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 | 10.1 | 0.3 | 0.2 | 0.8 | 0.0 | 8.2 | 0.0 | 26.9 |
STOXX Developed and Emerging Markets Total Market | 101,398.4 | 86,938.1 | 7.2 | 0.6 | 3,434.8 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 32.2 |
---|---|
Food, Beverage and Tobacco | 26.0 |
Personal Care, Drug and Grocery Stores | 25.0 |
Retail | 13.3 |
Consumer Products and Services | 3.5 |
Chemicals | 0.0 |
Country weighting
USA | 79.5 |
---|---|
Switzerland | 8.0 |
Japan | 5.3 |
UK | 3.1 |
France | 2.1 |
China | 1.2 |
Canada | 0.6 |
Thailand | 0.2 |
Brazil | 0.2 |
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 | -7.7 | -1.1 | 13.3 | -12.3 | 36.8 | N/A | N/A | 13.3 | -4.3 | 6.5 |
STOXX Developed and Emerging Markets Total Market | -2.3 | 13.5 | 30.5 | 10.5 | 54.5 | N/A | N/A | 30.9 | 3.4 | 9.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Pet Care | N/A | N/A | 11.3 | 14.0 | 16.2 | N/A | N/A | 1.5 | -0.3 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.7 | 14.6 | 17.4 | N/A | N/A | 2.5 | 0.1 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Pet Care | 0.6 | 0.5 | 0.6 | 0.8 | 0.8 | 8.4 | 10.5 | 10.3 | 9.5 | 9.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Pet Care | 0.7 | 0.5 | 0.6 | 0.7 | 0.8 | -7.7 | -1.5 | -1.4 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 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 | 56.6 | 18.7 | 26.9 | 26.9 | 3.7 | 1.5 | 0.9 | 11.7 |
STOXX Developed and Emerging Markets Total Market | -0.7 | 20.0 | 20.1 | 20.1 | 3.0 | 2.0 | 1.8 | 17.7 |
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 | 101.76 |
1341878400000 | 101.27 |
1341964800000 | 100.94 |
1342051200000 | 100.93 |
1342137600000 | 101.33 |
1342396800000 | 100.32 |
1342483200000 | 100.83 |
1342569600000 | 101.4 |
1342656000000 | 101.84 |
1342742400000 | 100.22 |
1343001600000 | 98.98 |
1343088000000 | 97.52 |
1343174400000 | 97.94 |
1343260800000 | 100.39 |
1343347200000 | 100.79 |
1343606400000 | 100.3 |
1343692800000 | 99.39 |
1343779200000 | 98.65 |
1343865600000 | 98.55 |
1343952000000 | 100.3 |
1344211200000 | 100.2 |
1344297600000 | 99.89 |
1344384000000 | 100.28 |
1344470400000 | 99.92 |
1344556800000 | 100.85 |
1344816000000 | 100.48 |
1344902400000 | 100.37 |
1344988800000 | 100.91 |
1345075200000 | 101.85 |
1345161600000 | 102.24 |
1345420800000 | 102.04 |
1345507200000 | 102.02 |
1345593600000 | 101.99 |
1345680000000 | 101.1 |
1345766400000 | 101.88 |
1346025600000 | 102.12 |
1346112000000 | 102.29 |
1346198400000 | 102.67 |
1346284800000 | 102.17 |
1346371200000 | 102.46 |
1346630400000 | 102.46 |
1346716800000 | 103.53 |
1346803200000 | 103.52 |
1346889600000 | 105.2 |
1346976000000 | 104.98 |
1347235200000 | 104.56 |
1347321600000 | 104.23 |
1347408000000 | 103.96 |
1347494400000 | 104.56 |
1347580800000 | 103.78 |
1347840000000 | 103.72 |
1347926400000 | 103.84 |
1348012800000 | 104.22 |
1348099200000 | 104.83 |
1348185600000 | 105.18 |
1348444800000 | 105.11 |
1348531200000 | 104.85 |
1348617600000 | 104.52 |
1348704000000 | 105.31 |
1348790400000 | 104.94 |
1349049600000 | 104.6 |
1349136000000 | 105.08 |
1349222400000 | 105.38 |
1349308800000 | 105.95 |
1349395200000 | 106.53 |
1349654400000 | 107.53 |
1349740800000 | 105.9 |
1349827200000 | 105.34 |
1349913600000 | 105.89 |
1350000000000 | 105.54 |
1350259200000 | 106.55 |
1350345600000 | 107.09 |
1350432000000 | 107.5 |
1350518400000 | 107.07 |
1350604800000 | 105.31 |
1350864000000 | 104.51 |
1350950400000 | 103.78 |
1351036800000 | 103.26 |
1351123200000 | 103.32 |
1351209600000 | 102.73 |
1351468800000 | 102.73 |
1351555200000 | 102.73 |
1351641600000 | 102.71 |
1351728000000 | 103.52 |
1351814400000 | 102.52 |
1352073600000 | 103.01 |
1352160000000 | 103.46 |
1352246400000 | 102.3 |
1352332800000 | 101.12 |
1352419200000 | 101.08 |
1352678400000 | 101.04 |
1352764800000 | 100.72 |
1352851200000 | 99.7 |
1352937600000 | 100.43 |
1353024000000 | 101.12 |
1353283200000 | 103.16 |
1353369600000 | 102.37 |
1353456000000 | 102.59 |
1353542400000 | 102.59 |
1353628800000 | 103.77 |
1353888000000 | 103.62 |
1353974400000 | 103.1 |
1354060800000 | 103.67 |
1354147200000 | 104.25 |
1354233600000 | 104.82 |
1354492800000 | 104.25 |
1354579200000 | 103.52 |
1354665600000 | 103.87 |
1354752000000 | 103.83 |
1354838400000 | 104.34 |
1355097600000 | 104.1 |
1355184000000 | 105.03 |
1355270400000 | 104.61 |
1355356800000 | 103.87 |
1355443200000 | 103.68 |
1355702400000 | 104.66 |
1355788800000 | 105.38 |
1355875200000 | 105 |
1355961600000 | 105.36 |
1356048000000 | 104.59 |
1356307200000 | 104.4 |
1356480000000 | 103.54 |
1356566400000 | 102.89 |
1356652800000 | 102.22 |
1356912000000 | 103.19 |
1357084800000 | 105.28 |
1357171200000 | 105.55 |
1357257600000 | 106.22 |
1357516800000 | 106.19 |
1357603200000 | 106.27 |
1357689600000 | 107.36 |
1357776000000 | 107.9 |
1357862400000 | 107.21 |
1358121600000 | 107.16 |
1358208000000 | 107.08 |
1358294400000 | 107.02 |
1358380800000 | 107.72 |
1358467200000 | 107.75 |
1358726400000 | 107.75 |
1358812800000 | 107.73 |
1358899200000 | 107.35 |
1358985600000 | 108.72 |
1359072000000 | 109.92 |
1359331200000 | 108.34 |
1359417600000 | 108.8 |
1359504000000 | 108.55 |
1359590400000 | 109.13 |
1359676800000 | 109.86 |
1359936000000 | 108.73 |
1360022400000 | 109.84 |
1360108800000 | 110.17 |
1360195200000 | 110 |
1360281600000 | 110.33 |
1360540800000 | 110.41 |
1360627200000 | 110.26 |
1360713600000 | 109.68 |
1360800000000 | 109.53 |
1360886400000 | 110.16 |
1361145600000 | 110.16 |
1361232000000 | 110.79 |
1361318400000 | 110.14 |
1361404800000 | 109.38 |
1361491200000 | 109.84 |
1361750400000 | 108.86 |
1361836800000 | 109.07 |
1361923200000 | 110.08 |
1362009600000 | 110.44 |
1362096000000 | 110.09 |
1362355200000 | 110.47 |
1362441600000 | 111.73 |
1362528000000 | 111.52 |
1362614400000 | 110.76 |
1362700800000 | 111.56 |
1362960000000 | 111.71 |
1363046400000 | 111.16 |
1363132800000 | 111.35 |
1363219200000 | 111.59 |
1363305600000 | 110.93 |
1363564800000 | 110.52 |
1363651200000 | 110.58 |
1363737600000 | 111.92 |
1363824000000 | 111.32 |
1363910400000 | 111.95 |
1364169600000 | 111.41 |
1364256000000 | 112.41 |
1364342400000 | 112.62 |
1364428800000 | 113.36 |
1364774400000 | 112.62 |
1364860800000 | 112.06 |
1364947200000 | 110.7 |
1365033600000 | 111.38 |
1365120000000 | 111.35 |
1365379200000 | 112.32 |
1365465600000 | 112.09 |
1365552000000 | 113.05 |
1365638400000 | 113.83 |
1365724800000 | 113.06 |
1365984000000 | 111.33 |
1366070400000 | 112.95 |
1366156800000 | 112.22 |
1366243200000 | 111.83 |
1366329600000 | 113.57 |
1366588800000 | 113.66 |
1366675200000 | 113.7 |
1366761600000 | 112.53 |
1366848000000 | 112.92 |
1366934400000 | 113.78 |
1367193600000 | 113.96 |
1367280000000 | 113.52 |
1367366400000 | 112.1 |
1367452800000 | 113.21 |
1367539200000 | 113.62 |
1367798400000 | 113.7 |
1367884800000 | 114.33 |
1367971200000 | 114.82 |
1368057600000 | 114.81 |
1368144000000 | 115.7 |
1368403200000 | 115.82 |
1368489600000 | 116.77 |
1368576000000 | 117.27 |
1368662400000 | 116.45 |
1368748800000 | 116.26 |
1369008000000 | 115.6 |
1369094400000 | 116.2 |
1369180800000 | 115.28 |
1369267200000 | 115.94 |
1369353600000 | 115.17 |
1369612800000 | 115.17 |
1369699200000 | 116.11 |
1369785600000 | 114.37 |
1369872000000 | 114.92 |
1369958400000 | 113.5 |
1370217600000 | 114.16 |
1370304000000 | 114 |
1370390400000 | 112.98 |
1370476800000 | 113.75 |
1370563200000 | 115.03 |
1370822400000 | 115.14 |
1370908800000 | 115.02 |
1370995200000 | 114.26 |
1371081600000 | 116.15 |
1371168000000 | 116.17 |
1371427200000 | 116.87 |
1371513600000 | 117.37 |
1371600000000 | 115.26 |
1371686400000 | 112.31 |
1371772800000 | 112.79 |
1372032000000 | 111.84 |
1372118400000 | 112.71 |
1372204800000 | 113.3 |
1372291200000 | 114.06 |
1372377600000 | 114.02 |
1372636800000 | 114.75 |
1372723200000 | 114.04 |
1372809600000 | 113.47 |
1372896000000 | 113.63 |
1372982400000 | 114.53 |
1373241600000 | 115.91 |
1373328000000 | 116.84 |
1373414400000 | 117.57 |
1373500800000 | 118.75 |
1373587200000 | 119.38 |
1373846400000 | 119.85 |
1373932800000 | 118.9 |
1374019200000 | 118.84 |
1374105600000 | 119.31 |
1374192000000 | 119.59 |
1374451200000 | 119.96 |
1374537600000 | 119.64 |
1374624000000 | 119.5 |
1374710400000 | 119.97 |
1374796800000 | 120.3 |
1375056000000 | 120.59 |
1375142400000 | 120.92 |
1375228800000 | 121.43 |
1375315200000 | 123.08 |
1375401600000 | 123.53 |
1375660800000 | 123.49 |
1375747200000 | 122.83 |
1375833600000 | 122.28 |
1375920000000 | 122.95 |
1376006400000 | 122.93 |
1376265600000 | 122.66 |
1376352000000 | 123.38 |
1376438400000 | 122.49 |
1376524800000 | 120.7 |
1376611200000 | 120.2 |
1376870400000 | 120.41 |
1376956800000 | 121.4 |
1377043200000 | 119.89 |
1377129600000 | 120.28 |
1377216000000 | 120.62 |
1377475200000 | 120.04 |
1377561600000 | 118.23 |
1377648000000 | 118.2 |
1377734400000 | 118.58 |
1377820800000 | 117.65 |
1378080000000 | 117.85 |
1378166400000 | 117.47 |
1378252800000 | 118.65 |
1378339200000 | 118.86 |
1378425600000 | 118.83 |
1378684800000 | 119.65 |
1378771200000 | 121.02 |
1378857600000 | 121.97 |
1378944000000 | 121.39 |
1379030400000 | 121.58 |
1379289600000 | 122.67 |
1379376000000 | 123.07 |
1379462400000 | 123.79 |
1379548800000 | 123.9 |
1379635200000 | 123.36 |
1379894400000 | 122.66 |
1379980800000 | 122.19 |
1380067200000 | 121.65 |
1380153600000 | 122.21 |
1380240000000 | 122.27 |
1380499200000 | 122.29 |
1380585600000 | 123.94 |
1380672000000 | 123.67 |
1380758400000 | 122.48 |
1380844800000 | 123.08 |
1381104000000 | 121.81 |
1381190400000 | 120.75 |
1381276800000 | 120.65 |
1381363200000 | 122.61 |
1381449600000 | 123.33 |
1381708800000 | 123.79 |
1381795200000 | 122.94 |
1381881600000 | 124.6 |
1381968000000 | 125.61 |
1382054400000 | 126.14 |
1382313600000 | 125.75 |
1382400000000 | 126.24 |
1382486400000 | 126.47 |
1382572800000 | 127.06 |
1382659200000 | 127.98 |
1382918400000 | 128.51 |
1383004800000 | 129.2 |
1383091200000 | 128.23 |
1383177600000 | 127.83 |
1383264000000 | 128.02 |
1383523200000 | 128.85 |
1383609600000 | 128.07 |
1383696000000 | 128.37 |
1383782400000 | 127.12 |
1383868800000 | 128.44 |
1384128000000 | 128.39 |
1384214400000 | 128.6 |
1384300800000 | 129.22 |
1384387200000 | 130.58 |
1384473600000 | 130.89 |
1384732800000 | 130.12 |
1384819200000 | 129.38 |
1384905600000 | 129.42 |
1384992000000 | 130.14 |
1385078400000 | 130.31 |
1385337600000 | 130.43 |
1385424000000 | 130.09 |
1385510400000 | 129.89 |
1385596800000 | 129.97 |
1385683200000 | 129.82 |
1385942400000 | 129.71 |
1386028800000 | 129.32 |
1386115200000 | 128.62 |
1386201600000 | 128.53 |
1386288000000 | 129.72 |
1386547200000 | 129.87 |
1386633600000 | 129.36 |
1386720000000 | 128.03 |
1386806400000 | 127.17 |
1386892800000 | 127.44 |
1387152000000 | 128.16 |
1387238400000 | 127.73 |
1387324800000 | 129.73 |
1387411200000 | 129.24 |
1387497600000 | 129.77 |
1387756800000 | 130.63 |
1387843200000 | 131 |
1388016000000 | 131.2 |
1388102400000 | 132.01 |
1388361600000 | 132.12 |
1388448000000 | 132.05 |
1388620800000 | 130.69 |
1388707200000 | 131.05 |
1388966400000 | 130.26 |
1389052800000 | 131.5 |
1389139200000 | 131.19 |
1389225600000 | 131.81 |
1389312000000 | 131.66 |
1389571200000 | 130.06 |
1389657600000 | 131.2 |
1389744000000 | 132.13 |
1389830400000 | 132.66 |
1389916800000 | 132.3 |
1390176000000 | 132.39 |
1390262400000 | 132.38 |
1390348800000 | 132.59 |
1390435200000 | 132.03 |
1390521600000 | 129.14 |
1390780800000 | 128.62 |
1390867200000 | 129.42 |
1390953600000 | 128.31 |
1391040000000 | 128.6 |
1391126400000 | 127.84 |
1391385600000 | 125.07 |
1391472000000 | 126.23 |
1391558400000 | 125.84 |
1391644800000 | 126.88 |
1391731200000 | 128.13 |
1391990400000 | 129.29 |
1392076800000 | 129.65 |
1392163200000 | 129.48 |
1392249600000 | 130.24 |
1392336000000 | 130.24 |
1392595200000 | 130.24 |
1392681600000 | 130.98 |
1392768000000 | 130.68 |
1392854400000 | 131.33 |
1392940800000 | 131.1 |
1393200000000 | 131.77 |
1393286400000 | 132.37 |
1393372800000 | 132.77 |
1393459200000 | 133.46 |
1393545600000 | 134.25 |
1393804800000 | 132.74 |
1393891200000 | 134.97 |
1393977600000 | 134.88 |
1394064000000 | 136 |
1394150400000 | 135.85 |
1394409600000 | 135.73 |
1394496000000 | 135.51 |
1394582400000 | 135.4 |
1394668800000 | 133.36 |
1394755200000 | 133.92 |
1395014400000 | 134.13 |
1395100800000 | 134.82 |
1395187200000 | 134.42 |
1395273600000 | 134.1 |
1395360000000 | 133.25 |
1395619200000 | 131.87 |
1395705600000 | 132.83 |
1395792000000 | 132.79 |
1395878400000 | 132.32 |
1395964800000 | 132.73 |
1396224000000 | 133.63 |
1396310400000 | 134.46 |
1396396800000 | 135.37 |
1396483200000 | 135.49 |
1396569600000 | 133.69 |
1396828800000 | 131.59 |
1396915200000 | 131.8 |
1397001600000 | 133.27 |
1397088000000 | 130.67 |
1397174400000 | 128.99 |
1397433600000 | 129.82 |
1397520000000 | 129.52 |
1397606400000 | 130.06 |
1397692800000 | 130.45 |
1398038400000 | 131.19 |
1398124800000 | 132.72 |
1398211200000 | 132.26 |
1398297600000 | 131.84 |
1398384000000 | 132.22 |
1398643200000 | 133.8 |
1398729600000 | 134.28 |
1398816000000 | 133.75 |
1398902400000 | 133.63 |
1398988800000 | 133.54 |
1399248000000 | 133.2 |
1399334400000 | 131.99 |
1399420800000 | 131.75 |
1399507200000 | 132.11 |
1399593600000 | 132.83 |
1399852800000 | 133.76 |
1399939200000 | 133.33 |
1400025600000 | 132.77 |
1400112000000 | 131.49 |
1400198400000 | 132.26 |
1400457600000 | 132.81 |
1400544000000 | 131.98 |
1400630400000 | 131.69 |
1400716800000 | 130.98 |
1400803200000 | 131.11 |
1401062400000 | 131.36 |
1401148800000 | 132.1 |
1401235200000 | 131.46 |
1401321600000 | 132.42 |
1401408000000 | 133.41 |
1401667200000 | 133.54 |
1401753600000 | 133.81 |
1401840000000 | 134.01 |
1401926400000 | 134.37 |
1402012800000 | 135.19 |
1402272000000 | 135.3 |
1402358400000 | 135.39 |
1402444800000 | 134.82 |
1402531200000 | 133.95 |
1402617600000 | 133.85 |
1402876800000 | 133.55 |
1402963200000 | 134.39 |
1403049600000 | 135.1 |
1403136000000 | 134.92 |
1403222400000 | 135.12 |
1403481600000 | 135.44 |
1403568000000 | 135.4 |
1403654400000 | 134.82 |
1403740800000 | 134.9 |
1403827200000 | 134.71 |
1404086400000 | 134.5 |
1404172800000 | 135.76 |
1404259200000 | 135.39 |
1404345600000 | 136.96 |
1404432000000 | 137.08 |
1404691200000 | 136.51 |
1404777600000 | 136.06 |
1404864000000 | 136.52 |
1404950400000 | 135.93 |
1405036800000 | 136.1 |
1405296000000 | 136.65 |
1405382400000 | 135.8 |
1405468800000 | 136.14 |
1405555200000 | 135.25 |
1405641600000 | 136.58 |
1405900800000 | 136.29 |
1405987200000 | 136.73 |
1406073600000 | 137.14 |
1406160000000 | 137.98 |
1406246400000 | 136.54 |
1406505600000 | 136.58 |
1406592000000 | 136.07 |
1406678400000 | 135.76 |
1406764800000 | 133.81 |
1406851200000 | 133.4 |
1407110400000 | 133.83 |
1407196800000 | 133.29 |
1407283200000 | 133.25 |
1407369600000 | 132.53 |
1407456000000 | 133.94 |
1407715200000 | 134.67 |
1407801600000 | 134.58 |
1407888000000 | 135.23 |
1407974400000 | 136.24 |
1408060800000 | 135.94 |
1408320000000 | 137.41 |
1408406400000 | 139.04 |
1408492800000 | 139.27 |
1408579200000 | 139.56 |
1408665600000 | 138.75 |
1408924800000 | 139.59 |
1409011200000 | 140.34 |
1409097600000 | 140.52 |
1409184000000 | 140.92 |
1409270400000 | 141.14 |
1409529600000 | 140.7 |
1409616000000 | 141.6 |
1409702400000 | 142.36 |
1409788800000 | 142.11 |
1409875200000 | 142.72 |
1410134400000 | 142.69 |
1410220800000 | 141.9 |
1410307200000 | 142.06 |
1410393600000 | 142.07 |
1410480000000 | 141.59 |
1410739200000 | 140.56 |
1410825600000 | 141.81 |
1410912000000 | 141.99 |
1410998400000 | 142.51 |
1411084800000 | 142.69 |
1411344000000 | 142.01 |
1411430400000 | 141.3 |
1411516800000 | 142.87 |
1411603200000 | 141.31 |
1411689600000 | 141.41 |
1411948800000 | 140.97 |
1412035200000 | 141.05 |
1412121600000 | 140.13 |
1412208000000 | 139.64 |
1412294400000 | 140.65 |
1412553600000 | 140.44 |
1412640000000 | 138.82 |
1412726400000 | 139.71 |
1412812800000 | 138.63 |
1412899200000 | 136.81 |
1413158400000 | 135.4 |
1413244800000 | 135.77 |
1413331200000 | 134.46 |
1413417600000 | 134.35 |
1413504000000 | 135.76 |
1413763200000 | 137.08 |
1413849600000 | 139.5 |
1413936000000 | 139.78 |
1414022400000 | 141.96 |
1414108800000 | 144.34 |
1414368000000 | 144.58 |
1414454400000 | 144.64 |
1414540800000 | 144.34 |
1414627200000 | 145.88 |
1414713600000 | 146.29 |
1414972800000 | 145.93 |
1415059200000 | 146.59 |
1415145600000 | 146.6 |
1415232000000 | 148.23 |
1415318400000 | 147.33 |
1415577600000 | 148.38 |
1415664000000 | 149.7 |
1415750400000 | 149.94 |
1415836800000 | 150.69 |
1415923200000 | 150.29 |
1416182400000 | 151.03 |
1416268800000 | 152.36 |
1416355200000 | 152.75 |
1416441600000 | 151.9 |
1416528000000 | 152.58 |
1416787200000 | 153.21 |
1416873600000 | 153.27 |
1416960000000 | 153.74 |
1417046400000 | 154.39 |
1417132800000 | 155.36 |
1417392000000 | 155.17 |
1417478400000 | 155.85 |
1417564800000 | 156.53 |
1417651200000 | 156.34 |
1417737600000 | 156.23 |
1417996800000 | 155.8 |
1418083200000 | 155.45 |
1418169600000 | 153.54 |
1418256000000 | 154.46 |
1418342400000 | 152.75 |
1418601600000 | 151.7 |
1418688000000 | 151.93 |
1418774400000 | 152.39 |
1418860800000 | 154.39 |
1418947200000 | 154.97 |
1419206400000 | 155.14 |
1419292800000 | 154.52 |
1419379200000 | 154.86 |
1419552000000 | 154.76 |
1419811200000 | 154.9 |
1419897600000 | 154.28 |
1419984000000 | 153.61 |
1420156800000 | 153.52 |
1420416000000 | 151.83 |
1420502400000 | 151.42 |
1420588800000 | 152.53 |
1420675200000 | 155.34 |
1420761600000 | 154.74 |
1421020800000 | 154.86 |
1421107200000 | 155.71 |
1421193600000 | 155.91 |
1421280000000 | 156.02 |
1421366400000 | 157.41 |
1421625600000 | 158.2 |
1421712000000 | 157.91 |
1421798400000 | 158.1 |
1421884800000 | 159.99 |
1421971200000 | 160.58 |
1422230400000 | 160.79 |
1422316800000 | 160.36 |
1422403200000 | 159.46 |
1422489600000 | 160.94 |
1422576000000 | 159.4 |
1422835200000 | 160.17 |
1422921600000 | 160.24 |
1423008000000 | 160.92 |
1423094400000 | 161.51 |
1423180800000 | 160.42 |
1423440000000 | 158.54 |
1423526400000 | 159.97 |
1423612800000 | 159.97 |
1423699200000 | 161.32 |
1423785600000 | 162.31 |
1424044800000 | 162.39 |
1424131200000 | 162.28 |
1424217600000 | 162.05 |
1424304000000 | 161.91 |
1424390400000 | 162.74 |
1424649600000 | 163.47 |
1424736000000 | 163.8 |
1424822400000 | 163.37 |
1424908800000 | 163.79 |
1424995200000 | 163.77 |
1425254400000 | 164.36 |
1425340800000 | 163.42 |
1425427200000 | 163.17 |
1425513600000 | 163.47 |
1425600000000 | 161.73 |
1425859200000 | 162.35 |
1425945600000 | 160.52 |
1426032000000 | 160.79 |
1426118400000 | 162.11 |
1426204800000 | 161.17 |
1426464000000 | 163.19 |
1426550400000 | 163.14 |
1426636800000 | 163.93 |
1426723200000 | 165.34 |
1426809600000 | 167.76 |
1427068800000 | 168.02 |
1427155200000 | 167.65 |
1427241600000 | 165.24 |
1427328000000 | 163.53 |
1427414400000 | 164.68 |
1427673600000 | 165.98 |
1427760000000 | 164.17 |
1427846400000 | 163.19 |
1427932800000 | 164.48 |
1428278400000 | 166.28 |
1428364800000 | 167.88 |
1428451200000 | 170.04 |
1428537600000 | 170.45 |
1428624000000 | 174.21 |
1428883200000 | 175.81 |
1428969600000 | 174.71 |
1429056000000 | 176.17 |
1429142400000 | 176.02 |
1429228800000 | 173.83 |
1429488000000 | 174.64 |
1429574400000 | 179.42 |
1429660800000 | 177.89 |
1429747200000 | 176.23 |
1429833600000 | 179.22 |
1430092800000 | 179.23 |
1430179200000 | 175.87 |
1430265600000 | 176.08 |
1430352000000 | 176.21 |
1430438400000 | 177.36 |
1430697600000 | 180.33 |
1430784000000 | 178.4 |
1430870400000 | 180.44 |
1430956800000 | 179.59 |
1431043200000 | 180.34 |
1431302400000 | 184.06 |
1431388800000 | 186.53 |
1431475200000 | 186.81 |
1431561600000 | 188.74 |
1431648000000 | 189.56 |
1431907200000 | 189.43 |
1431993600000 | 183.82 |
1432080000000 | 187.74 |
1432166400000 | 189.12 |
1432252800000 | 191.97 |
1432512000000 | 191.67 |
1432598400000 | 186.75 |
1432684800000 | 186.92 |
1432771200000 | 185.28 |
1432857600000 | 182.36 |
1433116800000 | 182.55 |
1433203200000 | 183.52 |
1433289600000 | 180.9 |
1433376000000 | 177.16 |
1433462400000 | 179.85 |
1433721600000 | 180.01 |
1433808000000 | 179.51 |
1433894400000 | 182.5 |
1433980800000 | 183.8 |
1434067200000 | 180.69 |
1434326400000 | 179.64 |
1434412800000 | 178.94 |
1434499200000 | 179.82 |
1434585600000 | 182.36 |
1434672000000 | 180.82 |
1434931200000 | 183.07 |
1435017600000 | 183.12 |
1435104000000 | 182.24 |
1435190400000 | 184.4 |
1435276800000 | 181.63 |
1435536000000 | 176.86 |
1435622400000 | 177.46 |
1435708800000 | 178.89 |
1435795200000 | 178.11 |
1435881600000 | 176.34 |
1436140800000 | 174.78 |
1436227200000 | 173.6 |
1436313600000 | 171.68 |
1436400000000 | 173.14 |
1436486400000 | 176.48 |
1436745600000 | 178.17 |
1436832000000 | 179.41 |
1436918400000 | 177.26 |
1437004800000 | 178.05 |
1437091200000 | 179.24 |
1437350400000 | 179.8 |
1437436800000 | 180.57 |
1437523200000 | 181.01 |
1437609600000 | 181.4 |
1437696000000 | 179.72 |
1437955200000 | 176.35 |
1438041600000 | 176.35 |
1438128000000 | 178.92 |
1438214400000 | 177.9 |
1438300800000 | 178.97 |
1438560000000 | 178.37 |
1438646400000 | 178.67 |
1438732800000 | 179.13 |
1438819200000 | 177.97 |
1438905600000 | 177.9 |
1439164800000 | 180.57 |
1439251200000 | 179.92 |
1439337600000 | 179.01 |
1439424000000 | 180.47 |
1439510400000 | 180.82 |
1439769600000 | 182.4 |
1439856000000 | 180.07 |
1439942400000 | 179.49 |
1440028800000 | 176 |
1440115200000 | 171.02 |
1440374400000 | 164.18 |
1440460800000 | 162.19 |
1440547200000 | 162.48 |
1440633600000 | 165.09 |
1440720000000 | 165.86 |
1440979200000 | 163.46 |
1441065600000 | 158.3 |
1441152000000 | 159.89 |
1441238400000 | 160.03 |
1441324800000 | 157.97 |
1441584000000 | 158.55 |
1441670400000 | 161.44 |
1441756800000 | 161.33 |
1441843200000 | 161.63 |
1441929600000 | 162.4 |
1442188800000 | 161.31 |
1442275200000 | 162.27 |
1442361600000 | 163.6 |
1442448000000 | 165.06 |
1442534400000 | 163.7 |
1442793600000 | 162.55 |
1442880000000 | 161.06 |
1442966400000 | 160.43 |
1443052800000 | 160.42 |
1443139200000 | 160.26 |
1443398400000 | 157.09 |
1443484800000 | 156.02 |
1443571200000 | 158.58 |
1443657600000 | 159.99 |
1443744000000 | 161.92 |
1444003200000 | 163.38 |
1444089600000 | 162.01 |
1444176000000 | 162.45 |
1444262400000 | 163.21 |
1444348800000 | 164.5 |
1444608000000 | 164.49 |
1444694400000 | 163.5 |
1444780800000 | 162.91 |
1444867200000 | 165.21 |
1444953600000 | 167.48 |
1445212800000 | 168.28 |
1445299200000 | 167.67 |
1445385600000 | 166.85 |
1445472000000 | 166.64 |
1445558400000 | 169.52 |
1445817600000 | 170.5 |
1445904000000 | 170 |
1445990400000 | 170.65 |
1446076800000 | 170.46 |
1446163200000 | 170.56 |
1446422400000 | 172.63 |
1446508800000 | 173.31 |
1446595200000 | 174.14 |
1446681600000 | 174.14 |
1446768000000 | 172.36 |
1447027200000 | 170.61 |
1447113600000 | 169.59 |
1447200000000 | 170.29 |
1447286400000 | 168.49 |
1447372800000 | 167.19 |
1447632000000 | 171.88 |
1447718400000 | 175.06 |
1447804800000 | 176.61 |
1447891200000 | 181.9 |
1447977600000 | 180.81 |
1448236800000 | 179.76 |
1448323200000 | 176.97 |
1448409600000 | 179.68 |
1448496000000 | 180.37 |
1448582400000 | 179.87 |
1448841600000 | 177.59 |
1448928000000 | 179.62 |
1449014400000 | 178.74 |
1449100800000 | 177.16 |
1449187200000 | 177.62 |
1449446400000 | 175.21 |
1449532800000 | 173.01 |
1449619200000 | 170.75 |
1449705600000 | 170.85 |
1449792000000 | 168.02 |
1450051200000 | 166.5 |
1450137600000 | 170.04 |
1450224000000 | 170.48 |
1450310400000 | 172.24 |
1450396800000 | 173.24 |
1450656000000 | 174.45 |
1450742400000 | 174.67 |
1450828800000 | 176.59 |
1450915200000 | 176.58 |
1451260800000 | 176.82 |
1451347200000 | 179.8 |
1451433600000 | 179.35 |
1451520000000 | 178.74 |
1451865600000 | 174.29 |
1451952000000 | 174.63 |
1452038400000 | 173.98 |
1452124800000 | 170.71 |
1452211200000 | 169.84 |
1452470400000 | 166.69 |
1452556800000 | 166.97 |
1452643200000 | 164.75 |
1452729600000 | 165.41 |
1452816000000 | 162.85 |
1453075200000 | 163.64 |
1453161600000 | 165.3 |
1453248000000 | 162.74 |
1453334400000 | 162.54 |
1453420800000 | 165.58 |
1453680000000 | 166.67 |
1453766400000 | 167.15 |
1453852800000 | 166.24 |
1453939200000 | 164.62 |
1454025600000 | 168.69 |
1454284800000 | 168.72 |
1454371200000 | 166.88 |
1454457600000 | 166 |
1454544000000 | 164.89 |
1454630400000 | 163.32 |
1454889600000 | 161.91 |
1454976000000 | 161.63 |
1455062400000 | 162.44 |
1455148800000 | 160.19 |
1455235200000 | 159.48 |
1455494400000 | 162.01 |
1455580800000 | 164.31 |
1455667200000 | 166.01 |
1455753600000 | 166.42 |
1455840000000 | 166.4 |
1456099200000 | 167.79 |
1456185600000 | 167.27 |
1456272000000 | 166.4 |
1456358400000 | 167.24 |
1456444800000 | 167.14 |
1456704000000 | 165.39 |
1456790400000 | 168.22 |
1456876800000 | 170.2 |
1456963200000 | 171.39 |
1457049600000 | 173.44 |
1457308800000 | 173.2 |
1457395200000 | 172.89 |
1457481600000 | 173.56 |
1457568000000 | 172.67 |
1457654400000 | 176.19 |
1457913600000 | 176.24 |
1458000000000 | 174.94 |
1458086400000 | 173.45 |
1458172800000 | 174.73 |
1458259200000 | 176.07 |
1458518400000 | 176.1 |
1458604800000 | 177.23 |
1458691200000 | 175.72 |
1458777600000 | 173.18 |
1459123200000 | 173.72 |
1459209600000 | 175.82 |
1459296000000 | 177.79 |
1459382400000 | 177.78 |
1459468800000 | 177.49 |
1459728000000 | 179.49 |
1459814400000 | 176.72 |
1459900800000 | 178.7 |
1459987200000 | 177.9 |
1460073600000 | 178.22 |
1460332800000 | 177.58 |
1460419200000 | 177.73 |
1460505600000 | 179 |
1460592000000 | 180.3 |
1460678400000 | 181.51 |
1460937600000 | 181.66 |
1461024000000 | 184.36 |
1461110400000 | 183.5 |
1461196800000 | 183.79 |
1461283200000 | 183.16 |
1461542400000 | 182.39 |
1461628800000 | 182.05 |
1461715200000 | 181.65 |
1461801600000 | 180.62 |
1461888000000 | 179.68 |
1462147200000 | 180.79 |
1462233600000 | 180.15 |
1462320000000 | 177.66 |
1462406400000 | 177.61 |
1462492800000 | 177.48 |
1462752000000 | 178.28 |
1462838400000 | 178.63 |
1462924800000 | 178.18 |
1463011200000 | 178.04 |
1463097600000 | 177.44 |
1463356800000 | 178.46 |
1463443200000 | 176.58 |
1463529600000 | 176.04 |
1463616000000 | 173.81 |
1463702400000 | 175.68 |
1463961600000 | 174.04 |
1464048000000 | 175.68 |
1464134400000 | 176.34 |
1464220800000 | 176.57 |
1464307200000 | 177.03 |
1464566400000 | 176.95 |
1464652800000 | 177.11 |
1464739200000 | 177.73 |
1464825600000 | 178.89 |
1464912000000 | 179.89 |
1465171200000 | 180.36 |
1465257600000 | 180.77 |
1465344000000 | 181.46 |
1465430400000 | 181.17 |
1465516800000 | 179.05 |
1465776000000 | 176.13 |
1465862400000 | 175.28 |
1465948800000 | 175.58 |
1466035200000 | 174.66 |
1466121600000 | 174.11 |
1466380800000 | 176.47 |
1466467200000 | 176.91 |
1466553600000 | 177.99 |
1466640000000 | 179.77 |
1466726400000 | 172.58 |
1466985600000 | 170.68 |
1467072000000 | 173.84 |
1467158400000 | 177.27 |
1467244800000 | 178.77 |
1467331200000 | 179.67 |
1467590400000 | 179.77 |
1467676800000 | 179.16 |
1467763200000 | 180.06 |
1467849600000 | 180.14 |
1467936000000 | 180.81 |
1468195200000 | 181.55 |
1468281600000 | 182.3 |
1468368000000 | 182.6 |
1468454400000 | 182.46 |
1468540800000 | 182 |
1468800000000 | 182.2 |
1468886400000 | 181.38 |
1468972800000 | 182.65 |
1469059200000 | 182.18 |
1469145600000 | 182.03 |
1469404800000 | 182.02 |
1469491200000 | 182.86 |
1469577600000 | 182.52 |
1469664000000 | 183.95 |
1469750400000 | 185.26 |
1470009600000 | 184.19 |
1470096000000 | 184.95 |
1470182400000 | 184.36 |
1470268800000 | 184.28 |
1470355200000 | 185.81 |
1470614400000 | 185.14 |
1470700800000 | 186.47 |
1470787200000 | 186.33 |
1470873600000 | 186.98 |
1470960000000 | 187.19 |
1471219200000 | 188.05 |
1471305600000 | 187.17 |
1471392000000 | 186.41 |
1471478400000 | 187.78 |
1471564800000 | 187.74 |
1471824000000 | 187.66 |
1471910400000 | 187.8 |
1471996800000 | 186.56 |
1472083200000 | 185.99 |
1472169600000 | 186.24 |
1472428800000 | 185.67 |
1472515200000 | 185.91 |
1472601600000 | 185.91 |
1472688000000 | 185.59 |
1472774400000 | 186.92 |
1473033600000 | 187.19 |
1473120000000 | 189.67 |
1473206400000 | 190.42 |
1473292800000 | 191.6 |
1473379200000 | 188.12 |
1473638400000 | 187.92 |
1473724800000 | 185.46 |
1473811200000 | 185.89 |
1473897600000 | 186.42 |
1473984000000 | 186.14 |
1474243200000 | 186.63 |
1474329600000 | 187.05 |
1474416000000 | 187.8 |
1474502400000 | 189.68 |
1474588800000 | 188.45 |
1474848000000 | 186.15 |
1474934400000 | 187.29 |
1475020800000 | 187.59 |
1475107200000 | 187.1 |
1475193600000 | 188.06 |
1475452800000 | 188.21 |
1475539200000 | 187.83 |
1475625600000 | 187.65 |
1475712000000 | 187.06 |
1475798400000 | 186.4 |
1476057600000 | 188.75 |
1476144000000 | 186.11 |
1476230400000 | 185.29 |
1476316800000 | 184.37 |
1476403200000 | 184.03 |
1476662400000 | 182.38 |
1476748800000 | 183.75 |
1476835200000 | 183.38 |
1476921600000 | 182.73 |
1477008000000 | 181.62 |
1477267200000 | 181.58 |
1477353600000 | 181.69 |
1477440000000 | 180.17 |
1477526400000 | 179.5 |
1477612800000 | 178.94 |
1477872000000 | 178.89 |
1477958400000 | 179.93 |
1478044800000 | 181.11 |
1478131200000 | 180.35 |
1478217600000 | 179.53 |
1478476800000 | 181.43 |
1478563200000 | 182.39 |
1478649600000 | 183.96 |
1478736000000 | 183.32 |
1478822400000 | 182.47 |
1479081600000 | 182.45 |
1479168000000 | 182.95 |
1479254400000 | 181.97 |
1479340800000 | 182.05 |
1479427200000 | 180.24 |
1479686400000 | 180.31 |
1479772800000 | 178.11 |
1479859200000 | 176 |
1479945600000 | 175.76 |
1480032000000 | 177.41 |
1480291200000 | 176.04 |
1480377600000 | 176.46 |
1480464000000 | 175.02 |
1480550400000 | 173.59 |
1480636800000 | 173.65 |
1480896000000 | 173.29 |
1480982400000 | 174.73 |
1481068800000 | 175.62 |
1481155200000 | 175.91 |
1481241600000 | 177.39 |
1481500800000 | 176.79 |
1481587200000 | 178.64 |
1481673600000 | 177.09 |
1481760000000 | 177.37 |
1481846400000 | 178.09 |
1482105600000 | 178.04 |
1482192000000 | 177.7 |
1482278400000 | 177.97 |
1482364800000 | 178.11 |
1482451200000 | 178.26 |
1482710400000 | 178.5 |
1482796800000 | 178.6 |
1482883200000 | 178 |
1482969600000 | 178.72 |
1483056000000 | 179.01 |
1483315200000 | 179.19 |
1483401600000 | 179.62 |
1483488000000 | 180.89 |
1483574400000 | 182.31 |
1483660800000 | 181.68 |
1483920000000 | 184.78 |
1484006400000 | 184.41 |
1484092800000 | 183.04 |
1484179200000 | 184.46 |
1484265600000 | 184.81 |
1484524800000 | 183 |
1484611200000 | 183.12 |
1484697600000 | 183.12 |
1484784000000 | 180.93 |
1484870400000 | 181.69 |
1485129600000 | 180.9 |
1485216000000 | 180.58 |
1485302400000 | 181.78 |
1485388800000 | 182.34 |
1485475200000 | 182.66 |
1485734400000 | 181.77 |
1485820800000 | 182.92 |
1485907200000 | 183.22 |
1485993600000 | 184.89 |
1486080000000 | 185.87 |
1486339200000 | 186.21 |
1486425600000 | 186.29 |
1486512000000 | 186.98 |
1486598400000 | 187.72 |
1486684800000 | 187.84 |
1486944000000 | 188.21 |
1487030400000 | 187.75 |
1487116800000 | 188.87 |
1487203200000 | 188.9 |
1487289600000 | 189.26 |
1487548800000 | 189.43 |
1487635200000 | 190.97 |
1487721600000 | 191.73 |
1487808000000 | 192.37 |
1487894400000 | 192.53 |
1488153600000 | 192.19 |
1488240000000 | 192.4 |
1488326400000 | 193.8 |
1488412800000 | 193.09 |
1488499200000 | 193.47 |
1488758400000 | 193.13 |
1488844800000 | 192.88 |
1488931200000 | 192.64 |
1489017600000 | 193.22 |
1489104000000 | 193.88 |
1489363200000 | 194.23 |
1489449600000 | 193.9 |
1489536000000 | 195.23 |
1489622400000 | 196.01 |
1489708800000 | 195.57 |
1489968000000 | 195.8 |
1490054400000 | 195.82 |
1490140800000 | 195.73 |
1490227200000 | 196.34 |
1490313600000 | 196.06 |
1490572800000 | 196.25 |
1490659200000 | 196.83 |
1490745600000 | 196.48 |
1490832000000 | 195.61 |
1490918400000 | 195.38 |
1491177600000 | 195.29 |
1491264000000 | 195.29 |
1491350400000 | 195.32 |
1491436800000 | 194.85 |
1491523200000 | 194.6 |
1491782400000 | 193.78 |
1491868800000 | 194.79 |
1491955200000 | 195.07 |
1492041600000 | 195.44 |
1492387200000 | 195.86 |
1492473600000 | 193.85 |
1492560000000 | 192.97 |
1492646400000 | 193.79 |
1492732800000 | 193.02 |
1492992000000 | 194.97 |
1493078400000 | 195.04 |
1493164800000 | 195.72 |
1493251200000 | 196.69 |
1493337600000 | 196.75 |
1493596800000 | 196.57 |
1493683200000 | 196.06 |
1493769600000 | 195.82 |
1493856000000 | 197.58 |
1493942400000 | 197.45 |
1494201600000 | 196.44 |
1494288000000 | 195.34 |
1494374400000 | 194.91 |
1494460800000 | 194.11 |
1494547200000 | 194.43 |
1494806400000 | 194.94 |
1494892800000 | 195.96 |
1494979200000 | 195.38 |
1495065600000 | 194.61 |
1495152000000 | 195.42 |
1495411200000 | 195.6 |
1495497600000 | 194.97 |
1495584000000 | 194.94 |
1495670400000 | 196.19 |
1495756800000 | 196.09 |
1496016000000 | 195.83 |
1496102400000 | 196 |
1496188800000 | 197.94 |
1496275200000 | 198.35 |
1496361600000 | 199.35 |
1496620800000 | 199.42 |
1496707200000 | 198.73 |
1496793600000 | 199.28 |
1496880000000 | 197.83 |
1496966400000 | 196.9 |
1497225600000 | 195.6 |
1497312000000 | 196.64 |
1497398400000 | 197.3 |
1497484800000 | 196.68 |
1497571200000 | 197.57 |
1497830400000 | 198.47 |
1497916800000 | 197.82 |
1498003200000 | 197.39 |
1498089600000 | 197.73 |
1498176000000 | 197.47 |
1498435200000 | 198.82 |
1498521600000 | 197.79 |
1498608000000 | 198.27 |
1498694400000 | 197.27 |
1498780800000 | 196.16 |
1499040000000 | 195.73 |
1499126400000 | 195.44 |
1499212800000 | 195.36 |
1499299200000 | 193.7 |
1499385600000 | 194.04 |
1499644800000 | 193.3 |
1499731200000 | 192.85 |
1499817600000 | 194.2 |
1499904000000 | 194.74 |
1499990400000 | 195.78 |
1500249600000 | 194.99 |
1500336000000 | 194.57 |
1500422400000 | 195.11 |
1500508800000 | 195.89 |
1500595200000 | 195.38 |
1500854400000 | 195.39 |
1500940800000 | 194.47 |
1501027200000 | 194.08 |
1501113600000 | 194.34 |
1501200000000 | 194.38 |
1501459200000 | 194.14 |
1501545600000 | 193.42 |
1501632000000 | 192.62 |
1501718400000 | 192.93 |
1501804800000 | 192.23 |
1502064000000 | 193.06 |
1502150400000 | 192.37 |
1502236800000 | 192.61 |
1502323200000 | 191.99 |
1502409600000 | 191.65 |
1502668800000 | 192.74 |
1502755200000 | 192.04 |
1502841600000 | 192.88 |
1502928000000 | 191.75 |
1503014400000 | 191.08 |
1503273600000 | 191.24 |
1503360000000 | 191.57 |
1503446400000 | 190.78 |
1503532800000 | 189.75 |
1503619200000 | 190.12 |
1503878400000 | 190.33 |
1503964800000 | 190.04 |
1504051200000 | 190.62 |
1504137600000 | 191.76 |
1504224000000 | 192.26 |
1504483200000 | 192.12 |
1504569600000 | 192.09 |
1504656000000 | 193.12 |
1504742400000 | 194.69 |
1504828800000 | 194.88 |
1505088000000 | 196.31 |
1505174400000 | 196.53 |
1505260800000 | 195.4 |
1505347200000 | 195.28 |
1505433600000 | 195.58 |
1505692800000 | 195.38 |
1505779200000 | 194.96 |
1505865600000 | 194.92 |
1505952000000 | 192.9 |
1506038400000 | 193.78 |
1506297600000 | 194.66 |
1506384000000 | 194.91 |
1506470400000 | 194.73 |
1506556800000 | 194.36 |
1506643200000 | 195.43 |
1506902400000 | 195.68 |
1506988800000 | 195.78 |
1507075200000 | 196.27 |
1507161600000 | 196.02 |
1507248000000 | 195.88 |
1507507200000 | 196.21 |
1507593600000 | 195.93 |
1507680000000 | 197.27 |
1507766400000 | 197.64 |
1507852800000 | 198.38 |
1508112000000 | 198.42 |
1508198400000 | 197.58 |
1508284800000 | 197.62 |
1508371200000 | 197.42 |
1508457600000 | 197.96 |
1508716800000 | 197.38 |
1508803200000 | 196.41 |
1508889600000 | 195.9 |
1508976000000 | 195.82 |
1509062400000 | 192.99 |
1509321600000 | 190.7 |
1509408000000 | 191.97 |
1509494400000 | 192.09 |
1509580800000 | 191.23 |
1509667200000 | 192.63 |
1509926400000 | 191.54 |
1510012800000 | 190.99 |
1510099200000 | 191.97 |
1510185600000 | 191.2 |
1510272000000 | 191.11 |
1510531200000 | 190.81 |
1510617600000 | 190.67 |
1510704000000 | 190.1 |
1510790400000 | 193.89 |
1510876800000 | 192.91 |
1511136000000 | 192.45 |
1511222400000 | 193.59 |
1511308800000 | 193.97 |
1511395200000 | 194.3 |
1511481600000 | 194.97 |
1511740800000 | 194.98 |
1511827200000 | 194.93 |
1511913600000 | 195.89 |
1512000000000 | 195.78 |
1512086400000 | 194.99 |
1512345600000 | 195.33 |
1512432000000 | 195.22 |
1512518400000 | 193.62 |
1512604800000 | 194.04 |
1512691200000 | 195.02 |
1512950400000 | 195.96 |
1513036800000 | 195.55 |
1513123200000 | 196.62 |
1513209600000 | 195.13 |
1513296000000 | 195.38 |
1513555200000 | 196.68 |
1513641600000 | 197.54 |
1513728000000 | 197.63 |
1513814400000 | 197.7 |
1513900800000 | 198 |
1514246400000 | 198.28 |
1514332800000 | 198.27 |
1514419200000 | 198.76 |
1514505600000 | 199.3 |
1514851200000 | 199.34 |
1514937600000 | 200.22 |
1515024000000 | 201.36 |
1515110400000 | 202.72 |
1515369600000 | 202.68 |
1515456000000 | 202.88 |
1515542400000 | 201.41 |
1515628800000 | 201.99 |
1515715200000 | 203.27 |
1515974400000 | 204.84 |
1516060800000 | 206.44 |
1516147200000 | 207.23 |
1516233600000 | 205.88 |
1516320000000 | 206.66 |
1516579200000 | 208.23 |
1516665600000 | 210.3 |
1516752000000 | 210.35 |
1516838400000 | 212.43 |
1516924800000 | 212.4 |
1517184000000 | 210.93 |
1517270400000 | 209.82 |
1517356800000 | 208.28 |
1517443200000 | 207.7 |
1517529600000 | 204.64 |
1517788800000 | 200.27 |
1517875200000 | 197.31 |
1517961600000 | 197.83 |
1518048000000 | 193.64 |
1518134400000 | 192.58 |
1518393600000 | 194.32 |
1518480000000 | 193.79 |
1518566400000 | 195.56 |
1518652800000 | 196.29 |
1518739200000 | 197.99 |
1518998400000 | 198.49 |
1519084800000 | 196.62 |
1519171200000 | 196.21 |
1519257600000 | 197.44 |
1519344000000 | 198.85 |
1519603200000 | 201.15 |
1519689600000 | 199.64 |
1519776000000 | 197.1 |
1519862400000 | 192.9 |
1519948800000 | 194.35 |
1520208000000 | 195.94 |
1520294400000 | 196.94 |
1520380800000 | 196.72 |
1520467200000 | 198.28 |
1520553600000 | 199.8 |
1520812800000 | 200.68 |
1520899200000 | 200.46 |
1520985600000 | 200.01 |
1521072000000 | 199.2 |
1521158400000 | 199.21 |
1521417600000 | 197.27 |
1521504000000 | 197.12 |
1521590400000 | 195.58 |
1521676800000 | 193.47 |
1521763200000 | 190.33 |
1522022400000 | 193.41 |
1522108800000 | 193.47 |
1522195200000 | 193.7 |
1522281600000 | 195.99 |
1522627200000 | 193.33 |
1522713600000 | 194.28 |
1522800000000 | 195.25 |
1522886400000 | 196.47 |
1522972800000 | 195.39 |
1523232000000 | 196.25 |
1523318400000 | 199.23 |
1523404800000 | 198.17 |
1523491200000 | 197.99 |
1523577600000 | 197.52 |
1523836800000 | 198.09 |
1523923200000 | 198.08 |
1524009600000 | 198.3 |
1524096000000 | 196.49 |
1524182400000 | 195.18 |
1524441600000 | 195.24 |
1524528000000 | 195.05 |
1524614400000 | 194.87 |
1524700800000 | 193.72 |
1524787200000 | 194.12 |
1525046400000 | 192.73 |
1525132800000 | 192.02 |
1525219200000 | 190.56 |
1525305600000 | 190.1 |
1525392000000 | 192.2 |
1525651200000 | 192.22 |
1525737600000 | 190.53 |
1525824000000 | 189.91 |
1525910400000 | 190.77 |
1525996800000 | 192.62 |
1526256000000 | 193.09 |
1526342400000 | 192.1 |
1526428800000 | 192.41 |
1526515200000 | 192.3 |
1526601600000 | 192.31 |
1526860800000 | 192.2 |
1526947200000 | 191.07 |
1527033600000 | 190.1 |
1527120000000 | 191.12 |
1527206400000 | 191.15 |
1527465600000 | 191.15 |
1527552000000 | 189.86 |
1527638400000 | 190.98 |
1527724800000 | 190.88 |
1527811200000 | 191.35 |
1528070400000 | 192.59 |
1528156800000 | 192.97 |
1528243200000 | 193.86 |
1528329600000 | 193.04 |
1528416000000 | 193.49 |
1528675200000 | 193.98 |
1528761600000 | 194.12 |
1528848000000 | 193.24 |
1528934400000 | 192.67 |
1529020800000 | 192.12 |
1529280000000 | 190.72 |
1529366400000 | 188.68 |
1529452800000 | 189.4 |
1529539200000 | 188.67 |
1529625600000 | 191.79 |
1529884800000 | 190.17 |
1529971200000 | 190.62 |
1530057600000 | 189.66 |
1530144000000 | 189.24 |
1530230400000 | 190.17 |
1530489600000 | 188.09 |
1530576000000 | 189.27 |
1530662400000 | 189.25 |
1530748800000 | 188.68 |
1530835200000 | 191.17 |
1531094400000 | 192.19 |
1531180800000 | 192.03 |
1531267200000 | 190.28 |
1531353600000 | 191.6 |
1531440000000 | 192.26 |
1531699200000 | 191.34 |
1531785600000 | 192.28 |
1531872000000 | 191.8 |
1531958400000 | 191.86 |
1532044800000 | 193.13 |
1532304000000 | 192.98 |
1532390400000 | 194.87 |
1532476800000 | 194.87 |
1532563200000 | 195.98 |
1532649600000 | 196.6 |
1532908800000 | 195.7 |
1532995200000 | 196.68 |
1533081600000 | 195.79 |
1533168000000 | 196.42 |
1533254400000 | 198.86 |
1533513600000 | 197.68 |
1533600000000 | 196.57 |
1533686400000 | 194.73 |
1533772800000 | 194.66 |
1533859200000 | 193.47 |
1534118400000 | 191.83 |
1534204800000 | 192.59 |
1534291200000 | 191.85 |
1534377600000 | 192.32 |
1534464000000 | 192.67 |
1534723200000 | 194.36 |
1534809600000 | 194.72 |
1534896000000 | 195.1 |
1534982400000 | 194.15 |
1535068800000 | 194.55 |
1535328000000 | 195.77 |
1535414400000 | 195.56 |
1535500800000 | 196.09 |
1535587200000 | 194.32 |
1535673600000 | 193.96 |
1535932800000 | 191.98 |
1536019200000 | 191.4 |
1536105600000 | 191.46 |
1536192000000 | 191.45 |
1536278400000 | 191.45 |
1536537600000 | 190.32 |
1536624000000 | 189.62 |
1536710400000 | 191.33 |
1536796800000 | 192.09 |
1536883200000 | 192.06 |
1537142400000 | 192.36 |
1537228800000 | 193.16 |
1537315200000 | 192.59 |
1537401600000 | 193.56 |
1537488000000 | 193.98 |
1537747200000 | 192.91 |
1537833600000 | 193.39 |
1537920000000 | 193.42 |
1538006400000 | 193.24 |
1538092800000 | 194.14 |
1538352000000 | 193.65 |
1538438400000 | 192.88 |
1538524800000 | 192.37 |
1538611200000 | 191.72 |
1538697600000 | 191.53 |
1538956800000 | 190.77 |
1539043200000 | 190.56 |
1539129600000 | 190.64 |
1539216000000 | 184.56 |
1539302400000 | 185.95 |
1539561600000 | 186.76 |
1539648000000 | 188.27 |
1539734400000 | 188.69 |
1539820800000 | 185.83 |
1539907200000 | 186.68 |
1540166400000 | 187.28 |
1540252800000 | 184.5 |
1540339200000 | 182.81 |
1540425600000 | 182.48 |
1540512000000 | 180.6 |
1540771200000 | 180.72 |
1540857600000 | 183 |
1540944000000 | 183.98 |
1541030400000 | 185.97 |
1541116800000 | 185.92 |
1541376000000 | 187.74 |
1541462400000 | 187.38 |
1541548800000 | 190.22 |
1541635200000 | 190.5 |
1541721600000 | 190.19 |
1541980800000 | 188.66 |
1542067200000 | 188.92 |
1542153600000 | 187.74 |
1542240000000 | 187.84 |
1542326400000 | 188.72 |
1542585600000 | 187.02 |
1542672000000 | 184.59 |
1542758400000 | 184.73 |
1542844800000 | 185.56 |
1542931200000 | 184.65 |
1543190400000 | 186.14 |
1543276800000 | 187.07 |
1543363200000 | 187.76 |
1543449600000 | 188.85 |
1543536000000 | 190.85 |
1543795200000 | 192.86 |
1543881600000 | 190.37 |
1543968000000 | 189.53 |
1544054400000 | 186.75 |
1544140800000 | 185.75 |
1544400000000 | 184.44 |
1544486400000 | 186 |
1544572800000 | 187.13 |
1544659200000 | 186.96 |
1544745600000 | 182.6 |
1545004800000 | 180.13 |
1545091200000 | 179.13 |
1545177600000 | 178.47 |
1545264000000 | 176.56 |
1545350400000 | 175.48 |
1545609600000 | 173.08 |
1545782400000 | 175.29 |
1545868800000 | 175.89 |
1545955200000 | 176.94 |
1546214400000 | 177.42 |
1546387200000 | 176.38 |
1546473600000 | 175.23 |
1546560000000 | 179.38 |
1546819200000 | 180.36 |
1546905600000 | 181.52 |
1546992000000 | 183.14 |
1547078400000 | 183.2 |
1547164800000 | 184.04 |
1547424000000 | 183.62 |
1547510400000 | 184.91 |
1547596800000 | 184.66 |
1547683200000 | 185.35 |
1547769600000 | 186.94 |
1548028800000 | 186.88 |
1548115200000 | 187.14 |
1548201600000 | 186.16 |
1548288000000 | 185.46 |
1548374400000 | 186.19 |
1548633600000 | 185.84 |
1548720000000 | 185.34 |
1548806400000 | 185.89 |
1548892800000 | 188.21 |
1548979200000 | 188.77 |
1549238400000 | 189.07 |
1549324800000 | 189.76 |
1549411200000 | 189.14 |
1549497600000 | 186.45 |
1549584000000 | 185.56 |
1549843200000 | 186.49 |
1549929600000 | 188.88 |
1550016000000 | 190.03 |
1550102400000 | 191.59 |
1550188800000 | 194.1 |
1550448000000 | 196.24 |
1550534400000 | 196.28 |
1550620800000 | 196.6 |
1550707200000 | 196.79 |
1550793600000 | 196.62 |
1551052800000 | 197.86 |
1551139200000 | 197.43 |
1551225600000 | 197.48 |
1551312000000 | 198.25 |
1551398400000 | 199.74 |
1551657600000 | 200.02 |
1551744000000 | 199.94 |
1551830400000 | 198.34 |
1551916800000 | 196.94 |
1552003200000 | 195.21 |
1552262400000 | 197.21 |
1552348800000 | 198.27 |
1552435200000 | 199.42 |
1552521600000 | 199.32 |
1552608000000 | 201.03 |
1552867200000 | 202.3 |
1552953600000 | 203.07 |
1553040000000 | 202.2 |
1553126400000 | 204.1 |
1553212800000 | 202.95 |
1553472000000 | 202.11 |
1553558400000 | 202.73 |
1553644800000 | 202.96 |
1553731200000 | 200.48 |
1553817600000 | 202.53 |
1554076800000 | 204.08 |
1554163200000 | 203.3 |
1554249600000 | 203.97 |
1554336000000 | 203.56 |
1554422400000 | 204.29 |
1554681600000 | 204.56 |
1554768000000 | 204.41 |
1554854400000 | 205.79 |
1554940800000 | 203.91 |
1555027200000 | 201.67 |
1555286400000 | 201.63 |
1555372800000 | 201.22 |
1555459200000 | 198.8 |
1555545600000 | 198.92 |
1555891200000 | 198.42 |
1555977600000 | 200.12 |
1556064000000 | 200.05 |
1556150400000 | 200.06 |
1556236800000 | 201.54 |
1556496000000 | 199.75 |
1556582400000 | 200.47 |
1556668800000 | 200.18 |
1556755200000 | 201.67 |
1556841600000 | 202.98 |
1557100800000 | 201.08 |
1557187200000 | 200.52 |
1557273600000 | 201.4 |
1557360000000 | 199.38 |
1557446400000 | 201.49 |
1557705600000 | 198.37 |
1557792000000 | 198.2 |
1557878400000 | 199.28 |
1557964800000 | 200.07 |
1558051200000 | 199.06 |
1558310400000 | 198.52 |
1558396800000 | 198.95 |
1558483200000 | 200.65 |
1558569600000 | 200 |
1558656000000 | 200.62 |
1558915200000 | 201.97 |
1559001600000 | 200.07 |
1559088000000 | 197.58 |
1559174400000 | 197.96 |
1559260800000 | 197.04 |
1559520000000 | 199.09 |
1559606400000 | 202.69 |
1559692800000 | 203.96 |
1559779200000 | 203.02 |
1559865600000 | 204.43 |
1560124800000 | 203.96 |
1560211200000 | 204.64 |
1560297600000 | 205.91 |
1560384000000 | 204.36 |
1560470400000 | 204.02 |
1560729600000 | 203.6 |
1560816000000 | 204.72 |
1560902400000 | 206.87 |
1560988800000 | 207.01 |
1561075200000 | 206.69 |
1561334400000 | 206.9 |
1561420800000 | 207.15 |
1561507200000 | 204.44 |
1561593600000 | 205.61 |
1561680000000 | 206.33 |
1561939200000 | 207.79 |
1562025600000 | 208.14 |
1562112000000 | 209.57 |
1562198400000 | 209.73 |
1562284800000 | 208.26 |
1562544000000 | 206.73 |
1562630400000 | 206.5 |
1562716800000 | 207.03 |
1562803200000 | 205.72 |
1562889600000 | 205.49 |
1563148800000 | 206.26 |
1563235200000 | 205.77 |
1563321600000 | 204.94 |
1563408000000 | 205.17 |
1563494400000 | 204.19 |
1563753600000 | 203.32 |
1563840000000 | 204.45 |
1563926400000 | 204.6 |
1564012800000 | 203.47 |
1564099200000 | 204.41 |
1564358400000 | 204.88 |
1564444800000 | 205.19 |
1564531200000 | 203.96 |
1564617600000 | 204.35 |
1564704000000 | 202.18 |
1564963200000 | 198.57 |
1565049600000 | 200.17 |
1565136000000 | 201.42 |
1565222400000 | 204.82 |
1565308800000 | 205.38 |
1565568000000 | 204.13 |
1565654400000 | 200.96 |
1565740800000 | 196.73 |
1565827200000 | 198.18 |
1565913600000 | 199.93 |
1566172800000 | 202.78 |
1566259200000 | 201.28 |
1566345600000 | 201.69 |
1566432000000 | 202.08 |
1566518400000 | 199.62 |
1566777600000 | 200.81 |
1566864000000 | 199.57 |
1566950400000 | 200.39 |
1567036800000 | 201.88 |
1567123200000 | 202.48 |
1567382400000 | 202.09 |
1567468800000 | 201.94 |
1567555200000 | 202.77 |
1567641600000 | 203.95 |
1567728000000 | 204.75 |
1567987200000 | 202.72 |
1568073600000 | 203.1 |
1568160000000 | 204.7 |
1568246400000 | 204.62 |
1568332800000 | 203.41 |
1568592000000 | 202.11 |
1568678400000 | 201.31 |
1568764800000 | 200.96 |
1568851200000 | 201.08 |
1568937600000 | 201.46 |
1569196800000 | 201.75 |
1569283200000 | 201.58 |
1569369600000 | 200.17 |
1569456000000 | 200.14 |
1569542400000 | 200 |
1569801600000 | 200.21 |
1569888000000 | 198.91 |
1569974400000 | 195.97 |
1570060800000 | 196.85 |
1570147200000 | 197.78 |
1570406400000 | 197.26 |
1570492800000 | 195.21 |
1570579200000 | 195.99 |
1570665600000 | 195.95 |
1570752000000 | 198.34 |
1571011200000 | 197.02 |
1571097600000 | 199.12 |
1571184000000 | 198.35 |
1571270400000 | 198.76 |
1571356800000 | 197.69 |
1571616000000 | 197.91 |
1571702400000 | 195.6 |
1571788800000 | 195.63 |
1571875200000 | 194.81 |
1571961600000 | 196.02 |
1572220800000 | 196.15 |
1572307200000 | 197.2 |
1572393600000 | 199.06 |
1572480000000 | 200.55 |
1572566400000 | 199.4 |
1572825600000 | 200.43 |
1572912000000 | 199.53 |
1572998400000 | 199.96 |
1573084800000 | 199.85 |
1573171200000 | 199.09 |
1573430400000 | 196.94 |
1573516800000 | 199.14 |
1573603200000 | 201.88 |
1573689600000 | 200.5 |
1573776000000 | 202.94 |
1574035200000 | 202.9 |
1574121600000 | 204.09 |
1574208000000 | 202.98 |
1574294400000 | 202.89 |
1574380800000 | 203.69 |
1574640000000 | 205.52 |
1574726400000 | 205.94 |
1574812800000 | 205.42 |
1574899200000 | 205.33 |
1574985600000 | 204.29 |
1575244800000 | 202.97 |
1575331200000 | 203.79 |
1575417600000 | 204.77 |
1575504000000 | 206.86 |
1575590400000 | 208.14 |
1575849600000 | 207.06 |
1575936000000 | 206.93 |
1576022400000 | 206.71 |
1576108800000 | 207.23 |
1576195200000 | 207.3 |
1576454400000 | 209.31 |
1576540800000 | 209.75 |
1576627200000 | 210.15 |
1576713600000 | 212 |
1576800000000 | 213.32 |
1577059200000 | 213.46 |
1577145600000 | 213.8 |
1577318400000 | 213.27 |
1577404800000 | 213.22 |
1577664000000 | 212.71 |
1577750400000 | 213.84 |
1577923200000 | 214.64 |
1578009600000 | 213.81 |
1578268800000 | 213.58 |
1578355200000 | 214.16 |
1578441600000 | 214.16 |
1578528000000 | 214.68 |
1578614400000 | 216.02 |
1578873600000 | 216.96 |
1578960000000 | 218.53 |
1579046400000 | 221.07 |
1579132800000 | 221.63 |
1579219200000 | 221.68 |
1579478400000 | 221.35 |
1579564800000 | 222.5 |
1579651200000 | 223.38 |
1579737600000 | 222.15 |
1579824000000 | 220.36 |
1580083200000 | 218.71 |
1580169600000 | 218.64 |
1580256000000 | 218.54 |
1580342400000 | 219.14 |
1580428800000 | 216.44 |
1580688000000 | 217.24 |
1580774400000 | 219.75 |
1580860800000 | 221.04 |
1580947200000 | 222.69 |
1581033600000 | 221.79 |
1581292800000 | 222.77 |
1581379200000 | 223.47 |
1581465600000 | 221.91 |
1581552000000 | 220.32 |
1581638400000 | 221.31 |
1581897600000 | 221.46 |
1581984000000 | 220.7 |
1582070400000 | 220.72 |
1582156800000 | 218.92 |
1582243200000 | 218.56 |
1582502400000 | 214.01 |
1582588800000 | 210.38 |
1582675200000 | 208.67 |
1582761600000 | 204.47 |
1582848000000 | 201.13 |
1583107200000 | 207.37 |
1583193600000 | 206.06 |
1583280000000 | 212.63 |
1583366400000 | 209.22 |
1583452800000 | 207.78 |
1583712000000 | 198.43 |
1583798400000 | 201.93 |
1583884800000 | 195.94 |
1583971200000 | 179.99 |
1584057600000 | 185.71 |
1584316800000 | 172.45 |
1584403200000 | 180.84 |
1584489600000 | 173.13 |
1584576000000 | 174.43 |
1584662400000 | 169.66 |
1584921600000 | 164.48 |
1585008000000 | 174.1 |
1585094400000 | 176.9199 |
1585180800000 | 186.01 |
1585267200000 | 184.49 |
1585526400000 | 190.19 |
1585612800000 | 189.54 |
1585699200000 | 182.98 |
1585785600000 | 186.48 |
1585872000000 | 183.09 |
1586131200000 | 190.41 |
1586217600000 | 191.52 |
1586304000000 | 196.13 |
1586390400000 | 198.68 |
1586736000000 | 195.8899 |
1586822400000 | 201.8 |
1586908800000 | 198.02 |
1586995200000 | 199.73 |
1587081600000 | 203.61 |
1587340800000 | 203.33 |
1587427200000 | 197.71 |
1587513600000 | 198.97 |
1587600000000 | 200.02 |
1587686400000 | 201.83 |
1587945600000 | 208.19 |
1588032000000 | 205.51 |
1588118400000 | 207.95 |
1588204800000 | 208.16 |
1588291200000 | 203.82 |
1588550400000 | 202.25 |
1588636800000 | 206.37 |
1588723200000 | 202.91 |
1588809600000 | 202.98 |
1588896000000 | 205.71 |
1589155200000 | 207.44 |
1589241600000 | 204.55 |
1589328000000 | 201.94 |
1589414400000 | 201.52 |
1589500800000 | 203.32 |
1589760000000 | 210.16 |
1589846400000 | 209.29 |
1589932800000 | 209.95 |
1590019200000 | 208.75 |
1590105600000 | 208.75 |
1590364800000 | 209.65 |
1590451200000 | 210.7 |
1590537600000 | 214.99 |
1590624000000 | 216.79 |
1590710400000 | 217.31 |
1590969600000 | 218.68 |
1591056000000 | 221.48 |
1591142400000 | 223.68 |
1591228800000 | 222.19 |
1591315200000 | 225.16 |
1591574400000 | 228.14 |
1591660800000 | 223.98 |
1591747200000 | 224.58 |
1591833600000 | 213.34 |
1591920000000 | 214.28 |
1592179200000 | 215.13 |
1592265600000 | 221.97 |
1592352000000 | 223.08 |
1592438400000 | 221.97 |
1592524800000 | 223.1 |
1592784000000 | 224.38 |
1592870400000 | 224.7 |
1592956800000 | 221.04 |
1593043200000 | 223.23 |
1593129600000 | 220.45 |
1593388800000 | 220.54 |
1593475200000 | 222.97 |
1593561600000 | 222.93 |
1593648000000 | 224.24 |
1593734400000 | 224.23 |
1593993600000 | 226.84 |
1594080000000 | 226.5 |
1594166400000 | 226.77 |
1594252800000 | 226.27 |
1594339200000 | 227.25 |
1594598400000 | 228.38 |
1594684800000 | 230.5 |
1594771200000 | 233.72 |
1594857600000 | 233.52 |
1594944000000 | 235.37 |
1595203200000 | 234.96 |
1595289600000 | 235.45 |
1595376000000 | 235.63 |
1595462400000 | 235.58 |
1595548800000 | 234.01 |
1595808000000 | 235.88 |
1595894400000 | 235.63 |
1595980800000 | 237.7 |
1596067200000 | 239.85 |
1596153600000 | 244.89 |
1596412800000 | 248.66 |
1596499200000 | 251.23 |
1596585600000 | 252.11 |
1596672000000 | 250.5 |
1596758400000 | 249.34 |
1597017600000 | 249.87 |
1597104000000 | 248.03 |
1597190400000 | 251.16 |
1597276800000 | 251.5 |
1597363200000 | 251.68 |
1597622400000 | 252.37 |
1597708800000 | 253.45 |
1597795200000 | 252.3 |
1597881600000 | 252.07 |
1597968000000 | 251.14 |
1598227200000 | 252.89 |
1598313600000 | 256.0899 |
1598400000000 | 257.38 |
1598486400000 | 256.77 |
1598572800000 | 258.19 |
1598832000000 | 257.93 |
1598918400000 | 258.2 |
1599004800000 | 261.8 |
1599091200000 | 254.57 |
1599177600000 | 251.17 |
1599436800000 | 251.84 |
1599523200000 | 246.9 |
1599609600000 | 249.63 |
1599696000000 | 246.27 |
1599782400000 | 244.82 |
1600041600000 | 246.71 |
1600128000000 | 246.48 |
1600214400000 | 249.44 |
1600300800000 | 247.33 |
1600387200000 | 246.77 |
1600646400000 | 245.27 |
1600732800000 | 245.78 |
1600819200000 | 243.26 |
1600905600000 | 246.67 |
1600992000000 | 249.98 |
1601251200000 | 253.69 |
1601337600000 | 252.56 |
1601424000000 | 255.07 |
1601510400000 | 254.73 |
1601596800000 | 254.31 |
1601856000000 | 257.46 |
1601942400000 | 255.51 |
1602028800000 | 257.5899 |
1602115200000 | 260.12 |
1602201600000 | 262.43 |
1602460800000 | 265.66 |
1602547200000 | 264.77 |
1602633600000 | 264.38 |
1602720000000 | 264.5299 |
1602806400000 | 265.3 |
1603065600000 | 263.17 |
1603152000000 | 262.26 |
1603238400000 | 261.71 |
1603324800000 | 262.64 |
1603411200000 | 263.32 |
1603670400000 | 260.2799 |
1603756800000 | 261.8399 |
1603843200000 | 257.55 |
1603929600000 | 256.41 |
1604016000000 | 253.5 |
1604275200000 | 257.62 |
1604361600000 | 262.39 |
1604448000000 | 267.97 |
1604534400000 | 269.7 |
1604620800000 | 269.88 |
1604880000000 | 263.66 |
1604966400000 | 264.21 |
1605052800000 | 267.41 |
1605139200000 | 265.39 |
1605225600000 | 267.39 |
1605484800000 | 268.87 |
1605571200000 | 268.5 |
1605657600000 | 266.08 |
1605744000000 | 267.95 |
1605830400000 | 268.47 |
1606089600000 | 268.75 |
1606176000000 | 269.04 |
1606262400000 | 268.0899 |
1606348800000 | 267.85 |
1606435200000 | 270.7799 |
1606694400000 | 270.39 |
1606780800000 | 269.77 |
1606867200000 | 269.62 |
1606953600000 | 269.02 |
1607040000000 | 269.66 |
1607299200000 | 268.5299 |
1607385600000 | 271.39 |
1607472000000 | 269.18 |
1607558400000 | 268.77 |
1607644800000 | 268.98 |
1607904000000 | 268.5299 |
1607990400000 | 273.1 |
1608076800000 | 273.8399 |
1608163200000 | 277.24 |
1608249600000 | 276.97 |
1608508800000 | 276.77 |
1608595200000 | 277.86 |
1608681600000 | 278.08 |
1608768000000 | 279.13 |
1609113600000 | 277.72 |
1609200000000 | 278.94 |
1609286400000 | 278.32 |
1609372800000 | 278.0299 |
1609718400000 | 276.73 |
1609804800000 | 280.14 |
1609891200000 | 281.76 |
1609977600000 | 282.43 |
1610064000000 | 284.99 |
1610323200000 | 283.77 |
1610409600000 | 283.17 |
1610496000000 | 284.5299 |
1610582400000 | 287.87 |
1610668800000 | 286.04 |
1610928000000 | 285.98 |
1611014400000 | 284.52 |
1611100800000 | 284.37 |
1611187200000 | 284.4 |
1611273600000 | 285.42 |
1611532800000 | 284.97 |
1611619200000 | 284.76 |
1611705600000 | 283.15 |
1611792000000 | 282 |
1611878400000 | 277.6 |
1612137600000 | 279.89 |
1612224000000 | 280.86 |
1612310400000 | 280.25 |
1612396800000 | 282.07 |
1612483200000 | 283.74 |
1612742400000 | 285.13 |
1612828800000 | 286.89 |
1612915200000 | 287.12 |
1613001600000 | 288.47 |
1613088000000 | 291.26 |
1613347200000 | 291.8 |
1613433600000 | 288.88 |
1613520000000 | 288.48 |
1613606400000 | 287 |
1613692800000 | 283.9 |
1613952000000 | 282.32 |
1614038400000 | 281.63 |
1614124800000 | 280.98 |
1614211200000 | 277.22 |
1614297600000 | 275.0899 |
1614556800000 | 278.19 |
1614643200000 | 275.16 |
1614729600000 | 270.2 |
1614816000000 | 266.87 |
1614902400000 | 269.24 |
1615161600000 | 269.5299 |
1615248000000 | 273.22 |
1615334400000 | 275.5299 |
1615420800000 | 278.35 |
1615507200000 | 278.04 |
1615766400000 | 280.63 |
1615852800000 | 279.25 |
1615939200000 | 279.79 |
1616025600000 | 277.2799 |
1616112000000 | 278.3 |
1616371200000 | 280.12 |
1616457600000 | 278.13 |
1616544000000 | 273.95 |
1616630400000 | 275.81 |
1616716800000 | 279.15 |
1616976000000 | 281.43 |
1617062400000 | 279.65 |
1617148800000 | 280.11 |
1617235200000 | 280.19 |
1617580800000 | 280.94 |
1617667200000 | 281.41 |
1617753600000 | 281.55 |
1617840000000 | 282.36 |
1617926400000 | 283.65 |
1618185600000 | 285.24 |
1618272000000 | 285.5 |
1618358400000 | 284.6 |
1618444800000 | 287.38 |
1618531200000 | 288.42 |
1618790400000 | 287.29 |
1618876800000 | 286.83 |
1618963200000 | 289.67 |
1619049600000 | 289.52 |
1619136000000 | 289.86 |
1619395200000 | 289.27 |
1619481600000 | 287.98 |
1619568000000 | 287.89 |
1619654400000 | 289.06 |
1619740800000 | 287.66 |
1620000000000 | 291.23 |
1620086400000 | 290.19 |
1620172800000 | 290.41 |
1620259200000 | 291.16 |
1620345600000 | 294.25 |
1620604800000 | 292.93 |
1620691200000 | 291.43 |
1620777600000 | 286.61 |
1620864000000 | 288.88 |
1620950400000 | 291.54 |
1621209600000 | 292.08 |
1621296000000 | 292.04 |
1621382400000 | 292.02 |
1621468800000 | 294.13 |
1621555200000 | 294 |
1621814400000 | 294.99 |
1621900800000 | 294.45 |
1621987200000 | 295.37 |
1622073600000 | 292.98 |
1622160000000 | 292.66 |
1622419200000 | 292.51 |
1622505600000 | 291.69 |
1622592000000 | 292.32 |
1622678400000 | 292.75 |
1622764800000 | 293.71 |
1623024000000 | 294.68 |
1623110400000 | 295.35 |
1623196800000 | 295.48 |
1623283200000 | 298.47 |
1623369600000 | 297.98 |
1623628800000 | 297.74 |
1623715200000 | 298.77 |
1623801600000 | 298.86 |
1623888000000 | 298.21 |
1623974400000 | 293.29 |
1624233600000 | 295.49 |
1624320000000 | 295.45 |
1624406400000 | 292.89 |
1624492800000 | 294.01 |
1624579200000 | 296.22 |
1624838400000 | 297.61 |
1624924800000 | 296.94 |
1625011200000 | 295.44 |
1625097600000 | 296.32 |
1625184000000 | 297.01 |
1625443200000 | 296.91 |
1625529600000 | 297.69 |
1625616000000 | 298.54 |
1625702400000 | 296.48 |
1625788800000 | 299.31 |
1626048000000 | 299.9 |
1626134400000 | 299.55 |
1626220800000 | 298.36 |
1626307200000 | 297.05 |
1626393600000 | 297.14 |
1626652800000 | 295.79 |
1626739200000 | 296.26 |
1626825600000 | 296.67 |
1626912000000 | 298.37 |
1626998400000 | 302.5 |
1627257600000 | 302.08 |
1627344000000 | 302.38 |
1627430400000 | 303.55 |
1627516800000 | 302.68 |
1627603200000 | 299.83 |
1627862400000 | 300.82 |
1627948800000 | 300.8399 |
1628035200000 | 299.45 |
1628121600000 | 300.15 |
1628208000000 | 296.17 |
1628467200000 | 296.91 |
1628553600000 | 295.72 |
1628640000000 | 296.55 |
1628726400000 | 297.88 |
1628812800000 | 304.0299 |
1629072000000 | 304.5 |
1629158400000 | 305.16 |
1629244800000 | 301.57 |
1629331200000 | 302.3 |
1629417600000 | 303.71 |
1629676800000 | 304.19 |
1629763200000 | 304.08 |
1629849600000 | 303.13 |
1629936000000 | 300.24 |
1630022400000 | 301.97 |
1630281600000 | 303.4 |
1630368000000 | 302.91 |
1630454400000 | 302.97 |
1630540800000 | 305.0899 |
1630627200000 | 303.18 |
1630886400000 | 302.33 |
1630972800000 | 301.37 |
1631059200000 | 304.22 |
1631145600000 | 303.36 |
1631232000000 | 303.54 |
1631491200000 | 303.5899 |
1631577600000 | 302.93 |
1631664000000 | 302.06 |
1631750400000 | 302.93 |
1631836800000 | 303.49 |
1632096000000 | 301.23 |
1632182400000 | 302.3 |
1632268800000 | 302.95 |
1632355200000 | 304.45 |
1632441600000 | 302.44 |
1632700800000 | 300.0899 |
1632787200000 | 295.56 |
1632873600000 | 297.33 |
1632960000000 | 295.27 |
1633046400000 | 298.62 |
1633305600000 | 297.67 |
1633392000000 | 297.2799 |
1633478400000 | 297.13 |
1633564800000 | 299.02 |
1633651200000 | 298.04 |
1633910400000 | 296.22 |
1633996800000 | 296.5 |
1634083200000 | 298.15 |
1634169600000 | 300.81 |
1634256000000 | 300.97 |
1634515200000 | 300.05 |
1634601600000 | 301.54 |
1634688000000 | 303.83 |
1634774400000 | 304.49 |
1634860800000 | 305.33 |
1635120000000 | 306.66 |
1635206400000 | 307.04 |
1635292800000 | 304.38 |
1635379200000 | 311.31 |
1635465600000 | 312.64 |
1635724800000 | 313.56 |
1635811200000 | 312.75 |
1635897600000 | 314.2 |
1635984000000 | 316.23 |
1636070400000 | 312.99 |
1636329600000 | 313.97 |
1636416000000 | 312.38 |
1636502400000 | 309.7 |
1636588800000 | 308.81 |
1636675200000 | 312.13 |
1636934400000 | 311.52 |
1637020800000 | 313.07 |
1637107200000 | 311.82 |
1637193600000 | 309.81 |
1637280000000 | 308.26 |
1637539200000 | 307.0899 |
1637625600000 | 306.43 |
1637712000000 | 304.77 |
1637798400000 | 304.66 |
1637884800000 | 301.66 |
1638144000000 | 300.97 |
1638230400000 | 296.47 |
1638316800000 | 293.9 |
1638403200000 | 295.32 |
1638489600000 | 293.87 |
1638748800000 | 296.56 |
1638835200000 | 298.9 |
1638921600000 | 301.2 |
1639008000000 | 299.22 |
1639094400000 | 298.88 |
1639353600000 | 299.88 |
1639440000000 | 298.37 |
1639526400000 | 300.45 |
1639612800000 | 301.99 |
1639699200000 | 302.22 |
1639958400000 | 301.32 |
1640044800000 | 303.14 |
1640131200000 | 306.77 |
1640217600000 | 307.99 |
1640304000000 | 308.3399 |
1640563200000 | 311.48 |
1640649600000 | 312.06 |
1640736000000 | 313.06 |
1640822400000 | 313.26 |
1640908800000 | 313.3399 |
1641168000000 | 310.57 |
1641254400000 | 307.5299 |
1641340800000 | 304.12 |
1641427200000 | 301.7799 |
1641513600000 | 299.16 |
1641772800000 | 298.41 |
1641859200000 | 300.51 |
1641945600000 | 299.77 |
1642032000000 | 295.39 |
1642118400000 | 294.06 |
1642377600000 | 294.46 |
1642464000000 | 290.37 |
1642550400000 | 288.17 |
1642636800000 | 288.12 |
1642723200000 | 286.41 |
1642982400000 | 286.57 |
1643068800000 | 282.91 |
1643155200000 | 281.21 |
1643241600000 | 281.38 |
1643328000000 | 285.43 |
1643587200000 | 288.97 |
1643673600000 | 290.2 |
1643760000000 | 290.79 |
1643846400000 | 287.37 |
1643932800000 | 286.05 |
1644192000000 | 284.76 |
1644278400000 | 286.33 |
1644364800000 | 289.42 |
1644451200000 | 287.13 |
1644537600000 | 286.64 |
1644796800000 | 284.07 |
1644883200000 | 288.23 |
1644969600000 | 287.15 |
1645056000000 | 283.93 |
1645142400000 | 282.14 |
1645401600000 | 282.47 |
1645488000000 | 279.88 |
1645574400000 | 276.83 |
1645660800000 | 275.12 |
1645747200000 | 282.71 |
1646006400000 | 284.06 |
1646092800000 | 282.2799 |
1646179200000 | 283.98 |
1646265600000 | 284.08 |
1646352000000 | 283.07 |
1646611200000 | 277.8399 |
1646697600000 | 273.65 |
1646784000000 | 278.77 |
1646870400000 | 275.85 |
1646956800000 | 272.64 |
1647216000000 | 271.92 |
1647302400000 | 275.45 |
1647388800000 | 279.22 |
1647475200000 | 283 |
1647561600000 | 284.02 |
1647820800000 | 282.46 |
1647907200000 | 284.85 |
1647993600000 | 282.24 |
1648080000000 | 282.16 |
1648166400000 | 283.17 |
1648425600000 | 283.92 |
1648512000000 | 289.68 |
1648598400000 | 285.33 |
1648684800000 | 282.69 |
1648771200000 | 286 |
1649030400000 | 287.25 |
1649116800000 | 287.01 |
1649203200000 | 285.05 |
1649289600000 | 287.92 |
1649376000000 | 288.36 |
1649635200000 | 285.35 |
1649721600000 | 284.07 |
1649808000000 | 285.35 |
1649894400000 | 283.42 |
1650240000000 | 281.69 |
1650326400000 | 284.35 |
1650412800000 | 285.4 |
1650499200000 | 282.07 |
1650585600000 | 276.52 |
1650844800000 | 277.93 |
1650931200000 | 270.69 |
1651017600000 | 269.44 |
1651104000000 | 272.99 |
1651190400000 | 267.11 |
1651449600000 | 265.22 |
1651536000000 | 265.58 |
1651622400000 | 268.26 |
1651708800000 | 262.02 |
1651795200000 | 262.07 |
1652054400000 | 257.43 |
1652140800000 | 256.43 |
1652227200000 | 254.88 |
1652313600000 | 257.77 |
1652400000000 | 260.27 |
1652659200000 | 261 |
1652745600000 | 265.66 |
1652832000000 | 254.17 |
1652918400000 | 254.24 |
1653004800000 | 254.84 |
1653264000000 | 256.6 |
1653350400000 | 257.14 |
1653436800000 | 260.15 |
1653523200000 | 262.7799 |
1653609600000 | 267.69 |
1653868800000 | 268.6 |
1653955200000 | 265.79 |
1654041600000 | 260.85 |
1654128000000 | 264.1 |
1654214400000 | 261.86 |
1654473600000 | 262.14 |
1654560000000 | 263.14 |
1654646400000 | 260.66 |
1654732800000 | 257.0899 |
1654819200000 | 253.22 |
1655078400000 | 247.9 |
1655164800000 | 245.02 |
1655251200000 | 247.73 |
1655337600000 | 245.31 |
1655424000000 | 246.31 |
1655683200000 | 246.89 |
1655769600000 | 251.2 |
1655856000000 | 253.51 |
1655942400000 | 259.18 |
1656028800000 | 265.52 |
1656288000000 | 265.48 |
1656374400000 | 259.35 |
1656460800000 | 262.25 |
1656547200000 | 259.76 |
1656633600000 | 263.58 |
1656892800000 | 263.27 |
1656979200000 | 264.4 |
1657065600000 | 265.7 |
1657152000000 | 267.23 |
1657238400000 | 267.15 |
1657497600000 | 265.37 |
1657584000000 | 263.77 |
1657670400000 | 261.96 |
1657756800000 | 259.61 |
1657843200000 | 262.25 |
1658102400000 | 261.35 |
1658188800000 | 265.25 |
1658275200000 | 263.49 |
1658361600000 | 265.79 |
1658448000000 | 265.7799 |
1658707200000 | 264 |
1658793600000 | 262.5299 |
1658880000000 | 263.05 |
1658966400000 | 265.8 |
1659052800000 | 265.68 |
1659312000000 | 267.57 |
1659398400000 | 265.29 |
1659484800000 | 265.83 |
1659571200000 | 265.95 |
1659657600000 | 266.22 |
1659916800000 | 269.76 |
1660003200000 | 266.32 |
1660089600000 | 271.29 |
1660176000000 | 271.2 |
1660262400000 | 273.2 |
1660521600000 | 273.71 |
1660608000000 | 273.8399 |
1660694400000 | 272.26 |
1660780800000 | 270.8 |
1660867200000 | 267.29 |
1661126400000 | 262.8 |
1661212800000 | 261.68 |
1661299200000 | 260.51 |
1661385600000 | 263.05 |
1661472000000 | 257.25 |
1661731200000 | 255.88 |
1661817600000 | 254.45 |
1661904000000 | 251.24 |
1661990400000 | 250.5 |
1662076800000 | 247.85 |
1662336000000 | 246.37 |
1662422400000 | 244.88 |
1662508800000 | 247.56 |
1662595200000 | 248.34 |
1662681600000 | 252.12 |
1662940800000 | 255.08 |
1663027200000 | 247.43 |
1663113600000 | 246.59 |
1663200000000 | 244.46 |
1663286400000 | 241.75 |
1663545600000 | 241.88 |
1663632000000 | 237.42 |
1663718400000 | 236.7 |
1663804800000 | 235.2 |
1663891200000 | 233 |
1664150400000 | 230.31 |
1664236800000 | 229.12 |
1664323200000 | 231.76 |
1664409600000 | 228.22 |
1664496000000 | 226.89 |
1664755200000 | 230.67 |
1664841600000 | 236.05 |
1664928000000 | 235 |
1665014400000 | 233.1 |
1665100800000 | 229.6 |
1665360000000 | 228.83 |
1665446400000 | 229.23 |
1665532800000 | 228.64 |
1665619200000 | 232.07 |
1665705600000 | 230.11 |
1665964800000 | 235.6 |
1666051200000 | 236.65 |
1666137600000 | 231.4 |
1666224000000 | 229.1 |
1666310400000 | 231.82 |
1666569600000 | 234.96 |
1666656000000 | 239.79 |
1666742400000 | 242.23 |
1666828800000 | 241.97 |
1666915200000 | 244.1 |
1667174400000 | 242.44 |
1667260800000 | 243.85 |
1667347200000 | 239.5 |
1667433600000 | 235.37 |
1667520000000 | 237.42 |
1667779200000 | 241.36 |
1667865600000 | 242.14 |
1667952000000 | 238.31 |
1668038400000 | 248.01 |
1668124800000 | 252.67 |
1668384000000 | 250.55 |
1668470400000 | 252.14 |
1668556800000 | 250.76 |
1668643200000 | 248.52 |
1668729600000 | 250.94 |
1668988800000 | 251.89 |
1669075200000 | 252.69 |
1669161600000 | 254.09 |
1669248000000 | 254.87 |
1669334400000 | 254.94 |
1669593600000 | 252.86 |
1669680000000 | 251.88 |
1669766400000 | 258.24 |
1669852800000 | 261.55 |
1669939200000 | 264.67 |
1670198400000 | 261 |
1670284800000 | 257.43 |
1670371200000 | 257.31 |
1670457600000 | 258.88 |
1670544000000 | 258.25 |
1670803200000 | 259.3 |
1670889600000 | 261.87 |
1670976000000 | 260.86 |
1671062400000 | 254.64 |
1671148800000 | 253.11 |
1671408000000 | 251.43 |
1671494400000 | 251.27 |
1671580800000 | 254.52 |
1671667200000 | 252.93 |
1671753600000 | 253.44 |
1672012800000 | 253.26 |
1672099200000 | 252.86 |
1672185600000 | 250.7 |
1672272000000 | 254.43 |
1672358400000 | 253.17 |
1672617600000 | 253.24 |
1672704000000 | 253.55 |
1672790400000 | 255.81 |
1672876800000 | 253.88 |
1672963200000 | 258.37 |
1673222400000 | 259.72 |
1673308800000 | 262.29 |
1673395200000 | 264.83 |
1673481600000 | 265.82 |
1673568000000 | 268.21 |
1673827200000 | 268.88 |
1673913600000 | 268.71 |
1674000000000 | 265.5899 |
1674086400000 | 264.35 |
1674172800000 | 265.99 |
1674432000000 | 268.44 |
1674518400000 | 267.07 |
1674604800000 | 269.17 |
1674691200000 | 269.04 |
1674777600000 | 268.86 |
1675036800000 | 267.81 |
1675123200000 | 271.92 |
1675209600000 | 273.92 |
1675296000000 | 276.5299 |
1675382400000 | 273.83 |
1675641600000 | 271.79 |
1675728000000 | 273.06 |
1675814400000 | 271.57 |
1675900800000 | 268.91 |
1675987200000 | 268.8399 |
1676246400000 | 271.15 |
1676332800000 | 272.58 |
1676419200000 | 273.75 |
1676505600000 | 270.91 |
1676592000000 | 270.64 |
1676851200000 | 271.42 |
1676937600000 | 266.96 |
1677024000000 | 266.56 |
1677110400000 | 266.55 |
1677196800000 | 263.86 |
1677456000000 | 262.87 |
1677542400000 | 261.23 |
1677628800000 | 260.49 |
1677715200000 | 261.85 |
1677801600000 | 263.58 |
1678060800000 | 262.76 |
1678147200000 | 260.0899 |
1678233600000 | 259.5299 |
1678320000000 | 256.92 |
1678406400000 | 253.99 |
1678665600000 | 253.56 |
1678752000000 | 255.02 |
1678838400000 | 254.02 |
1678924800000 | 257.18 |
1679011200000 | 254.52 |
1679270400000 | 256.57 |
1679356800000 | 258.64 |
1679443200000 | 254.58 |
1679529600000 | 253.74 |
1679616000000 | 255.77 |
1679875200000 | 258.24 |
1679961600000 | 258.99 |
1680048000000 | 261.1 |
1680134400000 | 261.74 |
1680220800000 | 264.1 |
1680480000000 | 264.92 |
1680566400000 | 263.8399 |
1680652800000 | 263.95 |
1680739200000 | 264.5299 |
1681084800000 | 264.12 |
1681171200000 | 266.75 |
1681257600000 | 265.72 |
1681344000000 | 268.29 |
1681430400000 | 271.32 |
1681689600000 | 272.07 |
1681776000000 | 272.02 |
1681862400000 | 270.8399 |
1681948800000 | 272.25 |
1682035200000 | 274.17 |
1682294400000 | 275.01 |
1682380800000 | 271.61 |
1682467200000 | 270.15 |
1682553600000 | 271.87 |
1682640000000 | 274.21 |
1682899200000 | 275.54 |
1682985600000 | 273.5299 |
1683072000000 | 275.13 |
1683158400000 | 275.43 |
1683244800000 | 278.5 |
1683504000000 | 278.95 |
1683590400000 | 277.1 |
1683676800000 | 278.18 |
1683763200000 | 279.02 |
1683849600000 | 277.91 |
1684108800000 | 279.06 |
1684195200000 | 276.21 |
1684281600000 | 275.15 |
1684368000000 | 274.43 |
1684454400000 | 273.52 |
1684713600000 | 271.36 |
1684800000000 | 268.27 |
1684886400000 | 264.86 |
1684972800000 | 262.0299 |
1685059200000 | 262.25 |
1685318400000 | 262.06 |
1685404800000 | 260.2 |
1685491200000 | 259.68 |
1685577600000 | 264.42 |
1685664000000 | 269.97 |
1685923200000 | 269.72 |
1686009600000 | 269.29 |
1686096000000 | 267.65 |
1686182400000 | 269.27 |
1686268800000 | 268.85 |
1686528000000 | 270.0299 |
1686614400000 | 271.86 |
1686700800000 | 271.02 |
1686787200000 | 274.04 |
1686873600000 | 274.46 |
1687132800000 | 274.38 |
1687219200000 | 272.65 |
1687305600000 | 274.89 |
1687392000000 | 275.37 |
1687478400000 | 273.5 |
1687737600000 | 273.2 |
1687824000000 | 274.93 |
1687910400000 | 272.99 |
1687996800000 | 274.82 |
1688083200000 | 277.05 |
1688342400000 | 276.18 |
1688428800000 | 276.17 |
1688515200000 | 274.65 |
1688601600000 | 272.4 |
1688688000000 | 271.99 |
1688947200000 | 274 |
1689033600000 | 275.47 |
1689120000000 | 275.65 |
1689206400000 | 276.72 |
1689292800000 | 278.79 |
1689552000000 | 277.67 |
1689638400000 | 278.51 |
1689724800000 | 279.63 |
1689811200000 | 278.43 |
1689897600000 | 281.19 |
1690156800000 | 280.77 |
1690243200000 | 281.37 |
1690329600000 | 282.47 |
1690416000000 | 280.2799 |
1690502400000 | 280.93 |
1690761600000 | 281.73 |
1690848000000 | 279.36 |
1690934400000 | 277.65 |
1691020800000 | 278.97 |
1691107200000 | 277.52 |
1691366400000 | 280.5 |
1691452800000 | 280.3 |
1691539200000 | 280.58 |
1691625600000 | 280.05 |
1691712000000 | 280.68 |
1691971200000 | 279.9 |
1692057600000 | 277.87 |
1692144000000 | 275.77 |
1692230400000 | 273.21 |
1692316800000 | 273.85 |
1692576000000 | 272.66 |
1692662400000 | 272.4 |
1692748800000 | 274.48 |
1692835200000 | 272.2799 |
1692921600000 | 272.83 |
1693180800000 | 274.37 |
1693267200000 | 278.13 |
1693353600000 | 277.23 |
1693440000000 | 274 |
1693526400000 | 274.38 |
1693785600000 | 274.25 |
1693872000000 | 270.04 |
1693958400000 | 268.36 |
1694044800000 | 267.17 |
1694131200000 | 266.04 |
1694390400000 | 265.9 |
1694476800000 | 264.79 |
1694563200000 | 261.79 |
1694649600000 | 263.5 |
1694736000000 | 262.49 |
1694995200000 | 261.16 |
1695081600000 | 261.13 |
1695168000000 | 260.56 |
1695254400000 | 258.17 |
1695340800000 | 257.2 |
1695600000000 | 256.41 |
1695686400000 | 254.98 |
1695772800000 | 252.51 |
1695859200000 | 252.59 |
1695945600000 | 252.53 |
1696204800000 | 250.38 |
1696291200000 | 247.76 |
1696377600000 | 248.49 |
1696464000000 | 246.53 |
1696550400000 | 247.13 |
1696809600000 | 247.1 |
1696896000000 | 248.93 |
1696982400000 | 248.5 |
1697068800000 | 244.85 |
1697155200000 | 244.97 |
1697414400000 | 247.49 |
1697500800000 | 248.76 |
1697587200000 | 246.35 |
1697673600000 | 243.7 |
1697760000000 | 243.36 |
1698019200000 | 242.86 |
1698105600000 | 243.12 |
1698192000000 | 242.6 |
1698278400000 | 241.19 |
1698364800000 | 239.6 |
1698624000000 | 241.22 |
1698710400000 | 242.19 |
1698796800000 | 241.47 |
1698883200000 | 246.92 |
1698969600000 | 250.49 |
1699228800000 | 251.22 |
1699315200000 | 252.57 |
1699401600000 | 251.7 |
1699488000000 | 250.13 |
1699574400000 | 250.45 |
1699833600000 | 250.19 |
1699920000000 | 255.65 |
1700006400000 | 256.48 |
1700092800000 | 255.89 |
1700179200000 | 255.67 |
1700438400000 | 255.77 |
1700524800000 | 255.32 |
1700611200000 | 255.84 |
1700697600000 | 255.77 |
1700784000000 | 256.82 |
1701043200000 | 254.88 |
1701129600000 | 255.16 |
1701216000000 | 251.79 |
1701302400000 | 253.42 |
1701388800000 | 256.98 |
1701648000000 | 260.13 |
1701734400000 | 259.38 |
1701820800000 | 260.69 |
1701907200000 | 261.2 |
1701993600000 | 261.66 |
1702252800000 | 263.49 |
1702339200000 | 265.01 |
1702425600000 | 269.69 |
1702512000000 | 269.6 |
1702598400000 | 268.33 |
1702857600000 | 269.08 |
1702944000000 | 272.8399 |
1703030400000 | 270.02 |
1703116800000 | 273.81 |
1703203200000 | 274.8399 |
1703548800000 | 275.69 |
1703635200000 | 277.52 |
1703721600000 | 278.18 |
1703808000000 | 277.45 |
1704153600000 | 277.65 |
1704240000000 | 274.66 |
1704326400000 | 275.12 |
1704412800000 | 275.07 |
1704672000000 | 276.45 |
1704758400000 | 277.29 |
1704844800000 | 276.63 |
1704931200000 | 275.95 |
1705017600000 | 276.2799 |
1705276800000 | 275.51 |
1705363200000 | 273.2 |
1705449600000 | 272.1 |
1705536000000 | 272.74 |
1705622400000 | 271.67 |
1705881600000 | 273.01 |
1705968000000 | 272.94 |
1706054400000 | 270.48 |
1706140800000 | 273.2799 |
1706227200000 | 275.2 |
1706486400000 | 276.42 |
1706572800000 | 275.06 |
1706659200000 | 272.33 |
1706745600000 | 275.66 |
1706832000000 | 275.45 |
1707091200000 | 275.5899 |
1707177600000 | 278.02 |
1707264000000 | 277.76 |
1707350400000 | 278.32 |
1707436800000 | 277.58 |
1707696000000 | 280.0299 |
1707782400000 | 274.82 |
1707868800000 | 276.47 |
1707955200000 | 279.32 |
1708041600000 | 277.51 |
1708300800000 | 277.83 |
1708387200000 | 278.07 |
1708473600000 | 277.75 |
1708560000000 | 278.13 |
1708646400000 | 280.07 |
1708905600000 | 280.7799 |
1708992000000 | 281.5299 |
1709078400000 | 278.87 |
1709164800000 | 279.18 |
1709251200000 | 278.42 |
1709510400000 | 276.96 |
1709596800000 | 274.35 |
1709683200000 | 274.87 |
1709769600000 | 276.42 |
1709856000000 | 277.57 |
1710115200000 | 277.37 |
1710201600000 | 277.2799 |
1710288000000 | 277.57 |
1710374400000 | 273.2799 |
1710460800000 | 273.6 |
1710720000000 | 272.81 |
1710806400000 | 274.48 |
1710892800000 | 276.2 |
1710979200000 | 275.67 |
1711065600000 | 275.7 |
1711324800000 | 274.45 |
1711411200000 | 274.22 |
1711497600000 | 278.79 |
1711584000000 | 279.06 |
1711929600000 | 276.91 |
1712016000000 | 273.68 |
1712102400000 | 271.99 |
1712188800000 | 272.46 |
1712275200000 | 272.56 |
1712534400000 | 271.47 |
1712620800000 | 272.89 |
1712707200000 | 268.21 |
1712793600000 | 267.9 |
1712880000000 | 263.18 |
1713139200000 | 261.13 |
1713225600000 | 261.12 |
1713312000000 | 260.98 |
1713398400000 | 260.98 |
1713484800000 | 261.74 |
1713744000000 | 262.9 |
1713830400000 | 265.4 |
1713916800000 | 265.29 |
1714003200000 | 264.75 |
1714089600000 | 267.36 |
1714348800000 | 268.74 |
1714435200000 | 266.89 |
1714521600000 | 264.88 |
1714608000000 | 267.98 |
1714694400000 | 268.96 |
1714953600000 | 270.43 |
1715040000000 | 272.12 |
1715126400000 | 274.17 |
1715212800000 | 279.88 |
1715299200000 | 280.44 |
1715558400000 | 280.97 |
1715644800000 | 282.3 |
1715731200000 | 284.49 |
1715817600000 | 284.3 |
1715904000000 | 283.86 |
1716163200000 | 283.31 |
1716249600000 | 281.99 |
1716336000000 | 280.05 |
1716422400000 | 278.12 |
1716508800000 | 278.38 |
1716768000000 | 278.21 |
1716854400000 | 276.36 |
1716940800000 | 277.65 |
1717027200000 | 279.98 |
1717113600000 | 282.85 |
1717372800000 | 285.36 |
1717459200000 | 286.27 |
1717545600000 | 287.45 |
1717632000000 | 288.97 |
1717718400000 | 287.05 |
1717977600000 | 285.93 |
1718064000000 | 284.81 |
1718150400000 | 283.11 |
1718236800000 | 282.65 |
1718323200000 | 281.11 |
1718582400000 | 283.27 |
1718668800000 | 288.1 |
1718755200000 | 288.07 |
1718841600000 | 285.61 |
1718928000000 | 286.14 |
1719187200000 | 288.73 |
1719273600000 | 286.99 |
1719360000000 | 285.08 |
1719446400000 | 282.35 |
1719532800000 | 279.5 |
1719792000000 | 277.99 |
1719878400000 | 278.16 |
1719964800000 | 277.21 |
1720051200000 | 277.66 |
1720137600000 | 279.04 |
1720396800000 | 278.67 |
1720483200000 | 275.74 |
1720569600000 | 276.41 |
1720656000000 | 281.2799 |
1720742400000 | 283.3 |
1721001600000 | 282.47 |
1721088000000 | 284.72 |
1721174400000 | 286.44 |
1721260800000 | 283.44 |
1721347200000 | 281.24 |
1721606400000 | 281.7 |
1721692800000 | 279.93 |
1721779200000 | 279.36 |
1721865600000 | 278.91 |
1721952000000 | 281.05 |
1722211200000 | 281.74 |
1722297600000 | 280.36 |
1722384000000 | 279.85 |
1722470400000 | 280.1 |
1722556800000 | 280.4 |
1722816000000 | 275.87 |
1722902400000 | 279.9 |
1722988800000 | 279.5899 |
1723075200000 | 284.07 |
1723161600000 | 282.86 |
1723420800000 | 281.5899 |
1723507200000 | 284.69 |
1723593600000 | 285.63 |
1723680000000 | 287.1 |
1723766400000 | 287.95 |
1724025600000 | 290.43 |
1724112000000 | 289.96 |
1724198400000 | 291.64 |
1724284800000 | 291.21 |
1724371200000 | 293.32 |
1724630400000 | 293.32 |
1724716800000 | 294.26 |
1724803200000 | 293.49 |
1724889600000 | 293.85 |
1724976000000 | 294.76 |
1725235200000 | 294.26 |
1725321600000 | 295.05 |
1725408000000 | 295.5299 |
1725494400000 | 295.15 |
1725580800000 | 293.7 |
1725840000000 | 293.5 |
1725926400000 | 293.77 |
1726012800000 | 293.98 |
1726099200000 | 295.87 |
1726185600000 | 298.94 |
1726444800000 | 300.91 |
1726531200000 | 299.1 |
1726617600000 | 299.15 |
STOXX Global Pet Care | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 11.427267111715 | 21.717646951763 |
2018 | -11.058639841629 | -11.731861010485 |
2019 | 20.702133698331 | 23.869589298502 |
2020 | 30.149612340291 | 14.017624999505 |
2021 | 12.752105066952 | 17.663084096702 |
2022 | -19.269273699341 | -20.147915975411 |
2023 | 9.6682217198493 | 20.667449583939 |
2024 | -1.3544712810332 | 16.454494150817 |
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 | realtime 15 sec |
Calculation hours | 00:00:01 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 | 8.164% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 7.984% |
Merck & Co. Inc. | Health Care | USA | 7.731% |
Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 7.674% |
PATTERSON COMPANIES | Health Care | USA | 4.880% |
J.M. Smucker Co. | Food, Beverage and Tobacco | USA | 4.713% |
Clorox Co. | Personal Care, Drug and Grocery Stores | USA | 4.708% |
Cencora | Personal Care, Drug and Grocery Stores | USA | 4.701% |
TRACTOR SUPPLY | Retail | USA | 4.653% |
General Mills Inc. | Food, Beverage and Tobacco | USA | 4.564% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Pet Care
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.