 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Pet Care | N/A | N/A | 11.0 | 14.0 | 16.2 | N/A | N/A | 0.8 | -0.2 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.5 | 14.6 | 17.5 | N/A | N/A | 2.0 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Pet Care | 0.6 | 0.5 | 0.5 | 0.8 | 0.8 | 8.8 | 10.3 | 10.3 | 9.6 | 9.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Pet Care | 0.6 | 0.5 | 0.6 | 0.7 | 0.8 | -2.9 | -1.7 | -1.2 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 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 | 30.4 | 18.8 | 24.9 | 24.9 | 3.6 | 2.1 | 0.9 | 11.5 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 2.4 | 1.9 | 18.6 |
Performance and annual returns
STOXX Global Pet Care | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.16 |
1340150400000 | 100.83 |
1340236800000 | 98.7 |
1340323200000 | 99.07 |
1340582400000 | 98.03 |
1340668800000 | 98.48 |
1340755200000 | 99.01 |
1340841600000 | 99.22 |
1340928000000 | 101.31 |
1341187200000 | 101.68 |
1341273600000 | 101.72 |
1341360000000 | 101.72 |
1341446400000 | 101.86 |
1341532800000 | 101.53 |
1341792000000 | 101.8 |
1341878400000 | 101.32 |
1341964800000 | 100.99 |
1342051200000 | 100.98 |
1342137600000 | 101.38 |
1342396800000 | 100.37 |
1342483200000 | 100.87 |
1342569600000 | 101.45 |
1342656000000 | 101.88 |
1342742400000 | 100.33 |
1343001600000 | 99.09 |
1343088000000 | 97.63 |
1343174400000 | 98.08 |
1343260800000 | 100.53 |
1343347200000 | 100.93 |
1343606400000 | 100.44 |
1343692800000 | 99.53 |
1343779200000 | 98.89 |
1343865600000 | 98.79 |
1343952000000 | 100.55 |
1344211200000 | 100.44 |
1344297600000 | 100.14 |
1344384000000 | 100.53 |
1344470400000 | 100.17 |
1344556800000 | 101.1 |
1344816000000 | 100.85 |
1344902400000 | 100.74 |
1344988800000 | 101.28 |
1345075200000 | 102.26 |
1345161600000 | 102.65 |
1345420800000 | 102.45 |
1345507200000 | 102.43 |
1345593600000 | 102.39 |
1345680000000 | 101.5 |
1345766400000 | 102.28 |
1346025600000 | 102.53 |
1346112000000 | 102.7 |
1346198400000 | 103.07 |
1346284800000 | 102.58 |
1346371200000 | 102.86 |
1346630400000 | 102.86 |
1346716800000 | 103.95 |
1346803200000 | 103.93 |
1346889600000 | 105.61 |
1346976000000 | 105.4 |
1347235200000 | 104.97 |
1347321600000 | 104.65 |
1347408000000 | 104.38 |
1347494400000 | 104.98 |
1347580800000 | 104.19 |
1347840000000 | 104.14 |
1347926400000 | 104.26 |
1348012800000 | 104.64 |
1348099200000 | 105.25 |
1348185600000 | 105.6 |
1348444800000 | 105.53 |
1348531200000 | 105.27 |
1348617600000 | 104.94 |
1348704000000 | 105.73 |
1348790400000 | 105.36 |
1349049600000 | 105.02 |
1349136000000 | 105.5 |
1349222400000 | 105.8 |
1349308800000 | 106.37 |
1349395200000 | 106.95 |
1349654400000 | 107.96 |
1349740800000 | 106.36 |
1349827200000 | 105.8 |
1349913600000 | 106.36 |
1350000000000 | 106.01 |
1350259200000 | 107.02 |
1350345600000 | 107.57 |
1350432000000 | 107.97 |
1350518400000 | 107.54 |
1350604800000 | 105.84 |
1350864000000 | 105.04 |
1350950400000 | 104.31 |
1351036800000 | 103.81 |
1351123200000 | 103.88 |
1351209600000 | 103.28 |
1351468800000 | 103.28 |
1351555200000 | 103.28 |
1351641600000 | 103.26 |
1351728000000 | 104.08 |
1351814400000 | 103.07 |
1352073600000 | 103.55 |
1352160000000 | 104.01 |
1352246400000 | 102.95 |
1352332800000 | 101.77 |
1352419200000 | 101.73 |
1352678400000 | 101.68 |
1352764800000 | 101.48 |
1352851200000 | 100.45 |
1352937600000 | 101.22 |
1353024000000 | 101.91 |
1353283200000 | 103.96 |
1353369600000 | 103.17 |
1353456000000 | 103.39 |
1353542400000 | 103.39 |
1353628800000 | 104.58 |
1353888000000 | 104.43 |
1353974400000 | 103.9 |
1354060800000 | 104.47 |
1354147200000 | 105.07 |
1354233600000 | 105.64 |
1354492800000 | 105.06 |
1354579200000 | 104.33 |
1354665600000 | 104.68 |
1354752000000 | 104.64 |
1354838400000 | 105.15 |
1355097600000 | 104.91 |
1355184000000 | 105.85 |
1355270400000 | 105.43 |
1355356800000 | 104.73 |
1355443200000 | 104.54 |
1355702400000 | 105.55 |
1355788800000 | 106.28 |
1355875200000 | 105.9 |
1355961600000 | 106.26 |
1356048000000 | 105.48 |
1356307200000 | 105.29 |
1356480000000 | 104.42 |
1356566400000 | 103.77 |
1356652800000 | 103.09 |
1356912000000 | 104.06 |
1357084800000 | 106.17 |
1357171200000 | 106.45 |
1357257600000 | 107.12 |
1357516800000 | 107.1 |
1357603200000 | 107.17 |
1357689600000 | 108.28 |
1357776000000 | 108.81 |
1357862400000 | 108.12 |
1358121600000 | 108.07 |
1358208000000 | 107.99 |
1358294400000 | 107.94 |
1358380800000 | 108.64 |
1358467200000 | 108.67 |
1358726400000 | 108.67 |
1358812800000 | 108.71 |
1358899200000 | 108.33 |
1358985600000 | 109.71 |
1359072000000 | 110.92 |
1359331200000 | 109.33 |
1359417600000 | 109.79 |
1359504000000 | 109.66 |
1359590400000 | 110.24 |
1359676800000 | 110.98 |
1359936000000 | 109.83 |
1360022400000 | 110.96 |
1360108800000 | 111.29 |
1360195200000 | 111.12 |
1360281600000 | 111.45 |
1360540800000 | 111.53 |
1360627200000 | 111.38 |
1360713600000 | 110.91 |
1360800000000 | 110.75 |
1360886400000 | 111.4 |
1361145600000 | 111.4 |
1361232000000 | 112.03 |
1361318400000 | 111.38 |
1361404800000 | 110.63 |
1361491200000 | 111.1 |
1361750400000 | 110.11 |
1361836800000 | 110.32 |
1361923200000 | 111.34 |
1362009600000 | 111.7 |
1362096000000 | 111.35 |
1362355200000 | 111.74 |
1362441600000 | 113.01 |
1362528000000 | 112.8 |
1362614400000 | 112.03 |
1362700800000 | 112.83 |
1362960000000 | 112.99 |
1363046400000 | 112.43 |
1363132800000 | 112.63 |
1363219200000 | 112.87 |
1363305600000 | 112.2 |
1363564800000 | 111.79 |
1363651200000 | 111.84 |
1363737600000 | 113.2 |
1363824000000 | 112.6 |
1363910400000 | 113.23 |
1364169600000 | 112.69 |
1364256000000 | 113.7 |
1364342400000 | 113.91 |
1364428800000 | 114.65 |
1364774400000 | 113.9 |
1364860800000 | 113.33 |
1364947200000 | 111.95 |
1365033600000 | 112.64 |
1365120000000 | 112.61 |
1365379200000 | 113.59 |
1365465600000 | 113.36 |
1365552000000 | 114.38 |
1365638400000 | 115.18 |
1365724800000 | 114.4 |
1365984000000 | 112.64 |
1366070400000 | 114.29 |
1366156800000 | 113.54 |
1366243200000 | 113.15 |
1366329600000 | 114.99 |
1366588800000 | 115.08 |
1366675200000 | 115.12 |
1366761600000 | 113.93 |
1366848000000 | 114.33 |
1366934400000 | 115.2 |
1367193600000 | 115.38 |
1367280000000 | 114.94 |
1367366400000 | 113.54 |
1367452800000 | 114.65 |
1367539200000 | 115.07 |
1367798400000 | 115.15 |
1367884800000 | 115.79 |
1367971200000 | 116.4 |
1368057600000 | 116.38 |
1368144000000 | 117.28 |
1368403200000 | 117.41 |
1368489600000 | 118.48 |
1368576000000 | 118.98 |
1368662400000 | 118.18 |
1368748800000 | 118 |
1369008000000 | 117.32 |
1369094400000 | 117.94 |
1369180800000 | 117 |
1369267200000 | 117.67 |
1369353600000 | 116.89 |
1369612800000 | 116.89 |
1369699200000 | 117.84 |
1369785600000 | 116.08 |
1369872000000 | 116.64 |
1369958400000 | 115.2 |
1370217600000 | 115.87 |
1370304000000 | 115.7 |
1370390400000 | 114.67 |
1370476800000 | 115.45 |
1370563200000 | 116.75 |
1370822400000 | 116.86 |
1370908800000 | 116.73 |
1370995200000 | 115.97 |
1371081600000 | 117.88 |
1371168000000 | 117.9 |
1371427200000 | 118.61 |
1371513600000 | 119.12 |
1371600000000 | 116.98 |
1371686400000 | 113.99 |
1371772800000 | 114.48 |
1372032000000 | 113.51 |
1372118400000 | 114.39 |
1372204800000 | 114.99 |
1372291200000 | 115.76 |
1372377600000 | 115.72 |
1372636800000 | 116.47 |
1372723200000 | 115.74 |
1372809600000 | 115.16 |
1372896000000 | 115.33 |
1372982400000 | 116.24 |
1373241600000 | 117.64 |
1373328000000 | 118.63 |
1373414400000 | 119.37 |
1373500800000 | 120.57 |
1373587200000 | 121.21 |
1373846400000 | 121.68 |
1373932800000 | 120.72 |
1374019200000 | 120.66 |
1374105600000 | 121.14 |
1374192000000 | 121.49 |
1374451200000 | 121.86 |
1374537600000 | 121.53 |
1374624000000 | 121.4 |
1374710400000 | 121.87 |
1374796800000 | 122.2 |
1375056000000 | 122.5 |
1375142400000 | 122.86 |
1375228800000 | 123.49 |
1375315200000 | 125.17 |
1375401600000 | 125.63 |
1375660800000 | 125.58 |
1375747200000 | 124.91 |
1375833600000 | 124.35 |
1375920000000 | 125.03 |
1376006400000 | 125.01 |
1376265600000 | 124.74 |
1376352000000 | 125.58 |
1376438400000 | 124.67 |
1376524800000 | 122.87 |
1376611200000 | 122.36 |
1376870400000 | 122.58 |
1376956800000 | 123.59 |
1377043200000 | 122.04 |
1377129600000 | 122.45 |
1377216000000 | 122.79 |
1377475200000 | 122.2 |
1377561600000 | 120.36 |
1377648000000 | 120.32 |
1377734400000 | 120.72 |
1377820800000 | 119.76 |
1378080000000 | 119.98 |
1378166400000 | 119.58 |
1378252800000 | 120.78 |
1378339200000 | 121 |
1378425600000 | 120.97 |
1378684800000 | 121.81 |
1378771200000 | 123.2 |
1378857600000 | 124.16 |
1378944000000 | 123.57 |
1379030400000 | 123.77 |
1379289600000 | 124.87 |
1379376000000 | 125.29 |
1379462400000 | 126.01 |
1379548800000 | 126.13 |
1379635200000 | 125.58 |
1379894400000 | 124.87 |
1379980800000 | 124.39 |
1380067200000 | 123.84 |
1380153600000 | 124.41 |
1380240000000 | 124.47 |
1380499200000 | 124.49 |
1380585600000 | 126.17 |
1380672000000 | 125.89 |
1380758400000 | 124.69 |
1380844800000 | 125.3 |
1381104000000 | 124.01 |
1381190400000 | 122.92 |
1381276800000 | 122.86 |
1381363200000 | 124.87 |
1381449600000 | 125.6 |
1381708800000 | 126.06 |
1381795200000 | 125.2 |
1381881600000 | 126.89 |
1381968000000 | 127.92 |
1382054400000 | 128.52 |
1382313600000 | 128.12 |
1382400000000 | 128.62 |
1382486400000 | 128.86 |
1382572800000 | 129.46 |
1382659200000 | 130.4 |
1382918400000 | 130.94 |
1383004800000 | 131.64 |
1383091200000 | 130.7 |
1383177600000 | 130.3 |
1383264000000 | 130.49 |
1383523200000 | 131.33 |
1383609600000 | 130.54 |
1383696000000 | 130.94 |
1383782400000 | 129.67 |
1383868800000 | 131.01 |
1384128000000 | 130.96 |
1384214400000 | 131.17 |
1384300800000 | 131.91 |
1384387200000 | 133.33 |
1384473600000 | 133.64 |
1384732800000 | 132.86 |
1384819200000 | 132.1 |
1384905600000 | 132.14 |
1384992000000 | 132.88 |
1385078400000 | 133.05 |
1385337600000 | 133.18 |
1385424000000 | 132.82 |
1385510400000 | 132.62 |
1385596800000 | 132.7 |
1385683200000 | 132.55 |
1385942400000 | 132.44 |
1386028800000 | 132.04 |
1386115200000 | 131.33 |
1386201600000 | 131.23 |
1386288000000 | 132.45 |
1386547200000 | 132.6 |
1386633600000 | 132.07 |
1386720000000 | 130.72 |
1386806400000 | 129.84 |
1386892800000 | 130.11 |
1387152000000 | 130.85 |
1387238400000 | 130.42 |
1387324800000 | 132.46 |
1387411200000 | 131.95 |
1387497600000 | 132.49 |
1387756800000 | 133.38 |
1387843200000 | 133.76 |
1388016000000 | 133.95 |
1388102400000 | 134.78 |
1388361600000 | 134.9 |
1388448000000 | 134.83 |
1388620800000 | 133.43 |
1388707200000 | 133.8 |
1388966400000 | 132.99 |
1389052800000 | 134.26 |
1389139200000 | 134 |
1389225600000 | 134.62 |
1389312000000 | 134.47 |
1389571200000 | 132.84 |
1389657600000 | 134 |
1389744000000 | 134.96 |
1389830400000 | 135.5 |
1389916800000 | 135.13 |
1390176000000 | 135.22 |
1390262400000 | 135.21 |
1390348800000 | 135.49 |
1390435200000 | 134.91 |
1390521600000 | 131.96 |
1390780800000 | 131.43 |
1390867200000 | 132.28 |
1390953600000 | 131.17 |
1391040000000 | 131.47 |
1391126400000 | 130.69 |
1391385600000 | 127.86 |
1391472000000 | 129.04 |
1391558400000 | 128.75 |
1391644800000 | 129.81 |
1391731200000 | 131.1 |
1391990400000 | 132.29 |
1392076800000 | 132.65 |
1392163200000 | 132.59 |
1392249600000 | 133.37 |
1392336000000 | 133.38 |
1392595200000 | 133.37 |
1392681600000 | 134.13 |
1392768000000 | 133.82 |
1392854400000 | 134.51 |
1392940800000 | 134.28 |
1393200000000 | 134.97 |
1393286400000 | 135.57 |
1393372800000 | 135.99 |
1393459200000 | 136.69 |
1393545600000 | 137.5 |
1393804800000 | 135.95 |
1393891200000 | 138.24 |
1393977600000 | 138.15 |
1394064000000 | 139.3 |
1394150400000 | 139.14 |
1394409600000 | 139.02 |
1394496000000 | 138.79 |
1394582400000 | 138.68 |
1394668800000 | 136.59 |
1394755200000 | 137.16 |
1395014400000 | 137.38 |
1395100800000 | 138.08 |
1395187200000 | 137.67 |
1395273600000 | 137.35 |
1395360000000 | 136.48 |
1395619200000 | 135.06 |
1395705600000 | 136.05 |
1395792000000 | 136 |
1395878400000 | 135.52 |
1395964800000 | 135.95 |
1396224000000 | 136.86 |
1396310400000 | 137.72 |
1396396800000 | 138.65 |
1396483200000 | 138.77 |
1396569600000 | 136.93 |
1396828800000 | 134.78 |
1396915200000 | 134.99 |
1397001600000 | 136.56 |
1397088000000 | 133.9 |
1397174400000 | 132.17 |
1397433600000 | 133.02 |
1397520000000 | 132.71 |
1397606400000 | 133.27 |
1397692800000 | 133.74 |
1398038400000 | 134.49 |
1398124800000 | 136.07 |
1398211200000 | 135.6 |
1398297600000 | 135.2 |
1398384000000 | 135.59 |
1398643200000 | 137.21 |
1398729600000 | 137.7 |
1398816000000 | 137.45 |
1398902400000 | 137.34 |
1398988800000 | 137.24 |
1399248000000 | 136.89 |
1399334400000 | 135.65 |
1399420800000 | 135.5 |
1399507200000 | 135.88 |
1399593600000 | 136.61 |
1399852800000 | 137.57 |
1399939200000 | 137.24 |
1400025600000 | 136.66 |
1400112000000 | 135.37 |
1400198400000 | 136.16 |
1400457600000 | 136.73 |
1400544000000 | 135.88 |
1400630400000 | 135.57 |
1400716800000 | 134.84 |
1400803200000 | 134.97 |
1401062400000 | 135.23 |
1401148800000 | 136 |
1401235200000 | 135.34 |
1401321600000 | 136.32 |
1401408000000 | 137.34 |
1401667200000 | 137.48 |
1401753600000 | 137.76 |
1401840000000 | 137.97 |
1401926400000 | 138.33 |
1402012800000 | 139.18 |
1402272000000 | 139.29 |
1402358400000 | 139.38 |
1402444800000 | 138.8 |
1402531200000 | 137.89 |
1402617600000 | 137.8 |
1402876800000 | 137.49 |
1402963200000 | 138.35 |
1403049600000 | 139.08 |
1403136000000 | 138.9 |
1403222400000 | 139.1 |
1403481600000 | 139.43 |
1403568000000 | 139.4 |
1403654400000 | 138.8 |
1403740800000 | 138.88 |
1403827200000 | 138.69 |
1404086400000 | 138.46 |
1404172800000 | 139.76 |
1404259200000 | 139.39 |
1404345600000 | 141 |
1404432000000 | 141.12 |
1404691200000 | 140.53 |
1404777600000 | 140.07 |
1404864000000 | 140.6 |
1404950400000 | 139.99 |
1405036800000 | 140.16 |
1405296000000 | 140.72 |
1405382400000 | 139.85 |
1405468800000 | 140.26 |
1405555200000 | 139.34 |
1405641600000 | 140.71 |
1405900800000 | 140.41 |
1405987200000 | 140.86 |
1406073600000 | 141.28 |
1406160000000 | 142.15 |
1406246400000 | 140.66 |
1406505600000 | 140.71 |
1406592000000 | 140.19 |
1406678400000 | 139.9 |
1406764800000 | 137.89 |
1406851200000 | 137.46 |
1407110400000 | 137.91 |
1407196800000 | 137.35 |
1407283200000 | 137.31 |
1407369600000 | 136.57 |
1407456000000 | 138.03 |
1407715200000 | 138.78 |
1407801600000 | 138.68 |
1407888000000 | 139.43 |
1407974400000 | 140.5 |
1408060800000 | 140.18 |
1408320000000 | 141.72 |
1408406400000 | 143.41 |
1408492800000 | 143.65 |
1408579200000 | 143.95 |
1408665600000 | 143.11 |
1408924800000 | 143.97 |
1409011200000 | 144.75 |
1409097600000 | 144.93 |
1409184000000 | 145.34 |
1409270400000 | 145.57 |
1409529600000 | 145.12 |
1409616000000 | 146.05 |
1409702400000 | 146.83 |
1409788800000 | 146.58 |
1409875200000 | 147.21 |
1410134400000 | 147.17 |
1410220800000 | 146.36 |
1410307200000 | 146.52 |
1410393600000 | 146.54 |
1410480000000 | 146.04 |
1410739200000 | 144.97 |
1410825600000 | 146.27 |
1410912000000 | 146.45 |
1410998400000 | 146.98 |
1411084800000 | 147.17 |
1411344000000 | 146.47 |
1411430400000 | 145.74 |
1411516800000 | 147.36 |
1411603200000 | 145.75 |
1411689600000 | 145.88 |
1411948800000 | 145.43 |
1412035200000 | 145.51 |
1412121600000 | 144.56 |
1412208000000 | 144.05 |
1412294400000 | 145.1 |
1412553600000 | 144.88 |
1412640000000 | 143.21 |
1412726400000 | 144.18 |
1412812800000 | 143.06 |
1412899200000 | 141.19 |
1413158400000 | 139.73 |
1413244800000 | 140.12 |
1413331200000 | 138.82 |
1413417600000 | 138.71 |
1413504000000 | 140.17 |
1413763200000 | 141.53 |
1413849600000 | 144.02 |
1413936000000 | 144.31 |
1414022400000 | 146.56 |
1414108800000 | 149.02 |
1414368000000 | 149.26 |
1414454400000 | 149.33 |
1414540800000 | 149.05 |
1414627200000 | 150.64 |
1414713600000 | 151.06 |
1414972800000 | 150.71 |
1415059200000 | 151.4 |
1415145600000 | 151.41 |
1415232000000 | 153.09 |
1415318400000 | 152.16 |
1415577600000 | 153.24 |
1415664000000 | 154.61 |
1415750400000 | 154.93 |
1415836800000 | 155.73 |
1415923200000 | 155.32 |
1416182400000 | 156.09 |
1416268800000 | 157.46 |
1416355200000 | 157.86 |
1416441600000 | 156.98 |
1416528000000 | 157.69 |
1416787200000 | 158.34 |
1416873600000 | 158.39 |
1416960000000 | 158.88 |
1417046400000 | 159.56 |
1417132800000 | 160.56 |
1417392000000 | 160.36 |
1417478400000 | 161.06 |
1417564800000 | 161.76 |
1417651200000 | 161.57 |
1417737600000 | 161.46 |
1417996800000 | 161.02 |
1418083200000 | 160.66 |
1418169600000 | 158.68 |
1418256000000 | 159.62 |
1418342400000 | 157.86 |
1418601600000 | 156.78 |
1418688000000 | 157.01 |
1418774400000 | 157.49 |
1418860800000 | 159.56 |
1418947200000 | 160.16 |
1419206400000 | 160.33 |
1419292800000 | 159.69 |
1419379200000 | 160.04 |
1419552000000 | 159.97 |
1419811200000 | 160.13 |
1419897600000 | 159.49 |
1419984000000 | 158.81 |
1420156800000 | 158.71 |
1420416000000 | 156.96 |
1420502400000 | 156.54 |
1420588800000 | 157.73 |
1420675200000 | 160.64 |
1420761600000 | 160.01 |
1421020800000 | 160.14 |
1421107200000 | 161.02 |
1421193600000 | 161.22 |
1421280000000 | 161.34 |
1421366400000 | 162.78 |
1421625600000 | 163.59 |
1421712000000 | 163.31 |
1421798400000 | 163.58 |
1421884800000 | 165.53 |
1421971200000 | 166.14 |
1422230400000 | 166.35 |
1422316800000 | 165.91 |
1422403200000 | 164.98 |
1422489600000 | 166.51 |
1422576000000 | 164.91 |
1422835200000 | 165.71 |
1422921600000 | 165.78 |
1423008000000 | 166.49 |
1423094400000 | 167.1 |
1423180800000 | 165.97 |
1423440000000 | 164.03 |
1423526400000 | 165.5 |
1423612800000 | 165.59 |
1423699200000 | 166.98 |
1423785600000 | 168.01 |
1424044800000 | 168.09 |
1424131200000 | 167.97 |
1424217600000 | 167.74 |
1424304000000 | 167.62 |
1424390400000 | 168.48 |
1424649600000 | 169.24 |
1424736000000 | 169.57 |
1424822400000 | 169.13 |
1424908800000 | 169.57 |
1424995200000 | 169.55 |
1425254400000 | 170.15 |
1425340800000 | 169.18 |
1425427200000 | 168.92 |
1425513600000 | 169.23 |
1425600000000 | 167.43 |
1425859200000 | 168.08 |
1425945600000 | 166.18 |
1426032000000 | 166.46 |
1426118400000 | 167.82 |
1426204800000 | 166.85 |
1426464000000 | 168.95 |
1426550400000 | 168.89 |
1426636800000 | 169.71 |
1426723200000 | 171.16 |
1426809600000 | 173.67 |
1427068800000 | 173.94 |
1427155200000 | 173.56 |
1427241600000 | 171.07 |
1427328000000 | 169.3 |
1427414400000 | 170.49 |
1427673600000 | 171.83 |
1427760000000 | 169.95 |
1427846400000 | 168.94 |
1427932800000 | 170.27 |
1428278400000 | 172.14 |
1428364800000 | 173.82 |
1428451200000 | 176.11 |
1428537600000 | 176.54 |
1428624000000 | 180.44 |
1428883200000 | 182.09 |
1428969600000 | 180.95 |
1429056000000 | 182.47 |
1429142400000 | 182.31 |
1429228800000 | 180.04 |
1429488000000 | 181.28 |
1429574400000 | 186.32 |
1429660800000 | 184.72 |
1429747200000 | 183.01 |
1429833600000 | 186.11 |
1430092800000 | 186.11 |
1430179200000 | 182.63 |
1430265600000 | 182.84 |
1430352000000 | 182.98 |
1430438400000 | 184.18 |
1430697600000 | 187.26 |
1430784000000 | 185.25 |
1430870400000 | 187.37 |
1430956800000 | 186.49 |
1431043200000 | 187.27 |
1431302400000 | 191.56 |
1431388800000 | 194.14 |
1431475200000 | 194.43 |
1431561600000 | 196.56 |
1431648000000 | 197.41 |
1431907200000 | 197.27 |
1431993600000 | 191.43 |
1432080000000 | 195.51 |
1432166400000 | 196.95 |
1432252800000 | 199.92 |
1432512000000 | 199.61 |
1432598400000 | 194.49 |
1432684800000 | 194.66 |
1432771200000 | 193.17 |
1432857600000 | 190.12 |
1433116800000 | 190.32 |
1433203200000 | 191.33 |
1433289600000 | 188.59 |
1433376000000 | 184.7 |
1433462400000 | 187.5 |
1433721600000 | 187.67 |
1433808000000 | 187.15 |
1433894400000 | 190.26 |
1433980800000 | 191.62 |
1434067200000 | 188.38 |
1434326400000 | 187.28 |
1434412800000 | 186.55 |
1434499200000 | 187.47 |
1434585600000 | 190.12 |
1434672000000 | 188.52 |
1434931200000 | 190.86 |
1435017600000 | 190.92 |
1435104000000 | 190 |
1435190400000 | 192.26 |
1435276800000 | 189.48 |
1435536000000 | 184.51 |
1435622400000 | 185.13 |
1435708800000 | 186.63 |
1435795200000 | 185.82 |
1435881600000 | 183.98 |
1436140800000 | 182.35 |
1436227200000 | 181.13 |
1436313600000 | 179.13 |
1436400000000 | 180.66 |
1436486400000 | 184.15 |
1436745600000 | 185.92 |
1436832000000 | 187.21 |
1436918400000 | 185.01 |
1437004800000 | 185.83 |
1437091200000 | 187.09 |
1437350400000 | 187.68 |
1437436800000 | 188.53 |
1437523200000 | 189 |
1437609600000 | 189.4 |
1437696000000 | 187.65 |
1437955200000 | 184.14 |
1438041600000 | 184.15 |
1438128000000 | 186.83 |
1438214400000 | 185.78 |
1438300800000 | 186.89 |
1438560000000 | 186.28 |
1438646400000 | 186.59 |
1438732800000 | 187.07 |
1438819200000 | 185.87 |
1438905600000 | 185.79 |
1439164800000 | 188.6 |
1439251200000 | 187.93 |
1439337600000 | 187.07 |
1439424000000 | 188.63 |
1439510400000 | 188.99 |
1439769600000 | 190.77 |
1439856000000 | 188.33 |
1439942400000 | 187.73 |
1440028800000 | 184.09 |
1440115200000 | 178.88 |
1440374400000 | 171.74 |
1440460800000 | 169.66 |
1440547200000 | 169.97 |
1440633600000 | 172.7 |
1440720000000 | 173.51 |
1440979200000 | 171 |
1441065600000 | 165.61 |
1441152000000 | 167.28 |
1441238400000 | 167.42 |
1441324800000 | 165.27 |
1441584000000 | 165.89 |
1441670400000 | 168.91 |
1441756800000 | 168.8 |
1441843200000 | 169.12 |
1441929600000 | 170.04 |
1442188800000 | 168.9 |
1442275200000 | 169.92 |
1442361600000 | 171.32 |
1442448000000 | 172.85 |
1442534400000 | 171.43 |
1442793600000 | 170.22 |
1442880000000 | 168.66 |
1442966400000 | 168.01 |
1443052800000 | 168 |
1443139200000 | 167.82 |
1443398400000 | 164.51 |
1443484800000 | 163.39 |
1443571200000 | 166.07 |
1443657600000 | 167.54 |
1443744000000 | 169.56 |
1444003200000 | 171.09 |
1444089600000 | 169.65 |
1444176000000 | 170.12 |
1444262400000 | 170.92 |
1444348800000 | 172.27 |
1444608000000 | 172.26 |
1444694400000 | 171.21 |
1444780800000 | 170.65 |
1444867200000 | 173.06 |
1444953600000 | 175.43 |
1445212800000 | 176.27 |
1445299200000 | 175.63 |
1445385600000 | 174.82 |
1445472000000 | 174.61 |
1445558400000 | 177.62 |
1445817600000 | 178.65 |
1445904000000 | 178.13 |
1445990400000 | 178.8 |
1446076800000 | 178.61 |
1446163200000 | 178.71 |
1446422400000 | 180.88 |
1446508800000 | 181.61 |
1446595200000 | 182.48 |
1446681600000 | 182.49 |
1446768000000 | 180.62 |
1447027200000 | 178.79 |
1447113600000 | 177.76 |
1447200000000 | 178.5 |
1447286400000 | 176.63 |
1447372800000 | 175.27 |
1447632000000 | 180.19 |
1447718400000 | 183.51 |
1447804800000 | 185.15 |
1447891200000 | 190.69 |
1447977600000 | 189.55 |
1448236800000 | 188.44 |
1448323200000 | 185.52 |
1448409600000 | 188.36 |
1448496000000 | 189.08 |
1448582400000 | 188.57 |
1448841600000 | 186.17 |
1448928000000 | 188.3 |
1449014400000 | 187.38 |
1449100800000 | 185.72 |
1449187200000 | 186.21 |
1449446400000 | 183.68 |
1449532800000 | 181.37 |
1449619200000 | 179.01 |
1449705600000 | 179.11 |
1449792000000 | 176.22 |
1450051200000 | 174.62 |
1450137600000 | 178.34 |
1450224000000 | 178.79 |
1450310400000 | 180.64 |
1450396800000 | 181.69 |
1450656000000 | 182.96 |
1450742400000 | 183.19 |
1450828800000 | 185.21 |
1450915200000 | 185.19 |
1451260800000 | 185.48 |
1451347200000 | 188.61 |
1451433600000 | 188.13 |
1451520000000 | 187.5 |
1451865600000 | 182.82 |
1451952000000 | 183.18 |
1452038400000 | 182.55 |
1452124800000 | 179.12 |
1452211200000 | 178.2 |
1452470400000 | 174.9 |
1452556800000 | 175.19 |
1452643200000 | 172.87 |
1452729600000 | 173.56 |
1452816000000 | 170.87 |
1453075200000 | 171.7 |
1453161600000 | 173.46 |
1453248000000 | 170.77 |
1453334400000 | 170.63 |
1453420800000 | 173.82 |
1453680000000 | 174.96 |
1453766400000 | 175.47 |
1453852800000 | 174.51 |
1453939200000 | 172.81 |
1454025600000 | 177.08 |
1454284800000 | 177.12 |
1454371200000 | 175.19 |
1454457600000 | 174.26 |
1454544000000 | 173.09 |
1454630400000 | 171.44 |
1454889600000 | 169.96 |
1454976000000 | 169.67 |
1455062400000 | 170.58 |
1455148800000 | 168.22 |
1455235200000 | 167.48 |
1455494400000 | 170.13 |
1455580800000 | 172.54 |
1455667200000 | 174.33 |
1455753600000 | 174.78 |
1455840000000 | 174.76 |
1456099200000 | 176.22 |
1456185600000 | 175.68 |
1456272000000 | 174.91 |
1456358400000 | 175.79 |
1456444800000 | 175.68 |
1456704000000 | 173.84 |
1456790400000 | 176.82 |
1456876800000 | 178.9 |
1456963200000 | 180.14 |
1457049600000 | 182.31 |
1457308800000 | 182.05 |
1457395200000 | 181.72 |
1457481600000 | 182.43 |
1457568000000 | 181.49 |
1457654400000 | 185.28 |
1457913600000 | 185.34 |
1458000000000 | 183.97 |
1458086400000 | 182.4 |
1458172800000 | 183.75 |
1458259200000 | 185.16 |
1458518400000 | 185.19 |
1458604800000 | 186.38 |
1458691200000 | 184.79 |
1458777600000 | 182.12 |
1459123200000 | 182.69 |
1459209600000 | 184.89 |
1459296000000 | 186.97 |
1459382400000 | 186.96 |
1459468800000 | 186.66 |
1459728000000 | 188.76 |
1459814400000 | 185.87 |
1459900800000 | 187.95 |
1459987200000 | 187.11 |
1460073600000 | 187.45 |
1460332800000 | 187.1 |
1460419200000 | 187.26 |
1460505600000 | 188.65 |
1460592000000 | 190.02 |
1460678400000 | 191.29 |
1460937600000 | 191.45 |
1461024000000 | 194.3 |
1461110400000 | 193.45 |
1461196800000 | 193.76 |
1461283200000 | 193.1 |
1461542400000 | 192.28 |
1461628800000 | 191.92 |
1461715200000 | 191.5 |
1461801600000 | 190.41 |
1461888000000 | 189.42 |
1462147200000 | 190.86 |
1462233600000 | 190.18 |
1462320000000 | 187.55 |
1462406400000 | 187.5 |
1462492800000 | 187.36 |
1462752000000 | 188.21 |
1462838400000 | 189.02 |
1462924800000 | 188.61 |
1463011200000 | 188.49 |
1463097600000 | 187.86 |
1463356800000 | 188.93 |
1463443200000 | 186.95 |
1463529600000 | 186.37 |
1463616000000 | 184.01 |
1463702400000 | 185.99 |
1463961600000 | 184.26 |
1464048000000 | 186 |
1464134400000 | 186.69 |
1464220800000 | 186.93 |
1464307200000 | 187.42 |
1464566400000 | 187.33 |
1464652800000 | 187.5 |
1464739200000 | 188.16 |
1464825600000 | 189.39 |
1464912000000 | 190.45 |
1465171200000 | 190.95 |
1465257600000 | 191.38 |
1465344000000 | 192.11 |
1465430400000 | 191.81 |
1465516800000 | 189.56 |
1465776000000 | 186.56 |
1465862400000 | 185.66 |
1465948800000 | 185.98 |
1466035200000 | 185 |
1466121600000 | 184.42 |
1466380800000 | 186.91 |
1466467200000 | 187.48 |
1466553600000 | 188.62 |
1466640000000 | 190.51 |
1466726400000 | 183.01 |
1466985600000 | 180.99 |
1467072000000 | 184.4 |
1467158400000 | 188.03 |
1467244800000 | 189.62 |
1467331200000 | 190.58 |
1467590400000 | 190.68 |
1467676800000 | 190.04 |
1467763200000 | 190.99 |
1467849600000 | 191.08 |
1467936000000 | 191.78 |
1468195200000 | 192.57 |
1468281600000 | 193.36 |
1468368000000 | 193.73 |
1468454400000 | 193.57 |
1468540800000 | 193.09 |
1468800000000 | 193.31 |
1468886400000 | 192.43 |
1468972800000 | 193.83 |
1469059200000 | 193.32 |
1469145600000 | 193.17 |
1469404800000 | 193.16 |
1469491200000 | 194.04 |
1469577600000 | 193.69 |
1469664000000 | 195.21 |
1469750400000 | 196.6 |
1470009600000 | 195.46 |
1470096000000 | 196.27 |
1470182400000 | 195.64 |
1470268800000 | 195.55 |
1470355200000 | 197.18 |
1470614400000 | 196.47 |
1470700800000 | 197.88 |
1470787200000 | 197.73 |
1470873600000 | 198.52 |
1470960000000 | 198.78 |
1471219200000 | 199.68 |
1471305600000 | 198.75 |
1471392000000 | 197.94 |
1471478400000 | 199.57 |
1471564800000 | 199.53 |
1471824000000 | 199.44 |
1471910400000 | 199.59 |
1471996800000 | 198.27 |
1472083200000 | 197.66 |
1472169600000 | 197.93 |
1472428800000 | 197.33 |
1472515200000 | 197.69 |
1472601600000 | 197.69 |
1472688000000 | 197.36 |
1472774400000 | 198.77 |
1473033600000 | 199.05 |
1473120000000 | 201.7 |
1473206400000 | 202.5 |
1473292800000 | 203.75 |
1473379200000 | 200.05 |
1473638400000 | 199.84 |
1473724800000 | 197.34 |
1473811200000 | 197.79 |
1473897600000 | 198.36 |
1473984000000 | 198.07 |
1474243200000 | 198.58 |
1474329600000 | 199.03 |
1474416000000 | 199.83 |
1474502400000 | 201.84 |
1474588800000 | 200.52 |
1474848000000 | 198.07 |
1474934400000 | 199.29 |
1475020800000 | 199.61 |
1475107200000 | 199.09 |
1475193600000 | 200.1 |
1475452800000 | 200.27 |
1475539200000 | 199.86 |
1475625600000 | 199.66 |
1475712000000 | 199.04 |
1475798400000 | 198.33 |
1476057600000 | 200.84 |
1476144000000 | 198.03 |
1476230400000 | 197.21 |
1476316800000 | 196.22 |
1476403200000 | 195.86 |
1476662400000 | 194.11 |
1476748800000 | 195.56 |
1476835200000 | 195.17 |
1476921600000 | 194.53 |
1477008000000 | 193.35 |
1477267200000 | 193.3 |
1477353600000 | 193.43 |
1477440000000 | 191.8 |
1477526400000 | 191.09 |
1477612800000 | 190.5 |
1477872000000 | 190.44 |
1477958400000 | 191.56 |
1478044800000 | 192.82 |
1478131200000 | 192.02 |
1478217600000 | 191.13 |
1478476800000 | 193.17 |
1478563200000 | 194.18 |
1478649600000 | 195.86 |
1478736000000 | 195.28 |
1478822400000 | 194.37 |
1479081600000 | 194.35 |
1479168000000 | 194.88 |
1479254400000 | 193.84 |
1479340800000 | 193.92 |
1479427200000 | 192 |
1479686400000 | 192.07 |
1479772800000 | 189.73 |
1479859200000 | 187.48 |
1479945600000 | 187.22 |
1480032000000 | 188.98 |
1480291200000 | 187.55 |
1480377600000 | 187.99 |
1480464000000 | 186.46 |
1480550400000 | 185.02 |
1480636800000 | 185.08 |
1480896000000 | 184.71 |
1480982400000 | 186.24 |
1481068800000 | 187.18 |
1481155200000 | 187.49 |
1481241600000 | 189.07 |
1481500800000 | 188.43 |
1481587200000 | 190.53 |
1481673600000 | 188.88 |
1481760000000 | 189.17 |
1481846400000 | 189.94 |
1482105600000 | 189.88 |
1482192000000 | 189.53 |
1482278400000 | 189.81 |
1482364800000 | 189.96 |
1482451200000 | 190.12 |
1482710400000 | 190.38 |
1482796800000 | 190.49 |
1482883200000 | 189.87 |
1482969600000 | 190.64 |
1483056000000 | 190.95 |
1483315200000 | 191.14 |
1483401600000 | 191.6 |
1483488000000 | 192.95 |
1483574400000 | 194.47 |
1483660800000 | 193.79 |
1483920000000 | 197.11 |
1484006400000 | 196.71 |
1484092800000 | 195.3 |
1484179200000 | 196.81 |
1484265600000 | 197.18 |
1484524800000 | 195.25 |
1484611200000 | 195.38 |
1484697600000 | 195.4 |
1484784000000 | 193.11 |
1484870400000 | 193.93 |
1485129600000 | 193.08 |
1485216000000 | 192.74 |
1485302400000 | 194.02 |
1485388800000 | 194.62 |
1485475200000 | 194.96 |
1485734400000 | 194.01 |
1485820800000 | 195.23 |
1485907200000 | 195.55 |
1485993600000 | 197.34 |
1486080000000 | 198.38 |
1486339200000 | 198.74 |
1486425600000 | 198.83 |
1486512000000 | 199.57 |
1486598400000 | 200.36 |
1486684800000 | 200.51 |
1486944000000 | 201.02 |
1487030400000 | 200.53 |
1487116800000 | 201.72 |
1487203200000 | 201.76 |
1487289600000 | 202.14 |
1487548800000 | 202.32 |
1487635200000 | 203.97 |
1487721600000 | 204.78 |
1487808000000 | 205.46 |
1487894400000 | 205.64 |
1488153600000 | 205.27 |
1488240000000 | 205.62 |
1488326400000 | 207.12 |
1488412800000 | 206.36 |
1488499200000 | 206.76 |
1488758400000 | 206.4 |
1488844800000 | 206.13 |
1488931200000 | 205.88 |
1489017600000 | 206.5 |
1489104000000 | 207.2 |
1489363200000 | 207.69 |
1489449600000 | 207.34 |
1489536000000 | 208.76 |
1489622400000 | 209.59 |
1489708800000 | 209.13 |
1489968000000 | 209.37 |
1490054400000 | 209.39 |
1490140800000 | 209.3 |
1490227200000 | 209.94 |
1490313600000 | 209.65 |
1490572800000 | 209.86 |
1490659200000 | 210.47 |
1490745600000 | 210.1 |
1490832000000 | 209.17 |
1490918400000 | 208.92 |
1491177600000 | 208.83 |
1491264000000 | 208.85 |
1491350400000 | 208.87 |
1491436800000 | 208.37 |
1491523200000 | 208.11 |
1491782400000 | 207.73 |
1491868800000 | 208.86 |
1491955200000 | 209.16 |
1492041600000 | 209.55 |
1492387200000 | 210.01 |
1492473600000 | 207.86 |
1492560000000 | 206.96 |
1492646400000 | 207.83 |
1492732800000 | 207.01 |
1492992000000 | 209.1 |
1493078400000 | 209.18 |
1493164800000 | 209.91 |
1493251200000 | 210.95 |
1493337600000 | 211.02 |
1493596800000 | 210.81 |
1493683200000 | 210.51 |
1493769600000 | 210.25 |
1493856000000 | 212.15 |
1493942400000 | 212.01 |
1494201600000 | 210.92 |
1494288000000 | 209.74 |
1494374400000 | 209.28 |
1494460800000 | 208.53 |
1494547200000 | 208.89 |
1494806400000 | 209.44 |
1494892800000 | 211.16 |
1494979200000 | 210.54 |
1495065600000 | 209.71 |
1495152000000 | 210.58 |
1495411200000 | 210.77 |
1495497600000 | 210.09 |
1495584000000 | 210.06 |
1495670400000 | 211.41 |
1495756800000 | 211.3 |
1496016000000 | 211.02 |
1496102400000 | 211.21 |
1496188800000 | 213.29 |
1496275200000 | 213.73 |
1496361600000 | 214.81 |
1496620800000 | 214.88 |
1496707200000 | 214.15 |
1496793600000 | 214.74 |
1496880000000 | 213.18 |
1496966400000 | 212.17 |
1497225600000 | 210.91 |
1497312000000 | 212.18 |
1497398400000 | 212.88 |
1497484800000 | 212.49 |
1497571200000 | 213.45 |
1497830400000 | 214.42 |
1497916800000 | 213.72 |
1498003200000 | 213.25 |
1498089600000 | 213.62 |
1498176000000 | 213.34 |
1498435200000 | 214.8 |
1498521600000 | 213.68 |
1498608000000 | 214.24 |
1498694400000 | 213.16 |
1498780800000 | 211.95 |
1499040000000 | 211.49 |
1499126400000 | 211.18 |
1499212800000 | 211.19 |
1499299200000 | 209.39 |
1499385600000 | 209.76 |
1499644800000 | 208.97 |
1499731200000 | 208.48 |
1499817600000 | 209.99 |
1499904000000 | 210.57 |
1499990400000 | 211.75 |
1500249600000 | 210.89 |
1500336000000 | 210.44 |
1500422400000 | 211.02 |
1500508800000 | 211.86 |
1500595200000 | 211.31 |
1500854400000 | 211.32 |
1500940800000 | 210.33 |
1501027200000 | 209.9 |
1501113600000 | 210.19 |
1501200000000 | 210.24 |
1501459200000 | 209.97 |
1501545600000 | 209.19 |
1501632000000 | 208.33 |
1501718400000 | 208.67 |
1501804800000 | 207.9 |
1502064000000 | 208.8 |
1502150400000 | 208.06 |
1502236800000 | 208.38 |
1502323200000 | 207.71 |
1502409600000 | 207.48 |
1502668800000 | 208.66 |
1502755200000 | 207.9 |
1502841600000 | 208.81 |
1502928000000 | 207.59 |
1503014400000 | 206.86 |
1503273600000 | 207.03 |
1503360000000 | 207.4 |
1503446400000 | 206.54 |
1503532800000 | 205.43 |
1503619200000 | 205.82 |
1503878400000 | 206.05 |
1503964800000 | 205.74 |
1504051200000 | 206.36 |
1504137600000 | 207.59 |
1504224000000 | 208.13 |
1504483200000 | 207.99 |
1504569600000 | 207.96 |
1504656000000 | 209.07 |
1504742400000 | 210.92 |
1504828800000 | 211.12 |
1505088000000 | 212.67 |
1505174400000 | 212.91 |
1505260800000 | 211.68 |
1505347200000 | 211.69 |
1505433600000 | 212.01 |
1505692800000 | 211.79 |
1505779200000 | 211.34 |
1505865600000 | 211.29 |
1505952000000 | 209.11 |
1506038400000 | 210.06 |
1506297600000 | 211.01 |
1506384000000 | 211.28 |
1506470400000 | 211.15 |
1506556800000 | 210.76 |
1506643200000 | 211.91 |
1506902400000 | 212.18 |
1506988800000 | 212.29 |
1507075200000 | 212.83 |
1507161600000 | 212.55 |
1507248000000 | 212.39 |
1507507200000 | 212.76 |
1507593600000 | 212.45 |
1507680000000 | 213.9 |
1507766400000 | 214.38 |
1507852800000 | 215.17 |
1508112000000 | 215.22 |
1508198400000 | 214.31 |
1508284800000 | 214.35 |
1508371200000 | 214.14 |
1508457600000 | 214.77 |
1508716800000 | 214.14 |
1508803200000 | 213.09 |
1508889600000 | 212.53 |
1508976000000 | 212.52 |
1509062400000 | 209.44 |
1509321600000 | 206.97 |
1509408000000 | 208.34 |
1509494400000 | 208.47 |
1509580800000 | 207.54 |
1509667200000 | 209.06 |
1509926400000 | 207.88 |
1510012800000 | 207.28 |
1510099200000 | 208.36 |
1510185600000 | 207.59 |
1510272000000 | 207.49 |
1510531200000 | 207.16 |
1510617600000 | 207.12 |
1510704000000 | 206.5 |
1510790400000 | 210.61 |
1510876800000 | 209.56 |
1511136000000 | 209.05 |
1511222400000 | 210.29 |
1511308800000 | 210.71 |
1511395200000 | 211.06 |
1511481600000 | 211.8 |
1511740800000 | 211.84 |
1511827200000 | 211.79 |
1511913600000 | 212.83 |
1512000000000 | 212.71 |
1512086400000 | 211.85 |
1512345600000 | 212.22 |
1512432000000 | 212.1 |
1512518400000 | 210.37 |
1512604800000 | 210.94 |
1512691200000 | 212 |
1512950400000 | 213.03 |
1513036800000 | 212.58 |
1513123200000 | 213.74 |
1513209600000 | 212.25 |
1513296000000 | 212.52 |
1513555200000 | 213.93 |
1513641600000 | 214.87 |
1513728000000 | 214.97 |
1513814400000 | 215.04 |
1513900800000 | 215.36 |
1514246400000 | 215.71 |
1514332800000 | 215.72 |
1514419200000 | 216.25 |
1514505600000 | 216.84 |
1514851200000 | 216.89 |
1514937600000 | 217.85 |
1515024000000 | 219.09 |
1515110400000 | 220.56 |
1515369600000 | 220.52 |
1515456000000 | 220.73 |
1515542400000 | 219.14 |
1515628800000 | 219.84 |
1515715200000 | 221.23 |
1515974400000 | 222.94 |
1516060800000 | 224.69 |
1516147200000 | 225.54 |
1516233600000 | 224.09 |
1516320000000 | 224.94 |
1516579200000 | 226.7 |
1516665600000 | 228.95 |
1516752000000 | 229.01 |
1516838400000 | 231.27 |
1516924800000 | 231.24 |
1517184000000 | 229.63 |
1517270400000 | 228.43 |
1517356800000 | 226.75 |
1517443200000 | 226.12 |
1517529600000 | 222.79 |
1517788800000 | 218.03 |
1517875200000 | 214.81 |
1517961600000 | 215.38 |
1518048000000 | 210.88 |
1518134400000 | 209.72 |
1518393600000 | 211.62 |
1518480000000 | 211.04 |
1518566400000 | 213.07 |
1518652800000 | 213.87 |
1518739200000 | 215.76 |
1518998400000 | 216.31 |
1519084800000 | 214.26 |
1519171200000 | 213.82 |
1519257600000 | 215.16 |
1519344000000 | 216.69 |
1519603200000 | 219.21 |
1519689600000 | 217.72 |
1519776000000 | 214.96 |
1519862400000 | 210.37 |
1519948800000 | 211.95 |
1520208000000 | 213.68 |
1520294400000 | 214.78 |
1520380800000 | 214.53 |
1520467200000 | 216.28 |
1520553600000 | 217.93 |
1520812800000 | 218.9 |
1520899200000 | 218.65 |
1520985600000 | 218.31 |
1521072000000 | 217.42 |
1521158400000 | 217.44 |
1521417600000 | 215.32 |
1521504000000 | 215.16 |
1521590400000 | 213.47 |
1521676800000 | 211.17 |
1521763200000 | 207.75 |
1522022400000 | 211.1 |
1522108800000 | 211.17 |
1522195200000 | 211.49 |
1522281600000 | 214 |
1522627200000 | 211.1 |
1522713600000 | 212.13 |
1522800000000 | 213.18 |
1522886400000 | 214.52 |
1522972800000 | 213.33 |
1523232000000 | 214.28 |
1523318400000 | 217.53 |
1523404800000 | 216.37 |
1523491200000 | 216.28 |
1523577600000 | 215.77 |
1523836800000 | 216.93 |
1523923200000 | 216.91 |
1524009600000 | 217.16 |
1524096000000 | 215.26 |
1524182400000 | 213.82 |
1524441600000 | 213.89 |
1524528000000 | 213.68 |
1524614400000 | 213.48 |
1524700800000 | 212.22 |
1524787200000 | 212.66 |
1525046400000 | 211.14 |
1525132800000 | 210.36 |
1525219200000 | 208.77 |
1525305600000 | 208.26 |
1525392000000 | 210.56 |
1525651200000 | 210.58 |
1525737600000 | 208.73 |
1525824000000 | 208.05 |
1525910400000 | 209.05 |
1525996800000 | 211.08 |
1526256000000 | 211.64 |
1526342400000 | 210.55 |
1526428800000 | 211.01 |
1526515200000 | 210.89 |
1526601600000 | 210.9 |
1526860800000 | 210.79 |
1526947200000 | 209.55 |
1527033600000 | 208.48 |
1527120000000 | 209.6 |
1527206400000 | 209.64 |
1527465600000 | 209.91 |
1527552000000 | 208.49 |
1527638400000 | 209.72 |
1527724800000 | 209.62 |
1527811200000 | 210.13 |
1528070400000 | 211.49 |
1528156800000 | 211.91 |
1528243200000 | 212.89 |
1528329600000 | 211.98 |
1528416000000 | 212.47 |
1528675200000 | 213.01 |
1528761600000 | 213.17 |
1528848000000 | 212.2 |
1528934400000 | 211.99 |
1529020800000 | 211.39 |
1529280000000 | 209.84 |
1529366400000 | 207.61 |
1529452800000 | 208.39 |
1529539200000 | 207.59 |
1529625600000 | 211.03 |
1529884800000 | 209.37 |
1529971200000 | 209.86 |
1530057600000 | 208.84 |
1530144000000 | 208.38 |
1530230400000 | 209.4 |
1530489600000 | 207.11 |
1530576000000 | 208.41 |
1530662400000 | 208.39 |
1530748800000 | 207.77 |
1530835200000 | 210.5 |
1531094400000 | 211.62 |
1531180800000 | 211.62 |
1531267200000 | 209.69 |
1531353600000 | 211.26 |
1531440000000 | 211.98 |
1531699200000 | 210.97 |
1531785600000 | 212.07 |
1531872000000 | 211.54 |
1531958400000 | 211.62 |
1532044800000 | 213.03 |
1532304000000 | 212.86 |
1532390400000 | 214.94 |
1532476800000 | 214.94 |
1532563200000 | 216.17 |
1532649600000 | 216.85 |
1532908800000 | 215.85 |
1532995200000 | 216.94 |
1533081600000 | 215.95 |
1533168000000 | 216.65 |
1533254400000 | 219.34 |
1533513600000 | 218.04 |
1533600000000 | 216.81 |
1533686400000 | 214.78 |
1533772800000 | 214.71 |
1533859200000 | 213.4 |
1534118400000 | 211.64 |
1534204800000 | 212.58 |
1534291200000 | 211.77 |
1534377600000 | 212.37 |
1534464000000 | 212.75 |
1534723200000 | 214.62 |
1534809600000 | 215.02 |
1534896000000 | 215.44 |
1534982400000 | 214.38 |
1535068800000 | 214.83 |
1535328000000 | 216.29 |
1535414400000 | 216.06 |
1535500800000 | 216.64 |
1535587200000 | 214.69 |
1535673600000 | 214.29 |
1535932800000 | 212.1 |
1536019200000 | 211.47 |
1536105600000 | 211.53 |
1536192000000 | 211.52 |
1536278400000 | 211.52 |
1536537600000 | 210.27 |
1536624000000 | 209.5 |
1536710400000 | 211.39 |
1536796800000 | 212.23 |
1536883200000 | 212.33 |
1537142400000 | 212.66 |
1537228800000 | 213.54 |
1537315200000 | 212.91 |
1537401600000 | 213.99 |
1537488000000 | 214.45 |
1537747200000 | 213.26 |
1537833600000 | 213.8 |
1537920000000 | 213.9 |
1538006400000 | 213.7 |
1538092800000 | 214.7 |
1538352000000 | 214.15 |
1538438400000 | 213.3 |
1538524800000 | 212.74 |
1538611200000 | 212.02 |
1538697600000 | 211.82 |
1538956800000 | 210.97 |
1539043200000 | 210.74 |
1539129600000 | 210.83 |
1539216000000 | 204.2 |
1539302400000 | 205.73 |
1539561600000 | 206.63 |
1539648000000 | 208.31 |
1539734400000 | 208.77 |
1539820800000 | 205.66 |
1539907200000 | 206.6 |
1540166400000 | 207.27 |
1540252800000 | 204.19 |
1540339200000 | 202.33 |
1540425600000 | 202.03 |
1540512000000 | 199.94 |
1540771200000 | 200.08 |
1540857600000 | 202.6 |
1540944000000 | 203.69 |
1541030400000 | 205.9 |
1541116800000 | 205.84 |
1541376000000 | 207.85 |
1541462400000 | 207.46 |
1541548800000 | 210.6 |
1541635200000 | 210.91 |
1541721600000 | 210.56 |
1541980800000 | 208.87 |
1542067200000 | 209.16 |
1542153600000 | 207.94 |
1542240000000 | 208.13 |
1542326400000 | 209.1 |
1542585600000 | 207.25 |
1542672000000 | 204.55 |
1542758400000 | 204.71 |
1542844800000 | 205.63 |
1542931200000 | 204.61 |
1543190400000 | 206.32 |
1543276800000 | 207.35 |
1543363200000 | 208.11 |
1543449600000 | 209.32 |
1543536000000 | 211.54 |
1543795200000 | 213.76 |
1543881600000 | 211.01 |
1543968000000 | 210.07 |
1544054400000 | 207.19 |
1544140800000 | 206.08 |
1544400000000 | 204.62 |
1544486400000 | 206.35 |
1544572800000 | 207.61 |
1544659200000 | 207.41 |
1544745600000 | 202.71 |
1545004800000 | 199.97 |
1545091200000 | 198.85 |
1545177600000 | 198.13 |
1545264000000 | 196.01 |
1545350400000 | 194.8 |
1545609600000 | 192.14 |
1545782400000 | 194.62 |
1545868800000 | 195.29 |
1545955200000 | 196.45 |
1546214400000 | 196.99 |
1546387200000 | 195.83 |
1546473600000 | 194.56 |
1546560000000 | 199.16 |
1546819200000 | 200.25 |
1546905600000 | 201.54 |
1546992000000 | 203.34 |
1547078400000 | 203.52 |
1547164800000 | 204.45 |
1547424000000 | 203.98 |
1547510400000 | 205.42 |
1547596800000 | 205.15 |
1547683200000 | 205.95 |
1547769600000 | 207.71 |
1548028800000 | 207.64 |
1548115200000 | 208 |
1548201600000 | 206.9 |
1548288000000 | 206.12 |
1548374400000 | 206.94 |
1548633600000 | 206.55 |
1548720000000 | 205.99 |
1548806400000 | 206.6 |
1548892800000 | 209.18 |
1548979200000 | 209.8 |
1549238400000 | 210.14 |
1549324800000 | 210.91 |
1549411200000 | 210.21 |
1549497600000 | 207.23 |
1549584000000 | 206.24 |
1549843200000 | 207.27 |
1549929600000 | 209.93 |
1550016000000 | 211.21 |
1550102400000 | 213.12 |
1550188800000 | 216 |
1550448000000 | 218.39 |
1550534400000 | 218.43 |
1550620800000 | 218.79 |
1550707200000 | 219 |
1550793600000 | 218.8 |
1551052800000 | 220.19 |
1551139200000 | 219.72 |
1551225600000 | 219.77 |
1551312000000 | 220.62 |
1551398400000 | 222.28 |
1551657600000 | 222.59 |
1551744000000 | 222.51 |
1551830400000 | 220.72 |
1551916800000 | 219.21 |
1552003200000 | 217.28 |
1552262400000 | 219.51 |
1552348800000 | 220.69 |
1552435200000 | 221.97 |
1552521600000 | 221.98 |
1552608000000 | 223.88 |
1552867200000 | 225.3 |
1552953600000 | 226.16 |
1553040000000 | 225.19 |
1553126400000 | 227.31 |
1553212800000 | 226.02 |
1553472000000 | 225.09 |
1553558400000 | 225.78 |
1553644800000 | 226.15 |
1553731200000 | 223.38 |
1553817600000 | 225.66 |
1554076800000 | 227.39 |
1554163200000 | 226.51 |
1554249600000 | 227.26 |
1554336000000 | 226.81 |
1554422400000 | 227.62 |
1554681600000 | 227.93 |
1554768000000 | 227.75 |
1554854400000 | 229.3 |
1554940800000 | 227.32 |
1555027200000 | 224.82 |
1555286400000 | 225.25 |
1555372800000 | 224.79 |
1555459200000 | 222.17 |
1555545600000 | 222.31 |
1555891200000 | 221.75 |
1555977600000 | 223.65 |
1556064000000 | 223.57 |
1556150400000 | 223.58 |
1556236800000 | 225.24 |
1556496000000 | 223.65 |
1556582400000 | 224.46 |
1556668800000 | 224.13 |
1556755200000 | 225.8 |
1556841600000 | 227.27 |
1557100800000 | 225.13 |
1557187200000 | 224.51 |
1557273600000 | 225.49 |
1557360000000 | 223.24 |
1557446400000 | 225.6 |
1557705600000 | 222.18 |
1557792000000 | 221.99 |
1557878400000 | 223.2 |
1557964800000 | 224.26 |
1558051200000 | 223.12 |
1558310400000 | 222.52 |
1558396800000 | 223 |
1558483200000 | 224.91 |
1558569600000 | 224.18 |
1558656000000 | 224.87 |
1558915200000 | 226.39 |
1559001600000 | 224.26 |
1559088000000 | 221.46 |
1559174400000 | 221.89 |
1559260800000 | 220.86 |
1559520000000 | 223.16 |
1559606400000 | 227.19 |
1559692800000 | 228.62 |
1559779200000 | 227.57 |
1559865600000 | 229.15 |
1560124800000 | 228.62 |
1560211200000 | 229.38 |
1560297600000 | 230.8 |
1560384000000 | 229.36 |
1560470400000 | 229.1 |
1560729600000 | 228.63 |
1560816000000 | 229.89 |
1560902400000 | 232.35 |
1560988800000 | 232.5 |
1561075200000 | 232.14 |
1561334400000 | 232.37 |
1561420800000 | 232.66 |
1561507200000 | 229.67 |
1561593600000 | 230.97 |
1561680000000 | 231.78 |
1561939200000 | 233.42 |
1562025600000 | 233.81 |
1562112000000 | 235.42 |
1562198400000 | 235.61 |
1562284800000 | 233.96 |
1562544000000 | 232.23 |
1562630400000 | 232.04 |
1562716800000 | 232.63 |
1562803200000 | 231.27 |
1562889600000 | 231.02 |
1563148800000 | 231.88 |
1563235200000 | 231.35 |
1563321600000 | 230.49 |
1563408000000 | 230.77 |
1563494400000 | 229.66 |
1563753600000 | 228.69 |
1563840000000 | 229.95 |
1563926400000 | 230.13 |
1564012800000 | 228.85 |
1564099200000 | 229.91 |
1564358400000 | 230.44 |
1564444800000 | 230.79 |
1564531200000 | 229.4 |
1564617600000 | 229.85 |
1564704000000 | 227.41 |
1564963200000 | 223.34 |
1565049600000 | 225.14 |
1565136000000 | 226.55 |
1565222400000 | 230.38 |
1565308800000 | 231 |
1565568000000 | 229.6 |
1565654400000 | 226.03 |
1565740800000 | 221.37 |
1565827200000 | 223.09 |
1565913600000 | 225.05 |
1566172800000 | 228.27 |
1566259200000 | 226.66 |
1566345600000 | 227.17 |
1566432000000 | 227.6 |
1566518400000 | 224.83 |
1566777600000 | 226.18 |
1566864000000 | 224.79 |
1566950400000 | 225.7 |
1567036800000 | 227.38 |
1567123200000 | 228.06 |
1567382400000 | 227.62 |
1567468800000 | 227.46 |
1567555200000 | 228.39 |
1567641600000 | 229.72 |
1567728000000 | 230.62 |
1567987200000 | 228.33 |
1568073600000 | 228.76 |
1568160000000 | 230.57 |
1568246400000 | 230.47 |
1568332800000 | 229.23 |
1568592000000 | 227.77 |
1568678400000 | 226.87 |
1568764800000 | 226.47 |
1568851200000 | 226.61 |
1568937600000 | 227.03 |
1569196800000 | 227.36 |
1569283200000 | 227.17 |
1569369600000 | 225.58 |
1569456000000 | 225.54 |
1569542400000 | 225.5 |
1569801600000 | 225.74 |
1569888000000 | 224.28 |
1569974400000 | 220.97 |
1570060800000 | 221.95 |
1570147200000 | 223 |
1570406400000 | 222.41 |
1570492800000 | 220.1 |
1570579200000 | 220.98 |
1570665600000 | 221.09 |
1570752000000 | 223.78 |
1571011200000 | 222.3 |
1571097600000 | 224.66 |
1571184000000 | 223.8 |
1571270400000 | 224.26 |
1571356800000 | 223.05 |
1571616000000 | 223.33 |
1571702400000 | 220.77 |
1571788800000 | 220.81 |
1571875200000 | 219.96 |
1571961600000 | 221.33 |
1572220800000 | 221.48 |
1572307200000 | 222.66 |
1572393600000 | 224.75 |
1572480000000 | 226.44 |
1572566400000 | 225.14 |
1572825600000 | 226.3 |
1572912000000 | 225.29 |
1572998400000 | 225.77 |
1573084800000 | 225.65 |
1573171200000 | 224.8 |
1573430400000 | 222.36 |
1573516800000 | 224.85 |
1573603200000 | 227.94 |
1573689600000 | 226.57 |
1573776000000 | 229.33 |
1574035200000 | 229.28 |
1574121600000 | 230.62 |
1574208000000 | 229.37 |
1574294400000 | 229.26 |
1574380800000 | 230.22 |
1574640000000 | 232.29 |
1574726400000 | 232.77 |
1574812800000 | 232.19 |
1574899200000 | 232.08 |
1574985600000 | 230.91 |
1575244800000 | 229.41 |
1575331200000 | 230.34 |
1575417600000 | 231.45 |
1575504000000 | 233.91 |
1575590400000 | 235.36 |
1575849600000 | 234.13 |
1575936000000 | 233.99 |
1576022400000 | 233.73 |
1576108800000 | 234.32 |
1576195200000 | 234.53 |
1576454400000 | 236.81 |
1576540800000 | 237.3 |
1576627200000 | 237.76 |
1576713600000 | 239.86 |
1576800000000 | 241.34 |
1577059200000 | 241.5 |
1577145600000 | 241.89 |
1577318400000 | 241.29 |
1577404800000 | 241.27 |
1577664000000 | 240.69 |
1577750400000 | 241.97 |
1577923200000 | 242.87 |
1578009600000 | 241.94 |
1578268800000 | 241.68 |
1578355200000 | 242.33 |
1578441600000 | 242.34 |
1578528000000 | 243.06 |
1578614400000 | 244.58 |
1578873600000 | 245.65 |
1578960000000 | 247.42 |
1579046400000 | 250.29 |
1579132800000 | 250.96 |
1579219200000 | 251.01 |
1579478400000 | 250.64 |
1579564800000 | 251.94 |
1579651200000 | 253 |
1579737600000 | 251.62 |
1579824000000 | 249.59 |
1580083200000 | 247.72 |
1580169600000 | 247.64 |
1580256000000 | 247.52 |
1580342400000 | 248.21 |
1580428800000 | 245.15 |
1580688000000 | 246.06 |
1580774400000 | 248.9 |
1580860800000 | 250.36 |
1580947200000 | 252.22 |
1581033600000 | 251.21 |
1581292800000 | 252.32 |
1581379200000 | 253.11 |
1581465600000 | 251.34 |
1581552000000 | 249.75 |
1581638400000 | 250.92 |
1581897600000 | 251.09 |
1581984000000 | 250.23 |
1582070400000 | 250.26 |
1582156800000 | 248.22 |
1582243200000 | 247.8 |
1582502400000 | 242.64 |
1582588800000 | 238.53 |
1582675200000 | 236.59 |
1582761600000 | 231.83 |
1582848000000 | 228.04 |
1583107200000 | 235.2 |
1583193600000 | 233.72 |
1583280000000 | 241.17 |
1583366400000 | 237.33 |
1583452800000 | 235.69 |
1583712000000 | 225.08 |
1583798400000 | 229.05 |
1583884800000 | 222.27 |
1583971200000 | 204.1699 |
1584057600000 | 210.8 |
1584316800000 | 195.74 |
1584403200000 | 205.26 |
1584489600000 | 196.52 |
1584576000000 | 197.99 |
1584662400000 | 192.57 |
1584921600000 | 186.69 |
1585008000000 | 197.61 |
1585094400000 | 200.82 |
1585180800000 | 211.14 |
1585267200000 | 209.41 |
1585526400000 | 216.01 |
1585612800000 | 215.28 |
1585699200000 | 207.83 |
1585785600000 | 211.8 |
1585872000000 | 207.95 |
1586131200000 | 216.26 |
1586217600000 | 217.53 |
1586304000000 | 222.89 |
1586390400000 | 225.79 |
1586736000000 | 222.61 |
1586822400000 | 229.34 |
1586908800000 | 225.03 |
1586995200000 | 227.01 |
1587081600000 | 231.48 |
1587340800000 | 231.16 |
1587427200000 | 224.77 |
1587513600000 | 226.21 |
1587600000000 | 227.4 |
1587686400000 | 229.46 |
1587945600000 | 237.19 |
1588032000000 | 234.13 |
1588118400000 | 237.44 |
1588204800000 | 237.69 |
1588291200000 | 232.73 |
1588550400000 | 230.93 |
1588636800000 | 235.64 |
1588723200000 | 231.69 |
1588809600000 | 231.77 |
1588896000000 | 234.89 |
1589155200000 | 236.86 |
1589241600000 | 233.57 |
1589328000000 | 230.66 |
1589414400000 | 230.35 |
1589500800000 | 232.42 |
1589760000000 | 240.24 |
1589846400000 | 239.24 |
1589932800000 | 239.99 |
1590019200000 | 238.63 |
1590105600000 | 238.62 |
1590364800000 | 239.65 |
1590451200000 | 240.85 |
1590537600000 | 245.75 |
1590624000000 | 247.81 |
1590710400000 | 248.41 |
1590969600000 | 249.97 |
1591056000000 | 253.18 |
1591142400000 | 255.69 |
1591228800000 | 254 |
1591315200000 | 257.39 |
1591574400000 | 260.79 |
1591660800000 | 256.04 |
1591747200000 | 256.72 |
1591833600000 | 243.87 |
1591920000000 | 245.09 |
1592179200000 | 246.06 |
1592265600000 | 253.89 |
1592352000000 | 255.16 |
1592438400000 | 254.07 |
1592524800000 | 255.35 |
1592784000000 | 256.82 |
1592870400000 | 257.19 |
1592956800000 | 253 |
1593043200000 | 255.5 |
1593129600000 | 252.32 |
1593388800000 | 252.46 |
1593475200000 | 255.24 |
1593561600000 | 255.2 |
1593648000000 | 256.7 |
1593734400000 | 256.69 |
1593993600000 | 259.68 |
1594080000000 | 259.29 |
1594166400000 | 259.61 |
1594252800000 | 259.12 |
1594339200000 | 260.25 |
1594598400000 | 261.55 |
1594684800000 | 263.97 |
1594771200000 | 267.66 |
1594857600000 | 267.63 |
1594944000000 | 269.87 |
1595203200000 | 269.4 |
1595289600000 | 269.95 |
1595376000000 | 270.16 |
1595462400000 | 270.11 |
1595548800000 | 268.31 |
1595808000000 | 270.45 |
1595894400000 | 270.17 |
1595980800000 | 272.54 |
1596067200000 | 275 |
1596153600000 | 280.7799 |
1596412800000 | 285.1 |
1596499200000 | 288.05 |
1596585600000 | 289.06 |
1596672000000 | 287.22 |
1596758400000 | 285.89 |
1597017600000 | 286.49 |
1597104000000 | 284.38 |
1597190400000 | 287.98 |
1597276800000 | 288.46 |
1597363200000 | 288.72 |
1597622400000 | 289.5 |
1597708800000 | 290.74 |
1597795200000 | 289.42 |
1597881600000 | 289.16 |
1597968000000 | 288.0899 |
1598227200000 | 290.17 |
1598313600000 | 293.95 |
1598400000000 | 295.42 |
1598486400000 | 294.72 |
1598572800000 | 296.36 |
1598832000000 | 296.05 |
1598918400000 | 296.37 |
1599004800000 | 300.5 |
1599091200000 | 292.2 |
1599177600000 | 288.3 |
1599436800000 | 289.06 |
1599523200000 | 283.39 |
1599609600000 | 286.5299 |
1599696000000 | 282.68 |
1599782400000 | 281.01 |
1600041600000 | 283.33 |
1600128000000 | 283.07 |
1600214400000 | 286.48 |
1600300800000 | 284.05 |
1600387200000 | 283.4 |
1600646400000 | 281.69 |
1600732800000 | 282.27 |
1600819200000 | 279.37 |
1600905600000 | 283.29 |
1600992000000 | 287.0899 |
1601251200000 | 291.35 |
1601337600000 | 290.32 |
1601424000000 | 293.21 |
1601510400000 | 292.82 |
1601596800000 | 292.3399 |
1601856000000 | 295.96 |
1601942400000 | 293.72 |
1602028800000 | 296.11 |
1602115200000 | 299.13 |
1602201600000 | 301.79 |
1602460800000 | 305.49 |
1602547200000 | 304.48 |
1602633600000 | 304.0299 |
1602720000000 | 304.3399 |
1602806400000 | 305.22 |
1603065600000 | 302.7799 |
1603152000000 | 301.76 |
1603238400000 | 301.13 |
1603324800000 | 302.32 |
1603411200000 | 303.1 |
1603670400000 | 299.61 |
1603756800000 | 301.41 |
1603843200000 | 296.46 |
1603929600000 | 295.15 |
1604016000000 | 291.8 |
1604275200000 | 296.55 |
1604361600000 | 302.0299 |
1604448000000 | 308.46 |
1604534400000 | 310.54 |
1604620800000 | 310.74 |
1604880000000 | 303.58 |
1604966400000 | 304.22 |
1605052800000 | 307.89 |
1605139200000 | 305.67 |
1605225600000 | 308.04 |
1605484800000 | 309.74 |
1605571200000 | 309.31 |
1605657600000 | 306.5299 |
1605744000000 | 308.68 |
1605830400000 | 309.35 |
1606089600000 | 309.66 |
1606176000000 | 310.01 |
1606262400000 | 308.91 |
1606348800000 | 308.63 |
1606435200000 | 312.01 |
1606694400000 | 311.56 |
1606780800000 | 310.8399 |
1606867200000 | 310.67 |
1606953600000 | 310.08 |
1607040000000 | 310.81 |
1607299200000 | 309.5 |
1607385600000 | 312.8 |
1607472000000 | 310.26 |
1607558400000 | 309.79 |
1607644800000 | 310.02 |
1607904000000 | 309.68 |
1607990400000 | 314.96 |
1608076800000 | 315.81 |
1608163200000 | 319.73 |
1608249600000 | 319.42 |
1608508800000 | 319.18 |
1608595200000 | 320.44 |
1608681600000 | 320.69 |
1608768000000 | 321.91 |
1609113600000 | 320.2799 |
1609200000000 | 321.74 |
1609286400000 | 321.02 |
1609372800000 | 320.68 |
1609718400000 | 319.18 |
1609804800000 | 323.12 |
1609891200000 | 324.98 |
1609977600000 | 325.88 |
1610064000000 | 328.83 |
1610323200000 | 327.43 |
1610409600000 | 326.74 |
1610496000000 | 328.3 |
1610582400000 | 332.2799 |
1610668800000 | 330.16 |
1610928000000 | 330.0899 |
1611014400000 | 328.45 |
1611100800000 | 328.27 |
1611187200000 | 328.31 |
1611273600000 | 329.62 |
1611532800000 | 329.1 |
1611619200000 | 328.86 |
1611705600000 | 327 |
1611792000000 | 325.66 |
1611878400000 | 320.58 |
1612137600000 | 323.23 |
1612224000000 | 324.35 |
1612310400000 | 323.65 |
1612396800000 | 325.74 |
1612483200000 | 327.68 |
1612742400000 | 329.2799 |
1612828800000 | 331.32 |
1612915200000 | 331.58 |
1613001600000 | 333.31 |
1613088000000 | 336.5299 |
1613347200000 | 337.16 |
1613433600000 | 333.7799 |
1613520000000 | 333.33 |
1613606400000 | 331.61 |
1613692800000 | 328.0299 |
1613952000000 | 326.27 |
1614038400000 | 325.47 |
1614124800000 | 324.72 |
1614211200000 | 320.38 |
1614297600000 | 317.91 |
1614556800000 | 321.5 |
1614643200000 | 318 |
1614729600000 | 312.27 |
1614816000000 | 308.46 |
1614902400000 | 311.2 |
1615161600000 | 311.68 |
1615248000000 | 315.94 |
1615334400000 | 318.61 |
1615420800000 | 321.87 |
1615507200000 | 321.71 |
1615766400000 | 324.71 |
1615852800000 | 323.11 |
1615939200000 | 323.73 |
1616025600000 | 320.83 |
1616112000000 | 322.01 |
1616371200000 | 324.12 |
1616457600000 | 321.82 |
1616544000000 | 316.97 |
1616630400000 | 319.13 |
1616716800000 | 322.99 |
1616976000000 | 325.64 |
1617062400000 | 323.83 |
1617148800000 | 324.36 |
1617235200000 | 324.45 |
1617580800000 | 325.33 |
1617667200000 | 325.87 |
1617753600000 | 326.04 |
1617840000000 | 327.0899 |
1617926400000 | 328.5899 |
1618185600000 | 330.43 |
1618272000000 | 330.73 |
1618358400000 | 329.68 |
1618444800000 | 333.0299 |
1618531200000 | 334.24 |
1618790400000 | 333.64 |
1618876800000 | 333.3 |
1618963200000 | 336.5899 |
1619049600000 | 336.42 |
1619136000000 | 336.82 |
1619395200000 | 336.13 |
1619481600000 | 334.63 |
1619568000000 | 334.5299 |
1619654400000 | 335.89 |
1619740800000 | 334.26 |
1620000000000 | 338.42 |
1620086400000 | 337.2 |
1620172800000 | 337.46 |
1620259200000 | 338.33 |
1620345600000 | 341.92 |
1620604800000 | 340.39 |
1620691200000 | 338.64 |
1620777600000 | 333.04 |
1620864000000 | 335.7799 |
1620950400000 | 338.94 |
1621209600000 | 339.57 |
1621296000000 | 339.52 |
1621382400000 | 339.56 |
1621468800000 | 342.02 |
1621555200000 | 341.86 |
1621814400000 | 343.01 |
1621900800000 | 342.38 |
1621987200000 | 343.46 |
1622073600000 | 340.68 |
1622160000000 | 340.3 |
1622419200000 | 340.13 |
1622505600000 | 339.18 |
1622592000000 | 339.91 |
1622678400000 | 340.41 |
1622764800000 | 341.52 |
1623024000000 | 342.66 |
1623110400000 | 343.43 |
1623196800000 | 343.58 |
1623283200000 | 347.06 |
1623369600000 | 346.49 |
1623628800000 | 346.43 |
1623715200000 | 347.63 |
1623801600000 | 347.74 |
1623888000000 | 347.18 |
1623974400000 | 341.46 |
1624233600000 | 344.02 |
1624320000000 | 343.98 |
1624406400000 | 341.02 |
1624492800000 | 342.32 |
1624579200000 | 344.89 |
1624838400000 | 346.51 |
1624924800000 | 345.79 |
1625011200000 | 344.05 |
1625097600000 | 345.0899 |
1625184000000 | 345.89 |
1625443200000 | 345.7799 |
1625529600000 | 346.69 |
1625616000000 | 347.67 |
1625702400000 | 345.4 |
1625788800000 | 348.69 |
1626048000000 | 349.38 |
1626134400000 | 348.98 |
1626220800000 | 347.5899 |
1626307200000 | 346.07 |
1626393600000 | 346.17 |
1626652800000 | 344.6 |
1626739200000 | 345.33 |
1626825600000 | 345.81 |
1626912000000 | 347.91 |
1626998400000 | 352.72 |
1627257600000 | 352.23 |
1627344000000 | 352.5899 |
1627430400000 | 353.94 |
1627516800000 | 352.93 |
1627603200000 | 349.61 |
1627862400000 | 350.76 |
1627948800000 | 350.79 |
1628035200000 | 349.17 |
1628121600000 | 349.99 |
1628208000000 | 345.3399 |
1628467200000 | 346.21 |
1628553600000 | 344.82 |
1628640000000 | 345.7799 |
1628726400000 | 347.45 |
1628812800000 | 354.68 |
1629072000000 | 355.23 |
1629158400000 | 355.99 |
1629244800000 | 351.82 |
1629331200000 | 352.66 |
1629417600000 | 354.3 |
1629676800000 | 354.97 |
1629763200000 | 354.8399 |
1629849600000 | 353.73 |
1629936000000 | 350.36 |
1630022400000 | 352.38 |
1630281600000 | 354.1 |
1630368000000 | 353.5299 |
1630454400000 | 353.6 |
1630540800000 | 356.08 |
1630627200000 | 353.85 |
1630886400000 | 352.86 |
1630972800000 | 351.73 |
1631059200000 | 355.06 |
1631145600000 | 354.05 |
1631232000000 | 354.27 |
1631491200000 | 354.33 |
1631577600000 | 353.79 |
1631664000000 | 352.7799 |
1631750400000 | 353.79 |
1631836800000 | 354.45 |
1632096000000 | 351.81 |
1632182400000 | 353.06 |
1632268800000 | 353.82 |
1632355200000 | 355.57 |
1632441600000 | 353.22 |
1632700800000 | 350.48 |
1632787200000 | 345.19 |
1632873600000 | 347.32 |
1632960000000 | 344.91 |
1633046400000 | 348.83 |
1633305600000 | 347.71 |
1633392000000 | 347.26 |
1633478400000 | 347.08 |
1633564800000 | 349.43 |
1633651200000 | 348.29 |
1633910400000 | 346.16 |
1633996800000 | 346.49 |
1634083200000 | 348.42 |
1634169600000 | 351.52 |
1634256000000 | 351.71 |
1634515200000 | 350.63 |
1634601600000 | 352.38 |
1634688000000 | 355.23 |
1634774400000 | 356.12 |
1634860800000 | 357.1 |
1635120000000 | 358.66 |
1635206400000 | 359.1 |
1635292800000 | 356 |
1635379200000 | 364.23 |
1635465600000 | 365.7799 |
1635724800000 | 366.86 |
1635811200000 | 365.91 |
1635897600000 | 367.61 |
1635984000000 | 369.98 |
1636070400000 | 366.2 |
1636329600000 | 367.3399 |
1636416000000 | 365.48 |
1636502400000 | 362.48 |
1636588800000 | 361.43 |
1636675200000 | 365.38 |
1636934400000 | 364.66 |
1637020800000 | 366.48 |
1637107200000 | 365.02 |
1637193600000 | 362.66 |
1637280000000 | 360.9 |
1637539200000 | 359.54 |
1637625600000 | 358.76 |
1637712000000 | 356.82 |
1637798400000 | 356.68 |
1637884800000 | 353.17 |
1638144000000 | 352.37 |
1638230400000 | 347.1 |
1638316800000 | 344.0899 |
1638403200000 | 345.88 |
1638489600000 | 344.17 |
1638748800000 | 347.32 |
1638835200000 | 350.07 |
1638921600000 | 352.76 |
1639008000000 | 350.44 |
1639094400000 | 350.05 |
1639353600000 | 351.21 |
1639440000000 | 349.71 |
1639526400000 | 352.15 |
1639612800000 | 353.96 |
1639699200000 | 354.22 |
1639958400000 | 353.17 |
1640044800000 | 355.3 |
1640131200000 | 359.57 |
1640217600000 | 360.99 |
1640304000000 | 361.4 |
1640563200000 | 365.0899 |
1640649600000 | 365.76 |
1640736000000 | 366.99 |
1640822400000 | 367.23 |
1640908800000 | 367.32 |
1641168000000 | 364.07 |
1641254400000 | 360.51 |
1641340800000 | 356.51 |
1641427200000 | 353.77 |
1641513600000 | 350.83 |
1641772800000 | 349.94 |
1641859200000 | 352.4 |
1641945600000 | 351.54 |
1642032000000 | 346.4 |
1642118400000 | 344.8399 |
1642377600000 | 345.31 |
1642464000000 | 340.51 |
1642550400000 | 337.98 |
1642636800000 | 338.06 |
1642723200000 | 336.21 |
1642982400000 | 336.4 |
1643068800000 | 332.1 |
1643155200000 | 330.11 |
1643241600000 | 330.31 |
1643328000000 | 335.06 |
1643587200000 | 339.22 |
1643673600000 | 340.67 |
1643760000000 | 341.36 |
1643846400000 | 337.3399 |
1643932800000 | 335.79 |
1644192000000 | 334.2799 |
1644278400000 | 336.12 |
1644364800000 | 339.75 |
1644451200000 | 337.18 |
1644537600000 | 336.67 |
1644796800000 | 333.65 |
1644883200000 | 338.5299 |
1644969600000 | 337.27 |
1645056000000 | 333.48 |
1645142400000 | 331.44 |
1645401600000 | 331.83 |
1645488000000 | 328.7799 |
1645574400000 | 325.21 |
1645660800000 | 323.2 |
1645747200000 | 332.12 |
1646006400000 | 333.7 |
1646092800000 | 331.61 |
1646179200000 | 333.6 |
1646265600000 | 333.77 |
1646352000000 | 332.58 |
1646611200000 | 326.43 |
1646697600000 | 321.51 |
1646784000000 | 327.67 |
1646870400000 | 324.24 |
1646956800000 | 320.46 |
1647216000000 | 319.88 |
1647302400000 | 324.04 |
1647388800000 | 328.47 |
1647475200000 | 332.92 |
1647561600000 | 334.11 |
1647820800000 | 332.2799 |
1647907200000 | 335.1 |
1647993600000 | 332.02 |
1648080000000 | 331.92 |
1648166400000 | 333.12 |
1648425600000 | 333.99 |
1648512000000 | 340.77 |
1648598400000 | 335.73 |
1648684800000 | 332.63 |
1648771200000 | 336.5299 |
1649030400000 | 337.99 |
1649116800000 | 337.71 |
1649203200000 | 335.41 |
1649289600000 | 338.9 |
1649376000000 | 339.42 |
1649635200000 | 336.51 |
1649721600000 | 335 |
1649808000000 | 336.51 |
1649894400000 | 334.23 |
1650240000000 | 332.19 |
1650326400000 | 335.33 |
1650412800000 | 336.7799 |
1650499200000 | 332.96 |
1650585600000 | 326.41 |
1650844800000 | 328.08 |
1650931200000 | 319.5299 |
1651017600000 | 318.06 |
1651104000000 | 322.25 |
1651190400000 | 315.31 |
1651449600000 | 313.08 |
1651536000000 | 313.5 |
1651622400000 | 316.67 |
1651708800000 | 309.3 |
1651795200000 | 309.36 |
1652054400000 | 303.88 |
1652140800000 | 302.69 |
1652227200000 | 300.87 |
1652313600000 | 304.4 |
1652400000000 | 307.39 |
1652659200000 | 308.25 |
1652745600000 | 313.76 |
1652832000000 | 300.25 |
1652918400000 | 300.33 |
1653004800000 | 301.04 |
1653264000000 | 303.12 |
1653350400000 | 303.76 |
1653436800000 | 307.32 |
1653523200000 | 310.43 |
1653609600000 | 316.22 |
1653868800000 | 317.3 |
1653955200000 | 313.98 |
1654041600000 | 308.15 |
1654128000000 | 311.98 |
1654214400000 | 309.3399 |
1654473600000 | 309.67 |
1654560000000 | 310.85 |
1654646400000 | 307.92 |
1654732800000 | 303.7 |
1654819200000 | 299.14 |
1655078400000 | 292.85 |
1655164800000 | 289.67 |
1655251200000 | 292.87 |
1655337600000 | 290.27 |
1655424000000 | 291.46 |
1655683200000 | 292.15 |
1655769600000 | 297.24 |
1655856000000 | 299.97 |
1655942400000 | 306.69 |
1656028800000 | 314.21 |
1656288000000 | 314.16 |
1656374400000 | 306.91 |
1656460800000 | 310.4 |
1656547200000 | 307.5 |
1656633600000 | 312.02 |
1656892800000 | 311.66 |
1656979200000 | 313 |
1657065600000 | 314.5299 |
1657152000000 | 316.45 |
1657238400000 | 316.36 |
1657497600000 | 314.25 |
1657584000000 | 312.36 |
1657670400000 | 310.24 |
1657756800000 | 307.45 |
1657843200000 | 310.58 |
1658102400000 | 309.52 |
1658188800000 | 314.13 |
1658275200000 | 312.24 |
1658361600000 | 315.1 |
1658448000000 | 315.08 |
1658707200000 | 312.97 |
1658793600000 | 311.23 |
1658880000000 | 311.85 |
1658966400000 | 315.11 |
1659052800000 | 314.96 |
1659312000000 | 317.21 |
1659398400000 | 314.5 |
1659484800000 | 315.14 |
1659571200000 | 315.2799 |
1659657600000 | 315.61 |
1659916800000 | 319.8 |
1660003200000 | 315.72 |
1660089600000 | 321.61 |
1660176000000 | 321.62 |
1660262400000 | 324.0299 |
1660521600000 | 324.63 |
1660608000000 | 324.8 |
1660694400000 | 322.92 |
1660780800000 | 321.18 |
1660867200000 | 317.0299 |
1661126400000 | 311.79 |
1661212800000 | 310.47 |
1661299200000 | 309.07 |
1661385600000 | 312.0899 |
1661472000000 | 305.21 |
1661731200000 | 303.63 |
1661817600000 | 301.94 |
1661904000000 | 298.13 |
1661990400000 | 297.25 |
1662076800000 | 294.1 |
1662336000000 | 292.35 |
1662422400000 | 290.58 |
1662508800000 | 293.77 |
1662595200000 | 294.69 |
1662681600000 | 299.17 |
1662940800000 | 302.69 |
1663027200000 | 293.61 |
1663113600000 | 292.81 |
1663200000000 | 290.27 |
1663286400000 | 287.07 |
1663545600000 | 287.21 |
1663632000000 | 281.92 |
1663718400000 | 281.06 |
1663804800000 | 279.29 |
1663891200000 | 276.67 |
1664150400000 | 273.47 |
1664236800000 | 272.06 |
1664323200000 | 275.2 |
1664409600000 | 271.13 |
1664496000000 | 269.55 |
1664755200000 | 274.05 |
1664841600000 | 280.43 |
1664928000000 | 279.19 |
1665014400000 | 277.02 |
1665100800000 | 272.87 |
1665360000000 | 271.95 |
1665446400000 | 272.43 |
1665532800000 | 271.72 |
1665619200000 | 275.8 |
1665705600000 | 273.47 |
1665964800000 | 279.99 |
1666051200000 | 281.24 |
1666137600000 | 275 |
1666224000000 | 272.55 |
1666310400000 | 275.79 |
1666569600000 | 279.5299 |
1666656000000 | 285.27 |
1666742400000 | 288.17 |
1666828800000 | 287.97 |
1666915200000 | 290.51 |
1667174400000 | 288.5899 |
1667260800000 | 290.27 |
1667347200000 | 285.08 |
1667433600000 | 280.17 |
1667520000000 | 282.61 |
1667779200000 | 287.29 |
1667865600000 | 288.23 |
1667952000000 | 283.77 |
1668038400000 | 295.37 |
1668124800000 | 300.92 |
1668384000000 | 298.39 |
1668470400000 | 300.2799 |
1668556800000 | 298.65 |
1668643200000 | 295.98 |
1668729600000 | 298.85 |
1668988800000 | 299.99 |
1669075200000 | 300.94 |
1669161600000 | 302.61 |
1669248000000 | 303.5299 |
1669334400000 | 303.68 |
1669593600000 | 301.2 |
1669680000000 | 300.04 |
1669766400000 | 307.62 |
1669852800000 | 311.7 |
1669939200000 | 315.42 |
1670198400000 | 311.05 |
1670284800000 | 306.7799 |
1670371200000 | 306.64 |
1670457600000 | 308.52 |
1670544000000 | 307.76 |
1670803200000 | 309.02 |
1670889600000 | 312.08 |
1670976000000 | 311.0899 |
1671062400000 | 303.66 |
1671148800000 | 301.8399 |
1671408000000 | 299.83 |
1671494400000 | 299.65 |
1671580800000 | 303.5299 |
1671667200000 | 301.63 |
1671753600000 | 302.24 |
1672012800000 | 302.02 |
1672099200000 | 301.55 |
1672185600000 | 298.97 |
1672272000000 | 303.47 |
1672358400000 | 302.04 |
1672617600000 | 302.13 |
1672704000000 | 302.5 |
1672790400000 | 305.2 |
1672876800000 | 302.89 |
1672963200000 | 308.24 |
1673222400000 | 309.95 |
1673308800000 | 313.01 |
1673395200000 | 316.05 |
1673481600000 | 317.22 |
1673568000000 | 320.07 |
1673827200000 | 320.88 |
1673913600000 | 320.67 |
1674000000000 | 316.95 |
1674086400000 | 315.65 |
1674172800000 | 317.76 |
1674432000000 | 320.68 |
1674518400000 | 319.05 |
1674604800000 | 321.56 |
1674691200000 | 321.41 |
1674777600000 | 321.19 |
1675036800000 | 319.94 |
1675123200000 | 324.86 |
1675209600000 | 327.25 |
1675296000000 | 330.38 |
1675382400000 | 327.14 |
1675641600000 | 324.71 |
1675728000000 | 326.23 |
1675814400000 | 324.45 |
1675900800000 | 321.4 |
1675987200000 | 321.32 |
1676246400000 | 324.07 |
1676332800000 | 325.7799 |
1676419200000 | 327.18 |
1676505600000 | 323.79 |
1676592000000 | 323.55 |
1676851200000 | 324.49 |
1676937600000 | 319.15 |
1677024000000 | 318.68 |
1677110400000 | 318.66 |
1677196800000 | 315.45 |
1677456000000 | 314.26 |
1677542400000 | 312.31 |
1677628800000 | 311.42 |
1677715200000 | 313.05 |
1677801600000 | 315.3 |
1678060800000 | 314.31 |
1678147200000 | 311.12 |
1678233600000 | 310.45 |
1678320000000 | 307.39 |
1678406400000 | 303.88 |
1678665600000 | 303.36 |
1678752000000 | 305.2799 |
1678838400000 | 304.08 |
1678924800000 | 307.86 |
1679011200000 | 304.68 |
1679270400000 | 307.13 |
1679356800000 | 309.62 |
1679443200000 | 304.75 |
1679529600000 | 303.75 |
1679616000000 | 306.18 |
1679875200000 | 309.14 |
1679961600000 | 310.0299 |
1680048000000 | 312.56 |
1680134400000 | 313.5299 |
1680220800000 | 316.35 |
1680480000000 | 317.33 |
1680566400000 | 316.04 |
1680652800000 | 316.17 |
1680739200000 | 316.96 |
1681084800000 | 316.47 |
1681171200000 | 319.62 |
1681257600000 | 318.39 |
1681344000000 | 321.47 |
1681430400000 | 325.1 |
1681689600000 | 326 |
1681776000000 | 325.93 |
1681862400000 | 324.52 |
1681948800000 | 326.57 |
1682035200000 | 328.87 |
1682294400000 | 330.6 |
1682380800000 | 326.52 |
1682467200000 | 324.77 |
1682553600000 | 326.83 |
1682640000000 | 329.64 |
1682899200000 | 331.24 |
1682985600000 | 328.83 |
1683072000000 | 330.75 |
1683158400000 | 331.11 |
1683244800000 | 334.81 |
1683504000000 | 335.35 |
1683590400000 | 333.12 |
1683676800000 | 334.42 |
1683763200000 | 335.58 |
1683849600000 | 334.23 |
1684108800000 | 335.61 |
1684195200000 | 332.2 |
1684281600000 | 330.91 |
1684368000000 | 330.05 |
1684454400000 | 328.96 |
1684713600000 | 326.45 |
1684800000000 | 322.75 |
1684886400000 | 318.64 |
1684972800000 | 315.23 |
1685059200000 | 315.5 |
1685318400000 | 315.2799 |
1685404800000 | 313.0299 |
1685491200000 | 312.41 |
1685577600000 | 318.11 |
1685664000000 | 324.7799 |
1685923200000 | 324.49 |
1686009600000 | 323.98 |
1686096000000 | 322 |
1686182400000 | 323.96 |
1686268800000 | 323.45 |
1686528000000 | 324.87 |
1686614400000 | 327.07 |
1686700800000 | 326.23 |
1686787200000 | 330.2 |
1686873600000 | 330.7 |
1687132800000 | 330.61 |
1687219200000 | 328.52 |
1687305600000 | 331.24 |
1687392000000 | 331.82 |
1687478400000 | 329.56 |
1687737600000 | 329.19 |
1687824000000 | 331.29 |
1687910400000 | 328.96 |
1687996800000 | 331.22 |
1688083200000 | 333.91 |
1688342400000 | 332.86 |
1688428800000 | 332.85 |
1688515200000 | 331.01 |
1688601600000 | 328.31 |
1688688000000 | 327.92 |
1688947200000 | 330.3399 |
1689033600000 | 332.11 |
1689120000000 | 332.33 |
1689206400000 | 333.62 |
1689292800000 | 336.12 |
1689552000000 | 334.76 |
1689638400000 | 335.7799 |
1689724800000 | 337.13 |
1689811200000 | 336.04 |
1689897600000 | 339.38 |
1690156800000 | 338.87 |
1690243200000 | 339.5899 |
1690329600000 | 340.93 |
1690416000000 | 338.27 |
1690502400000 | 339.06 |
1690761600000 | 340.0299 |
1690848000000 | 337.16 |
1690934400000 | 335.1 |
1691020800000 | 336.7 |
1691107200000 | 334.94 |
1691366400000 | 338.55 |
1691452800000 | 338.42 |
1691539200000 | 338.75 |
1691625600000 | 338.16 |
1691712000000 | 338.92 |
1691971200000 | 337.98 |
1692057600000 | 335.54 |
1692144000000 | 332.99 |
1692230400000 | 330.01 |
1692316800000 | 330.7799 |
1692576000000 | 329.43 |
1692662400000 | 329.12 |
1692748800000 | 331.64 |
1692835200000 | 328.98 |
1692921600000 | 329.64 |
1693180800000 | 331.57 |
1693267200000 | 336.11 |
1693353600000 | 335.04 |
1693440000000 | 331.13 |
1693526400000 | 331.5899 |
1693785600000 | 331.43 |
1693872000000 | 326.35 |
1693958400000 | 324.32 |
1694044800000 | 322.88 |
1694131200000 | 321.52 |
1694390400000 | 321.35 |
1694476800000 | 320.01 |
1694563200000 | 316.38 |
1694649600000 | 318.62 |
1694736000000 | 317.4 |
1694995200000 | 315.79 |
1695081600000 | 315.76 |
1695168000000 | 315.06 |
1695254400000 | 312.18 |
1695340800000 | 311.01 |
1695600000000 | 310.05 |
1695686400000 | 308.32 |
1695772800000 | 305.33 |
1695859200000 | 305.43 |
1695945600000 | 305.35 |
1696204800000 | 302.75 |
1696291200000 | 299.5899 |
1696377600000 | 300.48 |
1696464000000 | 298.11 |
1696550400000 | 298.96 |
1696809600000 | 298.93 |
1696896000000 | 301.14 |
1696982400000 | 300.62 |
1697068800000 | 296.2 |
1697155200000 | 296.35 |
1697414400000 | 299.39 |
1697500800000 | 300.94 |
1697587200000 | 298.02 |
1697673600000 | 294.94 |
1697760000000 | 294.7 |
1698019200000 | 294.1 |
1698105600000 | 294.5299 |
1698192000000 | 293.89 |
1698278400000 | 292.19 |
1698364800000 | 290.27 |
1698624000000 | 292.22 |
1698710400000 | 293.46 |
1698796800000 | 292.5899 |
1698883200000 | 299.19 |
1698969600000 | 303.51 |
1699228800000 | 304.4 |
1699315200000 | 306.04 |
1699401600000 | 304.99 |
1699488000000 | 303.08 |
1699574400000 | 303.51 |
1699833600000 | 303.2 |
1699920000000 | 309.81 |
1700006400000 | 310.82 |
1700092800000 | 310.21 |
1700179200000 | 309.95 |
1700438400000 | 310.07 |
1700524800000 | 309.52 |
1700611200000 | 310.15 |
1700697600000 | 310.07 |
1700784000000 | 311.33 |
1701043200000 | 308.98 |
1701129600000 | 309.33 |
1701216000000 | 305.32 |
1701302400000 | 307.29 |
1701388800000 | 311.61 |
1701648000000 | 315.44 |
1701734400000 | 314.52 |
1701820800000 | 316.11 |
1701907200000 | 316.92 |
1701993600000 | 317.48 |
1702252800000 | 319.7 |
1702339200000 | 321.55 |
1702425600000 | 327.22 |
1702512000000 | 327.3 |
1702598400000 | 325.76 |
1702857600000 | 326.67 |
1702944000000 | 331.24 |
1703030400000 | 327.81 |
1703116800000 | 332.42 |
1703203200000 | 333.67 |
1703548800000 | 334.69 |
1703635200000 | 336.92 |
1703721600000 | 337.7799 |
1703808000000 | 336.89 |
1704153600000 | 337.13 |
1704240000000 | 333.5 |
1704326400000 | 334.06 |
1704412800000 | 334 |
1704672000000 | 335.67 |
1704758400000 | 336.83 |
1704844800000 | 336.02 |
1704931200000 | 335.19 |
1705017600000 | 335.5899 |
1705276800000 | 334.66 |
1705363200000 | 331.85 |
1705449600000 | 330.52 |
1705536000000 | 331.51 |
1705622400000 | 330.37 |
1705881600000 | 332 |
1705968000000 | 332.04 |
1706054400000 | 329.05 |
1706140800000 | 332.46 |
1706227200000 | 334.7799 |
1706486400000 | 336.27 |
1706572800000 | 334.61 |
1706659200000 | 331.75 |
1706745600000 | 335.35 |
1706832000000 | 335.0899 |
1707091200000 | 335.26 |
1707177600000 | 338.22 |
1707264000000 | 337.91 |
1707350400000 | 338.62 |
1707436800000 | 337.72 |
1707696000000 | 340.71 |
1707782400000 | 334.36 |
1707868800000 | 336.38 |
1707955200000 | 339.98 |
1708041600000 | 337.85 |
1708300800000 | 338.24 |
1708387200000 | 338.5299 |
1708473600000 | 338.14 |
1708560000000 | 338.6 |
1708646400000 | 340.97 |
1708905600000 | 341.83 |
1708992000000 | 342.74 |
1709078400000 | 339.5 |
1709164800000 | 339.9 |
1709251200000 | 339.05 |
1709510400000 | 337.27 |
1709596800000 | 334.0899 |
1709683200000 | 334.73 |
1709769600000 | 336.62 |
1709856000000 | 338.01 |
1710115200000 | 337.7799 |
1710201600000 | 337.67 |
1710288000000 | 338.02 |
1710374400000 | 332.99 |
1710460800000 | 333.37 |
1710720000000 | 332.41 |
1710806400000 | 334.45 |
1710892800000 | 336.55 |
1710979200000 | 335.9 |
1711065600000 | 335.93 |
1711324800000 | 334.42 |
1711411200000 | 334.13 |
1711497600000 | 339.71 |
1711584000000 | 340.05 |
1711929600000 | 337.43 |
1712016000000 | 333.49 |
1712102400000 | 331.42 |
1712188800000 | 331.99 |
1712275200000 | 332.12 |
1712534400000 | 330.8 |
1712620800000 | 332.67 |
1712707200000 | 326.97 |
1712793600000 | 326.58 |
1712880000000 | 320.83 |
1713139200000 | 318.32 |
1713225600000 | 318.32 |
1713312000000 | 318.14 |
1713398400000 | 318.36 |
1713484800000 | 319.5299 |
1713744000000 | 321.7 |
1713830400000 | 324.88 |
1713916800000 | 324.74 |
1714003200000 | 324.08 |
1714089600000 | 327.2799 |
1714348800000 | 328.96 |
1714435200000 | 326.7 |
1714521600000 | 324.24 |
1714608000000 | 328.0299 |
1714694400000 | 329.24 |
1714953600000 | 331.0299 |
1715040000000 | 333.1 |
1715126400000 | 335.61 |
1715212800000 | 342.63 |
1715299200000 | 343.32 |
1715558400000 | 343.96 |
1715644800000 | 345.6 |
1715731200000 | 348.2799 |
1715817600000 | 348.19 |
1715904000000 | 347.65 |
1716163200000 | 346.98 |
1716249600000 | 345.35 |
1716336000000 | 342.98 |
1716422400000 | 340.61 |
1716508800000 | 341 |
1716768000000 | 340.8 |
1716854400000 | 338.5299 |
1716940800000 | 340.12 |
1717027200000 | 342.97 |
1717113600000 | 346.52 |
1717372800000 | 349.5899 |
1717459200000 | 350.7 |
1717545600000 | 352.17 |
1717632000000 | 354.49 |
1717718400000 | 352.13 |
1717977600000 | 350.76 |
1718064000000 | 349.39 |
1718150400000 | 347.3 |
1718236800000 | 346.74 |
1718323200000 | 344.64 |
1718582400000 | 347.69 |
1718668800000 | 353.63 |
1718755200000 | 353.5899 |
1718841600000 | 350.56 |
1718928000000 | 351.23 |
1719187200000 | 354.42 |
1719273600000 | 352.31 |
1719360000000 | 349.96 |
1719446400000 | 346.67 |
1719532800000 | 343.18 |
1719792000000 | 341.32 |
1719878400000 | 341.5299 |
1719964800000 | 340.36 |
1720051200000 | 340.91 |
1720137600000 | 342.61 |
1720396800000 | 342.16 |
1720483200000 | 338.56 |
1720569600000 | 339.5299 |
1720656000000 | 345.51 |
1720742400000 | 348 |
1721001600000 | 346.99 |
1721088000000 | 349.75 |
1721174400000 | 351.85 |
1721260800000 | 348.25 |
1721347200000 | 345.86 |
1721606400000 | 346.42 |
1721692800000 | 344.25 |
1721779200000 | 343.55 |
1721865600000 | 342.99 |
1721952000000 | 345.62 |
1722211200000 | 346.47 |
1722297600000 | 344.7799 |
1722384000000 | 344.15 |
1722470400000 | 344.45 |
1722556800000 | 344.82 |
1722816000000 | 339.26 |
1722902400000 | 344.21 |
1722988800000 | 343.83 |
1723075200000 | 349.3399 |
1723161600000 | 347.88 |
1723420800000 | 346.33 |
1723507200000 | 350.14 |
1723593600000 | 351.44 |
1723680000000 | 353.25 |
1723766400000 | 354.45 |
1724025600000 | 357.51 |
1724112000000 | 356.93 |
1724198400000 | 359 |
1724284800000 | 358.46 |
1724371200000 | 361.06 |
1724630400000 | 361.12 |
1724716800000 | 362.32 |
1724803200000 | 361.38 |
1724889600000 | 361.83 |
1724976000000 | 362.95 |
1725235200000 | 362.3399 |
1725321600000 | 363.3 |
1725408000000 | 363.9 |
1725494400000 | 363.43 |
1725580800000 | 361.65 |
1725840000000 | 361.41 |
1725926400000 | 361.73 |
1726012800000 | 361.99 |
1726099200000 | 364.33 |
1726185600000 | 368.1 |
1726444800000 | 370.7 |
1726531200000 | 368.46 |
1726617600000 | 367.7 |
1726704000000 | 367.64 |
1726790400000 | 363.21 |
1727049600000 | 363.93 |
1727136000000 | 362.54 |
1727222400000 | 361.2 |
1727308800000 | 363.2799 |
1727395200000 | 366.83 |
1727654400000 | 366.18 |
1727740800000 | 364.35 |
1727827200000 | 360.35 |
1727913600000 | 357 |
1728000000000 | 357.31 |
1728259200000 | 353.39 |
1728345600000 | 355.68 |
1728432000000 | 357.22 |
1728518400000 | 355.33 |
1728604800000 | 356.95 |
1728864000000 | 358.42 |
1728950400000 | 359.73 |
1729036800000 | 359.15 |
1729123200000 | 357.26 |
1729209600000 | 356.8 |
1729468800000 | 351.54 |
1729555200000 | 350.79 |
1729641600000 | 348.91 |
1729728000000 | 346.49 |
1729814400000 | 343.55 |
1730073600000 | 344.95 |
1730160000000 | 342.12 |
1730246400000 | 342.79 |
1730332800000 | 338.6 |
1730419200000 | 340.6 |
1730678400000 | 343.17 |
1730764800000 | 344.94 |
1730851200000 | 344.18 |
1730937600000 | 347.69 |
1731024000000 | 348.5899 |
1731283200000 | 346.61 |
1731369600000 | 342.92 |
1731456000000 | 341.3399 |
1731542400000 | 338.85 |
1731628800000 | 336.19 |
1731888000000 | 338.5 |
1731974400000 | 338.13 |
1732060800000 | 338.54 |
1732147200000 | 342.42 |
1732233600000 | 342.55 |
1732492800000 | 345.42 |
1732579200000 | 346.42 |
1732665600000 | 345.37 |
1732752000000 | 345.3399 |
1732838400000 | 345.27 |
STOXX Global Pet Care | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 13.670506686494 | 24.631580671766 |
2018 | -9.2218008824571 | -9.5711460714501 |
2019 | 23.029632518898 | 26.988023946389 |
2020 | 32.673012728637 | 16.424844430884 |
2021 | 14.60416322839 | 19.7976903358 |
2022 | -17.834069583563 | -18.392771324949 |
2023 | 11.632662634857 | 23.36212348616 |
2024 | 2.7204928407449 | 22.202326468986 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZOETIS 'A' | Health Care | USA | 7.856% |
Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 7.768% |
Merck & Co. Inc. | Health Care | USA | 7.539% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 7.212% |
CHEWY A | Retail | USA | 5.193% |
Cencora | Personal Care, Drug and Grocery Stores | USA | 5.090% |
FRESHPET | Food, Beverage and Tobacco | USA | 5.048% |
PATTERSON COMPANIES | Health Care | USA | 4.900% |
TRACTOR SUPPLY | Retail | USA | 4.881% |
Clorox Co. | Personal Care, Drug and Grocery Stores | USA | 4.873% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 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.
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.