Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Pet Care
Index Description
The STOXX Global Pet Care Index is comprised of companies that stand to benefit from the continuously growing trend of pet ownership. The increasing popularity of pet humanisation is putting companies related to pet products and services on the path of accelerated growth. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the pet care trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons. The investment universe consists of all stocks in the Developed and Emerging markets. Also, China A shares, ADRs and P Chips are included.
Key facts
- Index allows targeted investment in the pet care industry
- Detailed Revere data helps identify and select companies with a revenue exposure above 25% or above 500 million EUR to pet care sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Pet Care | N/A | 9.8 | 0.3 | 0.2 | 0.8 | 0.0 | 7.9 | 0.0 | 26.9 |
STOXX Developed and Emerging Markets Total Market | 99,199.1 | 85,491.3 | 7.1 | 0.6 | 3,416.4 | 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 | 4.7 | 5.3 | 13.9 | 0.4 | 42.8 | N/A | N/A | 14.0 | 0.1 | 7.4 |
STOXX Developed and Emerging Markets Total Market | 6.8 | 23.3 | 28.3 | 26.0 | 63.9 | N/A | N/A | 28.8 | 8.1 | 10.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Pet Care | N/A | N/A | 11.5 | 13.7 | 16.2 | N/A | N/A | 0.9 | -0.2 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.2 | 13.6 | 16.9 | N/A | N/A | 2.0 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Pet Care | 0.8 | 0.6 | 0.6 | 0.8 | 0.8 | 8.9 | 10.3 | 10.3 | 9.6 | 9.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Pet Care | 0.6 | 0.6 | 0.6 | 0.8 | 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
(EUR, Price), 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 | 1.6 | 0.9 | 11.5 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 1.9 | 1.9 | 18.6 |
Performance and annual returns
STOXX Global Pet Care | |
---|---|
1339977600000 | 100 |
1340064000000 | 100.38 |
1340150400000 | 99.85 |
1340236800000 | 98.49 |
1340323200000 | 99.41 |
1340582400000 | 98.81 |
1340668800000 | 99.34 |
1340755200000 | 99.99 |
1340841600000 | 100.45 |
1340928000000 | 100.43 |
1341187200000 | 101.64 |
1341273600000 | 101.51 |
1341360000000 | 102.28 |
1341446400000 | 103.49 |
1341532800000 | 103.78 |
1341792000000 | 104.07 |
1341878400000 | 103.95 |
1341964800000 | 103.66 |
1342051200000 | 104.21 |
1342137600000 | 104.11 |
1342396800000 | 103.11 |
1342483200000 | 103.85 |
1342569600000 | 104 |
1342656000000 | 104.48 |
1342742400000 | 103.61 |
1343001600000 | 102.76 |
1343088000000 | 101.51 |
1343174400000 | 101.62 |
1343260800000 | 102.67 |
1343347200000 | 102.5 |
1343606400000 | 103.06 |
1343692800000 | 101.53 |
1343779200000 | 100.91 |
1343865600000 | 101.95 |
1343952000000 | 102.25 |
1344211200000 | 101.54 |
1344297600000 | 101.18 |
1344384000000 | 102.09 |
1344470400000 | 102.12 |
1344556800000 | 103.03 |
1344816000000 | 102.33 |
1344902400000 | 102.47 |
1344988800000 | 103.35 |
1345075200000 | 103.64 |
1345161600000 | 104.59 |
1345420800000 | 104.02 |
1345507200000 | 102.84 |
1345593600000 | 102.9 |
1345680000000 | 101.07 |
1345766400000 | 102.38 |
1346025600000 | 102.63 |
1346112000000 | 102.4 |
1346198400000 | 103.09 |
1346284800000 | 102.84 |
1346371200000 | 102.25 |
1346630400000 | 102.43 |
1346716800000 | 103.68 |
1346803200000 | 103.33 |
1346889600000 | 104.73 |
1346976000000 | 103.17 |
1347235200000 | 102.87 |
1347321600000 | 102.07 |
1347408000000 | 101.47 |
1347494400000 | 101.91 |
1347580800000 | 99.29 |
1347840000000 | 99.32 |
1347926400000 | 100.05 |
1348012800000 | 100.41 |
1348099200000 | 101.82 |
1348185600000 | 101.86 |
1348444800000 | 102.38 |
1348531200000 | 101.75 |
1348617600000 | 102.4 |
1348704000000 | 103 |
1348790400000 | 102.61 |
1349049600000 | 101.97 |
1349136000000 | 102.19 |
1349222400000 | 102.75 |
1349308800000 | 102.48 |
1349395200000 | 102.61 |
1349654400000 | 104.3 |
1349740800000 | 103.3 |
1349827200000 | 102.71 |
1349913600000 | 102.91 |
1350000000000 | 102.39 |
1350259200000 | 103.62 |
1350345600000 | 103.45 |
1350432000000 | 103.06 |
1350518400000 | 102.88 |
1350604800000 | 101.66 |
1350864000000 | 100.58 |
1350950400000 | 100.7 |
1351036800000 | 100.15 |
1351123200000 | 100.29 |
1351209600000 | 99.93 |
1351468800000 | 100.14 |
1351555200000 | 99.58 |
1351641600000 | 99.71 |
1351728000000 | 100.66 |
1351814400000 | 100.4 |
1352073600000 | 101.37 |
1352160000000 | 101.66 |
1352246400000 | 100.89 |
1352332800000 | 99.95 |
1352419200000 | 100.05 |
1352678400000 | 99.99 |
1352764800000 | 99.67 |
1352851200000 | 98.53 |
1352937600000 | 98.76 |
1353024000000 | 100.12 |
1353283200000 | 101.26 |
1353369600000 | 100.59 |
1353456000000 | 100.67 |
1353542400000 | 100.16 |
1353628800000 | 100.74 |
1353888000000 | 100.54 |
1353974400000 | 100.3 |
1354060800000 | 101.02 |
1354147200000 | 101.05 |
1354233600000 | 101.38 |
1354492800000 | 100.33 |
1354579200000 | 99.51 |
1354665600000 | 99.98 |
1354752000000 | 100.57 |
1354838400000 | 101.53 |
1355097600000 | 101.31 |
1355184000000 | 101.64 |
1355270400000 | 100.92 |
1355356800000 | 99.84 |
1355443200000 | 99.49 |
1355702400000 | 100.03 |
1355788800000 | 100.33 |
1355875200000 | 99.62 |
1355961600000 | 100.13 |
1356048000000 | 99.87 |
1356307200000 | 99.53 |
1356480000000 | 98.51 |
1356566400000 | 97.89 |
1356652800000 | 97.26 |
1356912000000 | 98.45 |
1357084800000 | 100.03 |
1357171200000 | 101.39 |
1357257600000 | 102.43 |
1357516800000 | 101.98 |
1357603200000 | 102.31 |
1357689600000 | 103.55 |
1357776000000 | 102.72 |
1357862400000 | 101.05 |
1358121600000 | 100.85 |
1358208000000 | 100.92 |
1358294400000 | 101.25 |
1358380800000 | 101.44 |
1358467200000 | 101.98 |
1358726400000 | 101.8 |
1358812800000 | 102 |
1358899200000 | 101.68 |
1358985600000 | 102.26 |
1359072000000 | 102.61 |
1359331200000 | 101.25 |
1359417600000 | 101.55 |
1359504000000 | 100.63 |
1359590400000 | 101.13 |
1359676800000 | 100.9 |
1359936000000 | 100.88 |
1360022400000 | 102.14 |
1360108800000 | 102.37 |
1360195200000 | 103.35 |
1360281600000 | 103.72 |
1360540800000 | 103.81 |
1360627200000 | 103.01 |
1360713600000 | 102.68 |
1360800000000 | 103.27 |
1360886400000 | 103.8 |
1361145600000 | 103.8 |
1361232000000 | 104.34 |
1361318400000 | 103.63 |
1361404800000 | 104.06 |
1361491200000 | 104.98 |
1361750400000 | 103.63 |
1361836800000 | 104.95 |
1361923200000 | 105.64 |
1362009600000 | 106.26 |
1362096000000 | 106.66 |
1362355200000 | 106.82 |
1362441600000 | 107.9 |
1362528000000 | 107.91 |
1362614400000 | 106.5 |
1362700800000 | 108.1 |
1362960000000 | 107.97 |
1363046400000 | 107.39 |
1363132800000 | 108.17 |
1363219200000 | 108.14 |
1363305600000 | 106.8 |
1363564800000 | 107.3 |
1363651200000 | 107.94 |
1363737600000 | 108.72 |
1363824000000 | 108.34 |
1363910400000 | 108.35 |
1364169600000 | 108.79 |
1364256000000 | 109.96 |
1364342400000 | 110.84 |
1364428800000 | 111.05 |
1364774400000 | 110.28 |
1364860800000 | 109.8 |
1364947200000 | 108.38 |
1365033600000 | 109 |
1365120000000 | 107.56 |
1365379200000 | 108.55 |
1365465600000 | 107.99 |
1365552000000 | 108.68 |
1365638400000 | 109.09 |
1365724800000 | 108.59 |
1365984000000 | 107.04 |
1366070400000 | 108.22 |
1366156800000 | 108.24 |
1366243200000 | 107.53 |
1366329600000 | 109.21 |
1366588800000 | 109.73 |
1366675200000 | 109.9 |
1366761600000 | 108.93 |
1366848000000 | 109.21 |
1366934400000 | 109.87 |
1367193600000 | 109.43 |
1367280000000 | 108.32 |
1367366400000 | 106.89 |
1367452800000 | 108.93 |
1367539200000 | 108.97 |
1367798400000 | 109.55 |
1367884800000 | 109.91 |
1367971200000 | 109.65 |
1368057600000 | 110.29 |
1368144000000 | 112.19 |
1368403200000 | 112.23 |
1368489600000 | 113.18 |
1368576000000 | 114.69 |
1368662400000 | 113.4 |
1368748800000 | 114.04 |
1369008000000 | 113.11 |
1369094400000 | 113.56 |
1369180800000 | 112.62 |
1369267200000 | 113.04 |
1369353600000 | 112.04 |
1369612800000 | 111.97 |
1369699200000 | 113.62 |
1369785600000 | 110.95 |
1369872000000 | 110.74 |
1369958400000 | 110.17 |
1370217600000 | 110.22 |
1370304000000 | 109.71 |
1370390400000 | 108.61 |
1370476800000 | 108.45 |
1370563200000 | 109.45 |
1370822400000 | 109.77 |
1370908800000 | 108.99 |
1370995200000 | 107.77 |
1371081600000 | 109.86 |
1371168000000 | 109.54 |
1371427200000 | 110.14 |
1371513600000 | 110.24 |
1371600000000 | 108.17 |
1371686400000 | 107.23 |
1371772800000 | 108.01 |
1372032000000 | 107.44 |
1372118400000 | 108.44 |
1372204800000 | 109.61 |
1372291200000 | 110.35 |
1372377600000 | 110.34 |
1372636800000 | 110.74 |
1372723200000 | 110.06 |
1372809600000 | 110.03 |
1372896000000 | 110.69 |
1372982400000 | 112.26 |
1373241600000 | 113.35 |
1373328000000 | 114.95 |
1373414400000 | 115.03 |
1373500800000 | 114.55 |
1373587200000 | 115.04 |
1373846400000 | 115.55 |
1373932800000 | 113.85 |
1374019200000 | 114.18 |
1374105600000 | 114.64 |
1374192000000 | 114.5 |
1374451200000 | 114.37 |
1374537600000 | 113.86 |
1374624000000 | 113.57 |
1374710400000 | 114.02 |
1374796800000 | 114.08 |
1375056000000 | 114.46 |
1375142400000 | 114.8 |
1375228800000 | 115.04 |
1375315200000 | 117 |
1375401600000 | 116.99 |
1375660800000 | 117.33 |
1375747200000 | 116.09 |
1375833600000 | 115.49 |
1375920000000 | 115.54 |
1376006400000 | 115.82 |
1376265600000 | 116.07 |
1376352000000 | 117.26 |
1376438400000 | 116.15 |
1376524800000 | 114.58 |
1376611200000 | 113.4 |
1376870400000 | 113.46 |
1376956800000 | 113.74 |
1377043200000 | 112.74 |
1377129600000 | 113.38 |
1377216000000 | 113.2 |
1377475200000 | 112.9 |
1377561600000 | 111.04 |
1377648000000 | 111.45 |
1377734400000 | 112.8 |
1377820800000 | 112.23 |
1378080000000 | 112.41 |
1378166400000 | 112.31 |
1378252800000 | 113.09 |
1378339200000 | 113.97 |
1378425600000 | 113.61 |
1378684800000 | 113.57 |
1378771200000 | 114.75 |
1378857600000 | 115.35 |
1378944000000 | 114.74 |
1379030400000 | 115.35 |
1379289600000 | 115.57 |
1379376000000 | 115.98 |
1379462400000 | 116.66 |
1379548800000 | 115.09 |
1379635200000 | 114.86 |
1379894400000 | 114.36 |
1379980800000 | 113.92 |
1380067200000 | 113.29 |
1380153600000 | 114.04 |
1380240000000 | 113.58 |
1380499200000 | 113.64 |
1380585600000 | 115.27 |
1380672000000 | 114.47 |
1380758400000 | 113.1 |
1380844800000 | 113.88 |
1381104000000 | 112.91 |
1381190400000 | 111.72 |
1381276800000 | 112.28 |
1381363200000 | 114.06 |
1381449600000 | 114.4 |
1381708800000 | 114.62 |
1381795200000 | 114.53 |
1381881600000 | 116.18 |
1381968000000 | 115.64 |
1382054400000 | 115.86 |
1382313600000 | 115.67 |
1382400000000 | 115.3 |
1382486400000 | 115.43 |
1382572800000 | 115.79 |
1382659200000 | 116.72 |
1382918400000 | 117.27 |
1383004800000 | 118.04 |
1383091200000 | 117.13 |
1383177600000 | 118.28 |
1383264000000 | 119.4 |
1383523200000 | 119.97 |
1383609600000 | 119.56 |
1383696000000 | 119.38 |
1383782400000 | 119.49 |
1383868800000 | 121.03 |
1384128000000 | 120.46 |
1384214400000 | 120.39 |
1384300800000 | 121.27 |
1384387200000 | 122.05 |
1384473600000 | 122.2 |
1384732800000 | 121.03 |
1384819200000 | 120.33 |
1384905600000 | 120.92 |
1384992000000 | 121.62 |
1385078400000 | 121.2 |
1385337600000 | 121.48 |
1385424000000 | 120.68 |
1385510400000 | 120.37 |
1385596800000 | 120.22 |
1385683200000 | 119.94 |
1385942400000 | 120.36 |
1386028800000 | 119.72 |
1386115200000 | 119.35 |
1386201600000 | 118.39 |
1386288000000 | 119.25 |
1386547200000 | 119.08 |
1386633600000 | 118.16 |
1386720000000 | 116.79 |
1386806400000 | 116.31 |
1386892800000 | 116.75 |
1387152000000 | 117.21 |
1387238400000 | 117.03 |
1387324800000 | 118.58 |
1387411200000 | 118.94 |
1387497600000 | 119.41 |
1387756800000 | 119.89 |
1387843200000 | 120.58 |
1388016000000 | 120.53 |
1388102400000 | 120.53 |
1388361600000 | 120.31 |
1388448000000 | 120.55 |
1388620800000 | 120.36 |
1388707200000 | 121.1 |
1388966400000 | 120.11 |
1389052800000 | 121.57 |
1389139200000 | 121.34 |
1389225600000 | 122.05 |
1389312000000 | 121.13 |
1389571200000 | 119.83 |
1389657600000 | 120.58 |
1389744000000 | 122.27 |
1389830400000 | 122.7 |
1389916800000 | 122.75 |
1390176000000 | 122.79 |
1390262400000 | 122.94 |
1390348800000 | 122.96 |
1390435200000 | 121.4 |
1390521600000 | 118.7 |
1390780800000 | 118.33 |
1390867200000 | 119.15 |
1390953600000 | 118.29 |
1391040000000 | 119.27 |
1391126400000 | 119.25 |
1391385600000 | 116.39 |
1391472000000 | 117.53 |
1391558400000 | 116.98 |
1391644800000 | 117.36 |
1391731200000 | 118.36 |
1391990400000 | 119.18 |
1392076800000 | 119.25 |
1392163200000 | 119.86 |
1392249600000 | 119.88 |
1392336000000 | 119.71 |
1392595200000 | 119.57 |
1392681600000 | 119.82 |
1392768000000 | 119.53 |
1392854400000 | 120.48 |
1392940800000 | 119.99 |
1393200000000 | 120.76 |
1393286400000 | 121.25 |
1393372800000 | 122.21 |
1393459200000 | 122.71 |
1393545600000 | 122.28 |
1393804800000 | 121.23 |
1393891200000 | 123.55 |
1393977600000 | 123.49 |
1394064000000 | 123.62 |
1394150400000 | 123.28 |
1394409600000 | 123.02 |
1394496000000 | 122.93 |
1394582400000 | 122.49 |
1394668800000 | 120.46 |
1394755200000 | 120.98 |
1395014400000 | 121.16 |
1395100800000 | 121.89 |
1395187200000 | 121.57 |
1395273600000 | 122.39 |
1395360000000 | 121.62 |
1395619200000 | 120.35 |
1395705600000 | 121.28 |
1395792000000 | 121.17 |
1395878400000 | 121.15 |
1395964800000 | 121.41 |
1396224000000 | 121.96 |
1396310400000 | 122.62 |
1396396800000 | 123.69 |
1396483200000 | 124.26 |
1396569600000 | 122.82 |
1396828800000 | 120.46 |
1396915200000 | 120.19 |
1397001600000 | 121.27 |
1397088000000 | 118.42 |
1397174400000 | 116.84 |
1397433600000 | 118.2 |
1397520000000 | 117.86 |
1397606400000 | 118.5 |
1397692800000 | 118.61 |
1398038400000 | 119.55 |
1398124800000 | 121.01 |
1398211200000 | 120.31 |
1398297600000 | 120.01 |
1398384000000 | 120.2 |
1398643200000 | 121.58 |
1398729600000 | 122.25 |
1398816000000 | 121.34 |
1398902400000 | 121.24 |
1398988800000 | 121.15 |
1399248000000 | 120.73 |
1399334400000 | 119.17 |
1399420800000 | 119.04 |
1399507200000 | 119.88 |
1399593600000 | 121.46 |
1399852800000 | 122.33 |
1399939200000 | 122.37 |
1400025600000 | 121.82 |
1400112000000 | 120.59 |
1400198400000 | 121.4 |
1400457600000 | 121.78 |
1400544000000 | 121.23 |
1400630400000 | 121.23 |
1400716800000 | 120.65 |
1400803200000 | 120.99 |
1401062400000 | 121.05 |
1401148800000 | 122.06 |
1401235200000 | 121.62 |
1401321600000 | 122.34 |
1401408000000 | 122.99 |
1401667200000 | 123.45 |
1401753600000 | 123.59 |
1401840000000 | 123.76 |
1401926400000 | 124.15 |
1402012800000 | 124.69 |
1402272000000 | 125.21 |
1402358400000 | 125.74 |
1402444800000 | 125.32 |
1402531200000 | 124.34 |
1402617600000 | 124.46 |
1402876800000 | 123.8 |
1402963200000 | 124.82 |
1403049600000 | 125.22 |
1403136000000 | 124.51 |
1403222400000 | 125.2 |
1403481600000 | 125.34 |
1403568000000 | 125.27 |
1403654400000 | 124.4 |
1403740800000 | 124.87 |
1403827200000 | 124.24 |
1404086400000 | 123.57 |
1404172800000 | 124.84 |
1404259200000 | 124.73 |
1404345600000 | 126.59 |
1404432000000 | 126.89 |
1404691200000 | 126.3 |
1404777600000 | 125.72 |
1404864000000 | 125.9 |
1404950400000 | 125.72 |
1405036800000 | 125.9 |
1405296000000 | 126.14 |
1405382400000 | 125.89 |
1405468800000 | 126.52 |
1405555200000 | 125.86 |
1405641600000 | 127.18 |
1405900800000 | 126.8 |
1405987200000 | 127.71 |
1406073600000 | 128.13 |
1406160000000 | 128.87 |
1406246400000 | 127.86 |
1406505600000 | 127.84 |
1406592000000 | 127.63 |
1406678400000 | 127.65 |
1406764800000 | 125.8 |
1406851200000 | 124.96 |
1407110400000 | 125.45 |
1407196800000 | 125.41 |
1407283200000 | 125.5 |
1407369600000 | 124.87 |
1407456000000 | 125.61 |
1407715200000 | 126.55 |
1407801600000 | 126.74 |
1407888000000 | 127.13 |
1407974400000 | 128.08 |
1408060800000 | 127.77 |
1408320000000 | 129.35 |
1408406400000 | 131.32 |
1408492800000 | 131.85 |
1408579200000 | 132.15 |
1408665600000 | 131.91 |
1408924800000 | 133.04 |
1409011200000 | 133.7 |
1409097600000 | 133.88 |
1409184000000 | 134.54 |
1409270400000 | 134.79 |
1409529600000 | 134.73 |
1409616000000 | 135.74 |
1409702400000 | 136.31 |
1409788800000 | 137.87 |
1409875200000 | 138.55 |
1410134400000 | 138.62 |
1410220800000 | 138.22 |
1410307200000 | 138.35 |
1410393600000 | 138.11 |
1410480000000 | 137.67 |
1410739200000 | 136.66 |
1410825600000 | 137.84 |
1410912000000 | 137.82 |
1410998400000 | 138.73 |
1411084800000 | 139.79 |
1411344000000 | 139.32 |
1411430400000 | 138.18 |
1411516800000 | 140.42 |
1411603200000 | 139.44 |
1411689600000 | 140.11 |
1411948800000 | 139.78 |
1412035200000 | 140.46 |
1412121600000 | 139.95 |
1412208000000 | 138.82 |
1412294400000 | 141.42 |
1412553600000 | 140.56 |
1412640000000 | 138.28 |
1412726400000 | 138.53 |
1412812800000 | 137.18 |
1412899200000 | 136.31 |
1413158400000 | 134.32 |
1413244800000 | 134.83 |
1413331200000 | 132.56 |
1413417600000 | 132.24 |
1413504000000 | 133.77 |
1413763200000 | 134.93 |
1413849600000 | 137.86 |
1413936000000 | 138.82 |
1414022400000 | 141.19 |
1414108800000 | 143.33 |
1414368000000 | 143.08 |
1414454400000 | 142.74 |
1414540800000 | 142.29 |
1414627200000 | 145.4 |
1414713600000 | 146.88 |
1414972800000 | 147.04 |
1415059200000 | 146.69 |
1415145600000 | 147.67 |
1415232000000 | 149.94 |
1415318400000 | 149.29 |
1415577600000 | 150 |
1415664000000 | 151.55 |
1415750400000 | 151.18 |
1415836800000 | 151.96 |
1415923200000 | 151.49 |
1416182400000 | 152.52 |
1416268800000 | 152.95 |
1416355200000 | 153.23 |
1416441600000 | 152.37 |
1416528000000 | 154.63 |
1416787200000 | 154.97 |
1416873600000 | 154.42 |
1416960000000 | 154.36 |
1417046400000 | 155.6 |
1417132800000 | 156.77 |
1417392000000 | 156.45 |
1417478400000 | 158.07 |
1417564800000 | 159.8 |
1417651200000 | 158.13 |
1417737600000 | 159.82 |
1417996800000 | 159.45 |
1418083200000 | 157.41 |
1418169600000 | 155.56 |
1418256000000 | 156.91 |
1418342400000 | 154.19 |
1418601600000 | 153.62 |
1418688000000 | 152.78 |
1418774400000 | 154.66 |
1418860800000 | 158.16 |
1418947200000 | 158.96 |
1419206400000 | 159.21 |
1419292800000 | 159.63 |
1419379200000 | 159.81 |
1419552000000 | 159.96 |
1419811200000 | 159.97 |
1419897600000 | 159.54 |
1419984000000 | 159.7 |
1420156800000 | 160.52 |
1420416000000 | 160 |
1420502400000 | 159.81 |
1420588800000 | 162.56 |
1420675200000 | 165.71 |
1420761600000 | 164.48 |
1421020800000 | 164.84 |
1421107200000 | 166.25 |
1421193600000 | 166.38 |
1421280000000 | 169.38 |
1421366400000 | 172.22 |
1421625600000 | 171.09 |
1421712000000 | 171.65 |
1421798400000 | 171.65 |
1421884800000 | 176.29 |
1421971200000 | 179.57 |
1422230400000 | 179.69 |
1422316800000 | 176.94 |
1422403200000 | 176.88 |
1422489600000 | 178.56 |
1422576000000 | 177.69 |
1422835200000 | 177.62 |
1422921600000 | 176.07 |
1423008000000 | 177.19 |
1423094400000 | 177.75 |
1423180800000 | 177.89 |
1423440000000 | 175.94 |
1423526400000 | 177.7 |
1423612800000 | 178.02 |
1423699200000 | 178.44 |
1423785600000 | 179.07 |
1424044800000 | 179.12 |
1424131200000 | 179.08 |
1424217600000 | 179.43 |
1424304000000 | 178.81 |
1424390400000 | 180.08 |
1424649600000 | 181.11 |
1424736000000 | 181.75 |
1424822400000 | 180.95 |
1424908800000 | 183.75 |
1424995200000 | 183.68 |
1425254400000 | 184.68 |
1425340800000 | 183.8 |
1425427200000 | 185.45 |
1425513600000 | 186.44 |
1425600000000 | 187.31 |
1425859200000 | 188.3 |
1425945600000 | 188.58 |
1426032000000 | 191.26 |
1426118400000 | 192.08 |
1426204800000 | 192.7 |
1426464000000 | 194.06 |
1426550400000 | 193.52 |
1426636800000 | 193.75 |
1426723200000 | 195.78 |
1426809600000 | 195.5 |
1427068800000 | 193.43 |
1427155200000 | 193.37 |
1427241600000 | 189.18 |
1427328000000 | 188.41 |
1427414400000 | 190.22 |
1427673600000 | 192.79 |
1427760000000 | 192.28 |
1427846400000 | 190.82 |
1427932800000 | 190.12 |
1428278400000 | 189.58 |
1428364800000 | 194.45 |
1428451200000 | 198.21 |
1428537600000 | 200.8 |
1428624000000 | 206.23 |
1428883200000 | 209.18 |
1428969600000 | 205.5 |
1429056000000 | 208.89 |
1429142400000 | 206.95 |
1429228800000 | 202.95 |
1429488000000 | 204.28 |
1429574400000 | 210.12 |
1429660800000 | 208.67 |
1429747200000 | 205.24 |
1429833600000 | 207.5 |
1430092800000 | 207.15 |
1430179200000 | 201.46 |
1430265600000 | 198.65 |
1430352000000 | 197.81 |
1430438400000 | 198.81 |
1430697600000 | 203.24 |
1430784000000 | 200.59 |
1430870400000 | 199.9 |
1430956800000 | 200.61 |
1431043200000 | 202.22 |
1431302400000 | 207.63 |
1431388800000 | 208.64 |
1431475200000 | 207 |
1431561600000 | 208.64 |
1431648000000 | 208.43 |
1431907200000 | 209.68 |
1431993600000 | 207.8 |
1432080000000 | 212.71 |
1432166400000 | 213.91 |
1432252800000 | 219.07 |
1432512000000 | 218.73 |
1432598400000 | 215.57 |
1432684800000 | 216.2 |
1432771200000 | 213.47 |
1432857600000 | 209.24 |
1433116800000 | 210.72 |
1433203200000 | 207.45 |
1433289600000 | 202 |
1433376000000 | 197.54 |
1433462400000 | 203.65 |
1433721600000 | 202.1 |
1433808000000 | 200.83 |
1433894400000 | 203.11 |
1433980800000 | 205.81 |
1434067200000 | 201.71 |
1434326400000 | 200.81 |
1434412800000 | 200.36 |
1434499200000 | 201.36 |
1434585600000 | 201.18 |
1434672000000 | 200.78 |
1434931200000 | 202.07 |
1435017600000 | 205.98 |
1435104000000 | 204.97 |
1435190400000 | 207.25 |
1435276800000 | 205.09 |
1435536000000 | 199.53 |
1435622400000 | 200.35 |
1435708800000 | 202.69 |
1435795200000 | 201.76 |
1435881600000 | 199.83 |
1436140800000 | 198.53 |
1436227200000 | 199.69 |
1436313600000 | 195.18 |
1436400000000 | 197.18 |
1436486400000 | 198.69 |
1436745600000 | 203.56 |
1436832000000 | 205.17 |
1436918400000 | 203.51 |
1437004800000 | 205.41 |
1437091200000 | 207.75 |
1437350400000 | 208.2 |
1437436800000 | 207.75 |
1437523200000 | 209.07 |
1437609600000 | 207.85 |
1437696000000 | 206.17 |
1437955200000 | 199.83 |
1438041600000 | 200.99 |
1438128000000 | 204.01 |
1438214400000 | 204.85 |
1438300800000 | 203.76 |
1438560000000 | 204.5 |
1438646400000 | 205.06 |
1438732800000 | 207.37 |
1438819200000 | 205.15 |
1438905600000 | 204.56 |
1439164800000 | 206.87 |
1439251200000 | 204.86 |
1439337600000 | 201.24 |
1439424000000 | 204.02 |
1439510400000 | 204.71 |
1439769600000 | 207.19 |
1439856000000 | 205.28 |
1439942400000 | 204.23 |
1440028800000 | 197.7 |
1440115200000 | 190.15 |
1440374400000 | 178.42 |
1440460800000 | 178.8 |
1440547200000 | 179.22 |
1440633600000 | 185.17 |
1440720000000 | 185.93 |
1440979200000 | 183.51 |
1441065600000 | 176.87 |
1441152000000 | 179.1 |
1441238400000 | 181.41 |
1441324800000 | 178.78 |
1441584000000 | 178.73 |
1441670400000 | 181.55 |
1441756800000 | 181.72 |
1441843200000 | 181.17 |
1441929600000 | 180.99 |
1442188800000 | 179.68 |
1442275200000 | 181.04 |
1442361600000 | 182.2 |
1442448000000 | 183.48 |
1442534400000 | 181 |
1442793600000 | 182.65 |
1442880000000 | 181.97 |
1442966400000 | 181.08 |
1443052800000 | 178.77 |
1443139200000 | 180.42 |
1443398400000 | 176.31 |
1443484800000 | 174.93 |
1443571200000 | 178.71 |
1443657600000 | 179.63 |
1443744000000 | 180.64 |
1444003200000 | 183.31 |
1444089600000 | 180.94 |
1444176000000 | 181.86 |
1444262400000 | 182.05 |
1444348800000 | 182.25 |
1444608000000 | 181.95 |
1444694400000 | 180.83 |
1444780800000 | 179.2 |
1444867200000 | 182.52 |
1444953600000 | 185.18 |
1445212800000 | 187.17 |
1445299200000 | 185.95 |
1445385600000 | 184.85 |
1445472000000 | 187.83 |
1445558400000 | 193.29 |
1445817600000 | 194.12 |
1445904000000 | 193.53 |
1445990400000 | 193.99 |
1446076800000 | 195.64 |
1446163200000 | 194.23 |
1446422400000 | 196.8 |
1446508800000 | 199.06 |
1446595200000 | 201.68 |
1446681600000 | 201.65 |
1446768000000 | 201.85 |
1447027200000 | 199.74 |
1447113600000 | 199.49 |
1447200000000 | 199.67 |
1447286400000 | 197.08 |
1447372800000 | 195.98 |
1447632000000 | 201.75 |
1447718400000 | 206.76 |
1447804800000 | 208.67 |
1447891200000 | 213.13 |
1447977600000 | 213.16 |
1448236800000 | 212.95 |
1448323200000 | 209.21 |
1448409600000 | 213.19 |
1448496000000 | 213.67 |
1448582400000 | 213.57 |
1448841600000 | 211.52 |
1448928000000 | 213.01 |
1449014400000 | 212.66 |
1449100800000 | 205.36 |
1449187200000 | 205.21 |
1449446400000 | 203.09 |
1449532800000 | 200.2 |
1449619200000 | 195.94 |
1449705600000 | 196.51 |
1449792000000 | 192.2 |
1450051200000 | 189.93 |
1450137600000 | 195.87 |
1450224000000 | 195.96 |
1450310400000 | 199.98 |
1450396800000 | 200.95 |
1450656000000 | 201.01 |
1450742400000 | 200.36 |
1450828800000 | 204.18 |
1450915200000 | 202.69 |
1451260800000 | 202.73 |
1451347200000 | 207.39 |
1451433600000 | 206.73 |
1451520000000 | 206.99 |
1451865600000 | 202.92 |
1451952000000 | 204.89 |
1452038400000 | 203.59 |
1452124800000 | 198.23 |
1452211200000 | 195.91 |
1452470400000 | 193.19 |
1452556800000 | 194.01 |
1452643200000 | 191.02 |
1452729600000 | 191.96 |
1452816000000 | 187.05 |
1453075200000 | 189.28 |
1453161600000 | 190.8 |
1453248000000 | 187.86 |
1453334400000 | 188.91 |
1453420800000 | 192.43 |
1453680000000 | 193.54 |
1453766400000 | 193.82 |
1453852800000 | 192.37 |
1453939200000 | 189.3 |
1454025600000 | 196.11 |
1454284800000 | 194.84 |
1454371200000 | 192.59 |
1454457600000 | 188.98 |
1454544000000 | 185.69 |
1454630400000 | 184.36 |
1454889600000 | 182.71 |
1454976000000 | 179.78 |
1455062400000 | 182.54 |
1455148800000 | 177.64 |
1455235200000 | 178.42 |
1455494400000 | 182.87 |
1455580800000 | 185.46 |
1455667200000 | 187.57 |
1455753600000 | 188.61 |
1455840000000 | 188.47 |
1456099200000 | 191.4 |
1456185600000 | 190.87 |
1456272000000 | 189.92 |
1456358400000 | 190.68 |
1456444800000 | 192.42 |
1456704000000 | 191.48 |
1456790400000 | 194.86 |
1456876800000 | 197.73 |
1456963200000 | 197.21 |
1457049600000 | 198.22 |
1457308800000 | 198.36 |
1457395200000 | 196.75 |
1457481600000 | 198.29 |
1457568000000 | 194.87 |
1457654400000 | 198.61 |
1457913600000 | 199.6 |
1458000000000 | 198.04 |
1458086400000 | 197.02 |
1458172800000 | 194.22 |
1458259200000 | 196.15 |
1458518400000 | 196.74 |
1458604800000 | 198.59 |
1458691200000 | 197.8 |
1458777600000 | 195.14 |
1459123200000 | 194.86 |
1459209600000 | 197.73 |
1459296000000 | 196.97 |
1459382400000 | 196.25 |
1459468800000 | 196.81 |
1459728000000 | 198.38 |
1459814400000 | 195.43 |
1459900800000 | 197.63 |
1459987200000 | 196.61 |
1460073600000 | 196.53 |
1460332800000 | 195.22 |
1460419200000 | 196.54 |
1460505600000 | 199.56 |
1460592000000 | 201.37 |
1460678400000 | 202.1 |
1460937600000 | 201.72 |
1461024000000 | 203.87 |
1461110400000 | 203.68 |
1461196800000 | 204.79 |
1461283200000 | 204.98 |
1461542400000 | 203.61 |
1461628800000 | 202.53 |
1461715200000 | 202.04 |
1461801600000 | 200.8 |
1461888000000 | 197.34 |
1462147200000 | 197.53 |
1462233600000 | 196.76 |
1462320000000 | 194.46 |
1462406400000 | 195.99 |
1462492800000 | 195.45 |
1462752000000 | 196.76 |
1462838400000 | 197.19 |
1462924800000 | 196.04 |
1463011200000 | 196.39 |
1463097600000 | 197.56 |
1463356800000 | 198.12 |
1463443200000 | 195.95 |
1463529600000 | 196.32 |
1463616000000 | 195.13 |
1463702400000 | 197.08 |
1463961600000 | 195.49 |
1464048000000 | 198.02 |
1464134400000 | 199.05 |
1464220800000 | 198.59 |
1464307200000 | 200.06 |
1464566400000 | 199.85 |
1464652800000 | 200.13 |
1464739200000 | 200.11 |
1464825600000 | 201.64 |
1464912000000 | 199.68 |
1465171200000 | 199.61 |
1465257600000 | 200.27 |
1465344000000 | 200.35 |
1465430400000 | 201.23 |
1465516800000 | 199.37 |
1465776000000 | 196.06 |
1465862400000 | 196.69 |
1465948800000 | 196.59 |
1466035200000 | 197.11 |
1466121600000 | 194.71 |
1466380800000 | 195.81 |
1466467200000 | 197.45 |
1466553600000 | 198.46 |
1466640000000 | 199.24 |
1466726400000 | 195.31 |
1466985600000 | 195.61 |
1467072000000 | 197.9 |
1467158400000 | 200.84 |
1467244800000 | 202.42 |
1467331200000 | 203.04 |
1467590400000 | 203.04 |
1467676800000 | 202.87 |
1467763200000 | 204.59 |
1467849600000 | 204.66 |
1467936000000 | 206.12 |
1468195200000 | 206.75 |
1468281600000 | 207.16 |
1468368000000 | 206.87 |
1468454400000 | 206.69 |
1468540800000 | 206.81 |
1468800000000 | 207.13 |
1468886400000 | 207.2 |
1468972800000 | 208.7 |
1469059200000 | 208.37 |
1469145600000 | 208.59 |
1469404800000 | 208.65 |
1469491200000 | 209.41 |
1469577600000 | 208.92 |
1469664000000 | 208.78 |
1469750400000 | 208.4 |
1470009600000 | 207.41 |
1470096000000 | 207.29 |
1470182400000 | 207.56 |
1470268800000 | 208.12 |
1470355200000 | 211.14 |
1470614400000 | 210.3 |
1470700800000 | 211.1 |
1470787200000 | 209.98 |
1470873600000 | 210.41 |
1470960000000 | 210.64 |
1471219200000 | 211.25 |
1471305600000 | 209.1 |
1471392000000 | 207.96 |
1471478400000 | 208.52 |
1471564800000 | 208.54 |
1471824000000 | 208.36 |
1471910400000 | 208.66 |
1471996800000 | 208.62 |
1472083200000 | 207.37 |
1472169600000 | 207.68 |
1472428800000 | 209.16 |
1472515200000 | 209.71 |
1472601600000 | 209.97 |
1472688000000 | 208.58 |
1472774400000 | 210.65 |
1473033600000 | 211.27 |
1473120000000 | 212.29 |
1473206400000 | 213.07 |
1473292800000 | 213.78 |
1473379200000 | 211.07 |
1473638400000 | 210.69 |
1473724800000 | 207.52 |
1473811200000 | 207.89 |
1473897600000 | 208.56 |
1473984000000 | 209.76 |
1474243200000 | 209.93 |
1474329600000 | 210.64 |
1474416000000 | 212.06 |
1474502400000 | 212.27 |
1474588800000 | 211.29 |
1474848000000 | 207.82 |
1474934400000 | 210.42 |
1475020800000 | 210.86 |
1475107200000 | 209.59 |
1475193600000 | 210.5 |
1475452800000 | 211.05 |
1475539200000 | 211.75 |
1475625600000 | 210.76 |
1475712000000 | 210.69 |
1475798400000 | 209.79 |
1476057600000 | 212.81 |
1476144000000 | 211.7 |
1476230400000 | 211.66 |
1476316800000 | 210.25 |
1476403200000 | 210.38 |
1476662400000 | 208.72 |
1476748800000 | 210.63 |
1476835200000 | 210.33 |
1476921600000 | 210.39 |
1477008000000 | 210.17 |
1477267200000 | 209.85 |
1477353600000 | 210.47 |
1477440000000 | 207.59 |
1477526400000 | 206.81 |
1477612800000 | 205.96 |
1477872000000 | 205.28 |
1477958400000 | 204.95 |
1478044800000 | 204.91 |
1478131200000 | 204.49 |
1478217600000 | 203.03 |
1478476800000 | 206.84 |
1478563200000 | 207.69 |
1478649600000 | 211.39 |
1478736000000 | 211.98 |
1478822400000 | 211.46 |
1479081600000 | 214.04 |
1479168000000 | 214.51 |
1479254400000 | 214.45 |
1479340800000 | 214.55 |
1479427200000 | 214.42 |
1479686400000 | 213.53 |
1479772800000 | 211.57 |
1479859200000 | 210.21 |
1479945600000 | 209.3 |
1480032000000 | 210.45 |
1480291200000 | 209.22 |
1480377600000 | 209.02 |
1480464000000 | 207.55 |
1480550400000 | 205.78 |
1480636800000 | 204.9 |
1480896000000 | 203.26 |
1480982400000 | 204.78 |
1481068800000 | 205.21 |
1481155200000 | 208.53 |
1481241600000 | 211.77 |
1481500800000 | 209.63 |
1481587200000 | 211.18 |
1481673600000 | 209.12 |
1481760000000 | 214.23 |
1481846400000 | 215.21 |
1482105600000 | 214.58 |
1482192000000 | 215.4 |
1482278400000 | 214.58 |
1482364800000 | 214.27 |
1482451200000 | 214.35 |
1482710400000 | 214.64 |
1482796800000 | 214.83 |
1482883200000 | 215.42 |
1482969600000 | 214.33 |
1483056000000 | 213.49 |
1483315200000 | 213.7 |
1483401600000 | 217.6 |
1483488000000 | 217.22 |
1483574400000 | 216.34 |
1483660800000 | 216.06 |
1483920000000 | 220.21 |
1484006400000 | 219.01 |
1484092800000 | 219.95 |
1484179200000 | 217.8 |
1484265600000 | 218.8 |
1484524800000 | 217.07 |
1484611200000 | 215.42 |
1484697600000 | 215.41 |
1484784000000 | 214.48 |
1484870400000 | 214.04 |
1485129600000 | 211.75 |
1485216000000 | 211.21 |
1485302400000 | 212.88 |
1485388800000 | 215 |
1485475200000 | 214.63 |
1485734400000 | 213.87 |
1485820800000 | 212.92 |
1485907200000 | 214.22 |
1485993600000 | 215.22 |
1486080000000 | 216.71 |
1486339200000 | 218.1 |
1486425600000 | 219.27 |
1486512000000 | 219.68 |
1486598400000 | 221.43 |
1486684800000 | 222.42 |
1486944000000 | 223.24 |
1487030400000 | 223.57 |
1487116800000 | 224.7 |
1487203200000 | 222.69 |
1487289600000 | 223.98 |
1487548800000 | 224.36 |
1487635200000 | 227.99 |
1487721600000 | 228.75 |
1487808000000 | 228.45 |
1487894400000 | 229.16 |
1488153600000 | 227.81 |
1488240000000 | 227.77 |
1488326400000 | 230.95 |
1488412800000 | 230.75 |
1488499200000 | 230.41 |
1488758400000 | 229.23 |
1488844800000 | 229.32 |
1488931200000 | 229.57 |
1489017600000 | 229.71 |
1489104000000 | 228.86 |
1489363200000 | 229.01 |
1489449600000 | 229.13 |
1489536000000 | 231.02 |
1489622400000 | 229.65 |
1489708800000 | 229.03 |
1489968000000 | 229.05 |
1490054400000 | 227.87 |
1490140800000 | 227.95 |
1490227200000 | 228.96 |
1490313600000 | 228.25 |
1490572800000 | 226.81 |
1490659200000 | 227.83 |
1490745600000 | 229.92 |
1490832000000 | 229.22 |
1490918400000 | 229.8 |
1491177600000 | 230.62 |
1491264000000 | 230.39 |
1491350400000 | 230.42 |
1491436800000 | 229.99 |
1491523200000 | 230.57 |
1491782400000 | 229.99 |
1491868800000 | 230.54 |
1491955200000 | 231.07 |
1492041600000 | 231.38 |
1492387200000 | 231.04 |
1492473600000 | 227.94 |
1492560000000 | 226.56 |
1492646400000 | 226.42 |
1492732800000 | 227.18 |
1492992000000 | 225.79 |
1493078400000 | 224.55 |
1493164800000 | 226.36 |
1493251200000 | 227.7 |
1493337600000 | 227.29 |
1493596800000 | 226.49 |
1493683200000 | 226.23 |
1493769600000 | 225.82 |
1493856000000 | 227.07 |
1493942400000 | 226.06 |
1494201600000 | 226.04 |
1494288000000 | 225.62 |
1494374400000 | 225.59 |
1494460800000 | 224.68 |
1494547200000 | 223.91 |
1494806400000 | 223.36 |
1494892800000 | 222.41 |
1494979200000 | 220.5 |
1495065600000 | 220.02 |
1495152000000 | 219.59 |
1495411200000 | 218.74 |
1495497600000 | 218.4 |
1495584000000 | 219.26 |
1495670400000 | 220.1 |
1495756800000 | 220.56 |
1496016000000 | 220.4 |
1496102400000 | 220.59 |
1496188800000 | 221.43 |
1496275200000 | 222.27 |
1496361600000 | 222.41 |
1496620800000 | 222.93 |
1496707200000 | 221.91 |
1496793600000 | 222.58 |
1496880000000 | 221.76 |
1496966400000 | 221.46 |
1497225600000 | 219.65 |
1497312000000 | 220.73 |
1497398400000 | 220.05 |
1497484800000 | 221.9 |
1497571200000 | 221.93 |
1497830400000 | 223.55 |
1497916800000 | 223.65 |
1498003200000 | 222.83 |
1498089600000 | 222.93 |
1498176000000 | 221.79 |
1498435200000 | 223.27 |
1498521600000 | 220.44 |
1498608000000 | 219.49 |
1498694400000 | 217.17 |
1498780800000 | 216.35 |
1499040000000 | 216.58 |
1499126400000 | 216.58 |
1499212800000 | 216.93 |
1499299200000 | 213.63 |
1499385600000 | 214.28 |
1499644800000 | 213.52 |
1499731200000 | 212.45 |
1499817600000 | 213.92 |
1499904000000 | 214.81 |
1499990400000 | 215.14 |
1500249600000 | 213.83 |
1500336000000 | 211.33 |
1500422400000 | 213.08 |
1500508800000 | 211.8 |
1500595200000 | 210.84 |
1500854400000 | 211.09 |
1500940800000 | 209.76 |
1501027200000 | 209.91 |
1501113600000 | 209.55 |
1501200000000 | 208.16 |
1501459200000 | 207.14 |
1501545600000 | 206.02 |
1501632000000 | 204.36 |
1501718400000 | 204.31 |
1501804800000 | 205.77 |
1502064000000 | 205.89 |
1502150400000 | 206.18 |
1502236800000 | 206.34 |
1502323200000 | 205.55 |
1502409600000 | 204.46 |
1502668800000 | 205.75 |
1502755200000 | 206.14 |
1502841600000 | 207.31 |
1502928000000 | 205.42 |
1503014400000 | 204.56 |
1503273600000 | 203.57 |
1503360000000 | 204.84 |
1503446400000 | 203.13 |
1503532800000 | 202.2 |
1503619200000 | 201.45 |
1503878400000 | 200.27 |
1503964800000 | 198.79 |
1504051200000 | 201.24 |
1504137600000 | 202.89 |
1504224000000 | 203.59 |
1504483200000 | 202.88 |
1504569600000 | 202.68 |
1504656000000 | 203.49 |
1504742400000 | 203.97 |
1504828800000 | 203.94 |
1505088000000 | 206.07 |
1505174400000 | 206.82 |
1505260800000 | 206.27 |
1505347200000 | 206.91 |
1505433600000 | 205.65 |
1505692800000 | 205.59 |
1505779200000 | 204.73 |
1505865600000 | 204.4 |
1505952000000 | 203.53 |
1506038400000 | 203.66 |
1506297600000 | 206.32 |
1506384000000 | 208.37 |
1506470400000 | 208.8 |
1506556800000 | 207.46 |
1506643200000 | 207.95 |
1506902400000 | 209.74 |
1506988800000 | 209.52 |
1507075200000 | 209.92 |
1507161600000 | 210.49 |
1507248000000 | 210.01 |
1507507200000 | 210.29 |
1507593600000 | 208.58 |
1507680000000 | 209.53 |
1507766400000 | 209.88 |
1507852800000 | 210.85 |
1508112000000 | 211.57 |
1508198400000 | 211.49 |
1508284800000 | 211.09 |
1508371200000 | 209.51 |
1508457600000 | 211.27 |
1508716800000 | 211.41 |
1508803200000 | 210.08 |
1508889600000 | 208.65 |
1508976000000 | 210.47 |
1509062400000 | 209.6 |
1509321600000 | 206.32 |
1509408000000 | 207.29 |
1509494400000 | 208.02 |
1509580800000 | 206.07 |
1509667200000 | 208.58 |
1509926400000 | 207.96 |
1510012800000 | 207.53 |
1510099200000 | 208.44 |
1510185600000 | 206.9 |
1510272000000 | 206.14 |
1510531200000 | 205.77 |
1510617600000 | 204.05 |
1510704000000 | 202.64 |
1510790400000 | 207.18 |
1510876800000 | 205.97 |
1511136000000 | 206.06 |
1511222400000 | 207.69 |
1511308800000 | 207.02 |
1511395200000 | 206.39 |
1511481600000 | 205.47 |
1511740800000 | 205.79 |
1511827200000 | 206.62 |
1511913600000 | 207.94 |
1512000000000 | 206.55 |
1512086400000 | 206.71 |
1512345600000 | 207.35 |
1512432000000 | 207.56 |
1512518400000 | 206.61 |
1512604800000 | 207.03 |
1512691200000 | 208.75 |
1512950400000 | 208.98 |
1513036800000 | 209.72 |
1513123200000 | 210.36 |
1513209600000 | 208.45 |
1513296000000 | 208.89 |
1513555200000 | 209.45 |
1513641600000 | 210.4 |
1513728000000 | 209.22 |
1513814400000 | 209.69 |
1513900800000 | 210.47 |
1514246400000 | 210.22 |
1514332800000 | 209.71 |
1514419200000 | 209.44 |
1514505600000 | 208.78 |
1514851200000 | 208.19 |
1514937600000 | 209.48 |
1515024000000 | 209.77 |
1515110400000 | 211.86 |
1515369600000 | 212.88 |
1515456000000 | 213.92 |
1515542400000 | 211.46 |
1515628800000 | 210.94 |
1515715200000 | 210.52 |
1515974400000 | 209.96 |
1516060800000 | 212.33 |
1516147200000 | 212.93 |
1516233600000 | 211.6 |
1516320000000 | 212.66 |
1516579200000 | 213.8 |
1516665600000 | 215.2 |
1516752000000 | 213.71 |
1516838400000 | 213.73 |
1516924800000 | 214.89 |
1517184000000 | 214.73 |
1517270400000 | 212.66 |
1517356800000 | 210.32 |
1517443200000 | 209.52 |
1517529600000 | 206.98 |
1517788800000 | 202.84 |
1517875200000 | 201.07 |
1517961600000 | 202.43 |
1518048000000 | 198.73 |
1518134400000 | 197.79 |
1518393600000 | 199.12 |
1518480000000 | 197.29 |
1518566400000 | 198.28 |
1518652800000 | 197.86 |
1518739200000 | 200.07 |
1518998400000 | 201.42 |
1519084800000 | 200.41 |
1519171200000 | 200.35 |
1519257600000 | 201.59 |
1519344000000 | 203.4 |
1519603200000 | 205.93 |
1519689600000 | 205.19 |
1519776000000 | 203.29 |
1519862400000 | 199.25 |
1519948800000 | 198.59 |
1520208000000 | 199.95 |
1520294400000 | 199.79 |
1520380800000 | 199.52 |
1520467200000 | 202.31 |
1520553600000 | 204.01 |
1520812800000 | 204.93 |
1520899200000 | 203.4 |
1520985600000 | 203.56 |
1521072000000 | 203.38 |
1521158400000 | 204.07 |
1521417600000 | 201.26 |
1521504000000 | 202.07 |
1521590400000 | 200.55 |
1521676800000 | 197.73 |
1521763200000 | 193.71 |
1522022400000 | 195.54 |
1522108800000 | 196.35 |
1522195200000 | 197.28 |
1522281600000 | 200.47 |
1522627200000 | 197.57 |
1522713600000 | 199.11 |
1522800000000 | 199.7 |
1522886400000 | 202.11 |
1522972800000 | 200.45 |
1523232000000 | 200.53 |
1523318400000 | 202.93 |
1523404800000 | 201.29 |
1523491200000 | 202.2 |
1523577600000 | 201.56 |
1523836800000 | 201.5 |
1523923200000 | 201.85 |
1524009600000 | 201.55 |
1524096000000 | 199.91 |
1524182400000 | 199.96 |
1524441600000 | 200.97 |
1524528000000 | 200.88 |
1524614400000 | 201.38 |
1524700800000 | 201.17 |
1524787200000 | 201.78 |
1525046400000 | 200.66 |
1525132800000 | 201.47 |
1525219200000 | 200.49 |
1525305600000 | 200.07 |
1525392000000 | 202.66 |
1525651200000 | 202.95 |
1525737600000 | 202.17 |
1525824000000 | 201.51 |
1525910400000 | 202.01 |
1525996800000 | 202.86 |
1526256000000 | 202.95 |
1526342400000 | 203.71 |
1526428800000 | 205.35 |
1526515200000 | 205.14 |
1526601600000 | 205.53 |
1526860800000 | 205.76 |
1526947200000 | 204.15 |
1527033600000 | 204.31 |
1527120000000 | 205.06 |
1527206400000 | 206.32 |
1527465600000 | 206.91 |
1527552000000 | 206.53 |
1527638400000 | 206.88 |
1527724800000 | 205.71 |
1527811200000 | 206.39 |
1528070400000 | 207.12 |
1528156800000 | 208.03 |
1528243200000 | 207 |
1528329600000 | 205.35 |
1528416000000 | 206.86 |
1528675200000 | 206.68 |
1528761600000 | 207.19 |
1528848000000 | 206.48 |
1528934400000 | 208.04 |
1529020800000 | 208.04 |
1529280000000 | 206.58 |
1529366400000 | 205.25 |
1529452800000 | 205.77 |
1529539200000 | 204.48 |
1529625600000 | 207.31 |
1529884800000 | 204.71 |
1529971200000 | 205.55 |
1530057600000 | 205.75 |
1530144000000 | 205.61 |
1530230400000 | 204.89 |
1530489600000 | 203.86 |
1530576000000 | 204.38 |
1530662400000 | 204.45 |
1530748800000 | 202.81 |
1530835200000 | 204.53 |
1531094400000 | 205.59 |
1531180800000 | 206.1 |
1531267200000 | 204.21 |
1531353600000 | 206.27 |
1531440000000 | 207.29 |
1531699200000 | 205.59 |
1531785600000 | 207.03 |
1531872000000 | 207.24 |
1531958400000 | 207.84 |
1532044800000 | 207.52 |
1532304000000 | 207.41 |
1532390400000 | 209.42 |
1532476800000 | 210 |
1532563200000 | 211.45 |
1532649600000 | 212.24 |
1532908800000 | 210.2 |
1532995200000 | 211.46 |
1533081600000 | 211 |
1533168000000 | 212.79 |
1533254400000 | 215.84 |
1533513600000 | 215.15 |
1533600000000 | 213.31 |
1533686400000 | 211.11 |
1533772800000 | 211.6 |
1533859200000 | 212.88 |
1534118400000 | 211.38 |
1534204800000 | 213.02 |
1534291200000 | 213.34 |
1534377600000 | 212.38 |
1534464000000 | 212.43 |
1534723200000 | 213.86 |
1534809600000 | 212.65 |
1534896000000 | 211.6 |
1534982400000 | 210.99 |
1535068800000 | 210.48 |
1535328000000 | 211.01 |
1535414400000 | 210.01 |
1535500800000 | 210.95 |
1535587200000 | 209.68 |
1535673600000 | 209.7 |
1535932800000 | 207.71 |
1536019200000 | 208.36 |
1536105600000 | 207.17 |
1536192000000 | 207.06 |
1536278400000 | 207.91 |
1536537600000 | 206.32 |
1536624000000 | 205.89 |
1536710400000 | 207.04 |
1536796800000 | 206.98 |
1536883200000 | 207.09 |
1537142400000 | 207.01 |
1537228800000 | 207.68 |
1537315200000 | 207.6 |
1537401600000 | 207.2 |
1537488000000 | 207.49 |
1537747200000 | 205.83 |
1537833600000 | 206.43 |
1537920000000 | 207.11 |
1538006400000 | 208.17 |
1538092800000 | 210.26 |
1538352000000 | 210.28 |
1538438400000 | 209.97 |
1538524800000 | 209.73 |
1538611200000 | 209.33 |
1538697600000 | 209.32 |
1538956800000 | 209.17 |
1539043200000 | 209 |
1539129600000 | 207.94 |
1539216000000 | 200.84 |
1539302400000 | 202.32 |
1539561600000 | 202.76 |
1539648000000 | 204.51 |
1539734400000 | 205.88 |
1539820800000 | 203.45 |
1539907200000 | 204.27 |
1540166400000 | 205.41 |
1540252800000 | 202.55 |
1540339200000 | 201.8 |
1540425600000 | 201.73 |
1540512000000 | 199.8 |
1540771200000 | 199.6 |
1540857600000 | 202.58 |
1540944000000 | 204.26 |
1541030400000 | 205.27 |
1541116800000 | 205.55 |
1541376000000 | 207.15 |
1541462400000 | 206.46 |
1541548800000 | 208.6 |
1541635200000 | 209.72 |
1541721600000 | 210.73 |
1541980800000 | 210.94 |
1542067200000 | 210.67 |
1542153600000 | 208.85 |
1542240000000 | 208.75 |
1542326400000 | 208.34 |
1542585600000 | 205.41 |
1542672000000 | 203.49 |
1542758400000 | 203.95 |
1542844800000 | 204.64 |
1542931200000 | 204.75 |
1543190400000 | 206.5 |
1543276800000 | 208.44 |
1543363200000 | 209.47 |
1543449600000 | 208.63 |
1543536000000 | 212.03 |
1543795200000 | 213.79 |
1543881600000 | 210.97 |
1543968000000 | 210.22 |
1544054400000 | 206.39 |
1544140800000 | 205.13 |
1544400000000 | 203.94 |
1544486400000 | 206.61 |
1544572800000 | 207.11 |
1544659200000 | 207.25 |
1544745600000 | 203.32 |
1545004800000 | 199.88 |
1545091200000 | 198.29 |
1545177600000 | 196.56 |
1545264000000 | 194.56 |
1545350400000 | 193.4 |
1545609600000 | 190.76 |
1545782400000 | 193.29 |
1545868800000 | 194.05 |
1545955200000 | 194.65 |
1546214400000 | 195.24 |
1546387200000 | 195.41 |
1546473600000 | 193.49 |
1546560000000 | 197.77 |
1546819200000 | 197.95 |
1546905600000 | 199.57 |
1546992000000 | 200.14 |
1547078400000 | 200.02 |
1547164800000 | 201.71 |
1547424000000 | 201.42 |
1547510400000 | 203.46 |
1547596800000 | 203.86 |
1547683200000 | 204.9 |
1547769600000 | 206.88 |
1548028800000 | 206.84 |
1548115200000 | 207.3 |
1548201600000 | 205.8 |
1548288000000 | 205.48 |
1548374400000 | 205.49 |
1548633600000 | 204.43 |
1548720000000 | 204.25 |
1548806400000 | 204.66 |
1548892800000 | 206.33 |
1548979200000 | 207.06 |
1549238400000 | 208.11 |
1549324800000 | 209.21 |
1549411200000 | 209.1 |
1549497600000 | 206.54 |
1549584000000 | 206.06 |
1549843200000 | 208.04 |
1549929600000 | 210.28 |
1550016000000 | 211.78 |
1550102400000 | 213.76 |
1550188800000 | 216.77 |
1550448000000 | 218.33 |
1550534400000 | 217.84 |
1550620800000 | 217.92 |
1550707200000 | 218.15 |
1550793600000 | 218.11 |
1551052800000 | 219.34 |
1551139200000 | 218.66 |
1551225600000 | 218.25 |
1551312000000 | 219 |
1551398400000 | 220.65 |
1551657600000 | 222.24 |
1551744000000 | 222.47 |
1551830400000 | 220.45 |
1551916800000 | 220.57 |
1552003200000 | 218.57 |
1552262400000 | 221.03 |
1552348800000 | 221.22 |
1552435200000 | 221.81 |
1552521600000 | 221.79 |
1552608000000 | 223.27 |
1552867200000 | 224.46 |
1552953600000 | 225.13 |
1553040000000 | 224.06 |
1553126400000 | 226 |
1553212800000 | 226.27 |
1553472000000 | 224.55 |
1553558400000 | 226.08 |
1553644800000 | 226.91 |
1553731200000 | 224.47 |
1553817600000 | 226.89 |
1554076800000 | 228.79 |
1554163200000 | 228.53 |
1554249600000 | 228.48 |
1554336000000 | 228.3 |
1554422400000 | 228.98 |
1554681600000 | 228.5 |
1554768000000 | 228.1 |
1554854400000 | 230.09 |
1554940800000 | 227.54 |
1555027200000 | 224.23 |
1555286400000 | 224.27 |
1555372800000 | 224 |
1555459200000 | 221.26 |
1555545600000 | 222.56 |
1555891200000 | 221.76 |
1555977600000 | 224.63 |
1556064000000 | 224.63 |
1556150400000 | 225.82 |
1556236800000 | 227.13 |
1556496000000 | 225.03 |
1556582400000 | 225.02 |
1556668800000 | 224.02 |
1556755200000 | 226.85 |
1556841600000 | 228.23 |
1557100800000 | 225.94 |
1557187200000 | 225.46 |
1557273600000 | 226.16 |
1557360000000 | 223.35 |
1557446400000 | 225.42 |
1557705600000 | 221.95 |
1557792000000 | 222.38 |
1557878400000 | 223.7 |
1557964800000 | 225.14 |
1558051200000 | 224.39 |
1558310400000 | 223.67 |
1558396800000 | 223.82 |
1558483200000 | 226.29 |
1558569600000 | 225.64 |
1558656000000 | 225.24 |
1558915200000 | 227.01 |
1559001600000 | 225.23 |
1559088000000 | 223.05 |
1559174400000 | 223.81 |
1559260800000 | 222.43 |
1559520000000 | 223.58 |
1559606400000 | 226.98 |
1559692800000 | 227.82 |
1559779200000 | 226.36 |
1559865600000 | 226.83 |
1560124800000 | 226.76 |
1560211200000 | 227.51 |
1560297600000 | 228.81 |
1560384000000 | 228.05 |
1560470400000 | 228.63 |
1560729600000 | 228.14 |
1560816000000 | 230.23 |
1560902400000 | 232.03 |
1560988800000 | 230.63 |
1561075200000 | 229.67 |
1561334400000 | 228.51 |
1561420800000 | 228.93 |
1561507200000 | 226.06 |
1561593600000 | 227.51 |
1561680000000 | 227.92 |
1561939200000 | 230.81 |
1562025600000 | 231.8 |
1562112000000 | 233.68 |
1562198400000 | 233.85 |
1562284800000 | 233.45 |
1562544000000 | 231.87 |
1562630400000 | 231.8 |
1562716800000 | 231.47 |
1562803200000 | 229.97 |
1562889600000 | 229.73 |
1563148800000 | 230.39 |
1563235200000 | 230.62 |
1563321600000 | 229.66 |
1563408000000 | 230.06 |
1563494400000 | 228.89 |
1563753600000 | 227.91 |
1563840000000 | 230.66 |
1563926400000 | 230.97 |
1564012800000 | 229.38 |
1564099200000 | 231.1 |
1564358400000 | 231.53 |
1564444800000 | 231.71 |
1564531200000 | 230.44 |
1564617600000 | 232.46 |
1564704000000 | 229.09 |
1564963200000 | 223.32 |
1565049600000 | 225.09 |
1565136000000 | 225.91 |
1565222400000 | 230.04 |
1565308800000 | 230.64 |
1565568000000 | 228.88 |
1565654400000 | 225.95 |
1565740800000 | 221.94 |
1565827200000 | 224.43 |
1565913600000 | 226.48 |
1566172800000 | 229.9 |
1566259200000 | 228.33 |
1566345600000 | 228.7 |
1566432000000 | 229.41 |
1566518400000 | 226.05 |
1566777600000 | 227.3 |
1566864000000 | 226.15 |
1566950400000 | 227.6 |
1567036800000 | 229.48 |
1567123200000 | 231.29 |
1567382400000 | 231.79 |
1567468800000 | 231.73 |
1567555200000 | 231.27 |
1567641600000 | 232.32 |
1567728000000 | 233.14 |
1567987200000 | 230.63 |
1568073600000 | 231.4 |
1568160000000 | 234.16 |
1568246400000 | 233.35 |
1568332800000 | 230.85 |
1568592000000 | 231.19 |
1568678400000 | 229.18 |
1568764800000 | 228.57 |
1568851200000 | 228.78 |
1568937600000 | 230.14 |
1569196800000 | 230.81 |
1569283200000 | 230.59 |
1569369600000 | 229.79 |
1569456000000 | 230.1 |
1569542400000 | 229.81 |
1569801600000 | 231.01 |
1569888000000 | 229.19 |
1569974400000 | 225.23 |
1570060800000 | 225.43 |
1570147200000 | 226.6 |
1570406400000 | 225.68 |
1570492800000 | 224.13 |
1570579200000 | 224.54 |
1570665600000 | 223.81 |
1570752000000 | 226.07 |
1571011200000 | 224.79 |
1571097600000 | 226.93 |
1571184000000 | 225.79 |
1571270400000 | 224.92 |
1571356800000 | 223.25 |
1571616000000 | 223.35 |
1571702400000 | 221.05 |
1571788800000 | 221.38 |
1571875200000 | 220.69 |
1571961600000 | 222.33 |
1572220800000 | 222.45 |
1572307200000 | 223.18 |
1572393600000 | 225.12 |
1572480000000 | 226.13 |
1572566400000 | 224.56 |
1572825600000 | 226.01 |
1572912000000 | 226.64 |
1572998400000 | 227.14 |
1573084800000 | 227.62 |
1573171200000 | 227.25 |
1573430400000 | 224.51 |
1573516800000 | 227.47 |
1573603200000 | 230.67 |
1573689600000 | 229.26 |
1573776000000 | 230.99 |
1574035200000 | 230.34 |
1574121600000 | 231.72 |
1574208000000 | 230.74 |
1574294400000 | 230.42 |
1574380800000 | 232.23 |
1574640000000 | 234.77 |
1574726400000 | 235.2 |
1574812800000 | 234.93 |
1574899200000 | 234.67 |
1574985600000 | 233.08 |
1575244800000 | 230.59 |
1575331200000 | 231.29 |
1575417600000 | 232.33 |
1575504000000 | 234.59 |
1575590400000 | 236.97 |
1575849600000 | 235.3 |
1575936000000 | 234.75 |
1576022400000 | 234.56 |
1576108800000 | 234.48 |
1576195200000 | 234.16 |
1576454400000 | 236.41 |
1576540800000 | 236.56 |
1576627200000 | 237.6 |
1576713600000 | 239.9 |
1576800000000 | 242.08 |
1577059200000 | 242.18 |
1577145600000 | 242.52 |
1577318400000 | 241.73 |
1577404800000 | 240.27 |
1577664000000 | 238.83 |
1577750400000 | 239.64 |
1577923200000 | 241.05 |
1578009600000 | 240.9 |
1578268800000 | 240.11 |
1578355200000 | 241.8 |
1578441600000 | 242.28 |
1578528000000 | 243.24 |
1578614400000 | 244.52 |
1578873600000 | 245.13 |
1578960000000 | 247.18 |
1579046400000 | 249.37 |
1579132800000 | 250.23 |
1579219200000 | 251.34 |
1579478400000 | 251.25 |
1579564800000 | 252.19 |
1579651200000 | 253.71 |
1579737600000 | 253 |
1579824000000 | 251.43 |
1580083200000 | 249.83 |
1580169600000 | 250.02 |
1580256000000 | 249.95 |
1580342400000 | 249.81 |
1580428800000 | 245.69 |
1580688000000 | 247.14 |
1580774400000 | 250.43 |
1580860800000 | 252.73 |
1580947200000 | 255.18 |
1581033600000 | 254.47 |
1581292800000 | 256.53 |
1581379200000 | 257.53 |
1581465600000 | 256.2 |
1581552000000 | 255.48 |
1581638400000 | 256.69 |
1581897600000 | 257.22 |
1581984000000 | 256.51 |
1582070400000 | 257.27 |
1582156800000 | 254.91 |
1582243200000 | 253.35 |
1582502400000 | 247.97 |
1582588800000 | 243.59 |
1582675200000 | 241.58 |
1582761600000 | 234.13 |
1582848000000 | 230.33 |
1583107200000 | 234.35 |
1583193600000 | 231.9 |
1583280000000 | 240.09 |
1583366400000 | 235.22 |
1583452800000 | 231.09 |
1583712000000 | 218.6 |
1583798400000 | 223.91 |
1583884800000 | 218.57 |
1583971200000 | 204.32 |
1584057600000 | 211.06 |
1584316800000 | 194.76 |
1584403200000 | 207.33 |
1584489600000 | 201.04 |
1584576000000 | 205.04 |
1584662400000 | 199.6699 |
1584921600000 | 192.3 |
1585008000000 | 202.85 |
1585094400000 | 205.46 |
1585180800000 | 212.26 |
1585267200000 | 209.87 |
1585526400000 | 216.92 |
1585612800000 | 217.31 |
1585699200000 | 210.72 |
1585785600000 | 215.93 |
1585872000000 | 213.29 |
1586131200000 | 222.12 |
1586217600000 | 221.4 |
1586304000000 | 227.12 |
1586390400000 | 228.49 |
1586736000000 | 226.06 |
1586822400000 | 231.43 |
1586908800000 | 228.43 |
1586995200000 | 231.58 |
1587081600000 | 235.22 |
1587340800000 | 235.05 |
1587427200000 | 228.98 |
1587513600000 | 231.17 |
1587600000000 | 232.37 |
1587686400000 | 234.82 |
1587945600000 | 241.59 |
1588032000000 | 238.67 |
1588118400000 | 241.02 |
1588204800000 | 239.08 |
1588291200000 | 232.91 |
1588550400000 | 233.06 |
1588636800000 | 239.47 |
1588723200000 | 236.4 |
1588809600000 | 236.92 |
1588896000000 | 238.01 |
1589155200000 | 241.06 |
1589241600000 | 236.62 |
1589328000000 | 234.36 |
1589414400000 | 234.43 |
1589500800000 | 236.42 |
1589760000000 | 243.5 |
1589846400000 | 240.49 |
1589932800000 | 240.26 |
1590019200000 | 240.01 |
1590105600000 | 241.12 |
1590364800000 | 242.09 |
1590451200000 | 241.29 |
1590537600000 | 246.46 |
1590624000000 | 246.67 |
1590710400000 | 245.76 |
1590969600000 | 246.99 |
1591056000000 | 249.14 |
1591142400000 | 250.79 |
1591228800000 | 246.39 |
1591315200000 | 250.36 |
1591574400000 | 253.95 |
1591660800000 | 248.15 |
1591747200000 | 248.86 |
1591833600000 | 235.8 |
1591920000000 | 239.68 |
1592179200000 | 240.03 |
1592265600000 | 248.48 |
1592352000000 | 250.06 |
1592438400000 | 248.88 |
1592524800000 | 250.95 |
1592784000000 | 250.93 |
1592870400000 | 249.41 |
1592956800000 | 246.6 |
1593043200000 | 250.42 |
1593129600000 | 247.56 |
1593388800000 | 246.69 |
1593475200000 | 249.73 |
1593561600000 | 249.03 |
1593648000000 | 251.22 |
1593734400000 | 250.89 |
1593993600000 | 252.14 |
1594080000000 | 252.47 |
1594166400000 | 251.84 |
1594252800000 | 252.03 |
1594339200000 | 252.57 |
1594598400000 | 252.71 |
1594684800000 | 254.4 |
1594771200000 | 257.5 |
1594857600000 | 256.97 |
1594944000000 | 259.23 |
1595203200000 | 258.37 |
1595289600000 | 257.82 |
1595376000000 | 255.68 |
1595462400000 | 255.58 |
1595548800000 | 253.24 |
1595808000000 | 251.94 |
1595894400000 | 252.73 |
1595980800000 | 253.96 |
1596067200000 | 255.81 |
1596153600000 | 260.52 |
1596412800000 | 266.48 |
1596499200000 | 268.8399 |
1596585600000 | 266.9 |
1596672000000 | 266.08 |
1596758400000 | 266.07 |
1597017600000 | 267.13 |
1597104000000 | 265.19 |
1597190400000 | 267.65 |
1597276800000 | 267.26 |
1597363200000 | 267.65 |
1597622400000 | 267.51 |
1597708800000 | 267.46 |
1597795200000 | 266.7 |
1597881600000 | 267.7799 |
1597968000000 | 268.2 |
1598227200000 | 269.29 |
1598313600000 | 272.47 |
1598400000000 | 273.97 |
1598486400000 | 273.97 |
1598572800000 | 272.98 |
1598832000000 | 271.3 |
1598918400000 | 271.5 |
1599004800000 | 278.14 |
1599091200000 | 270.52 |
1599177600000 | 267.82 |
1599436800000 | 267.87 |
1599523200000 | 263.37 |
1599609600000 | 265.92 |
1599696000000 | 260.98 |
1599782400000 | 260.31 |
1600041600000 | 261.41 |
1600128000000 | 261.64 |
1600214400000 | 265.2799 |
1600300800000 | 263.51 |
1600387200000 | 261.74 |
1600646400000 | 262.75 |
1600732800000 | 264.13 |
1600819200000 | 262.14 |
1600905600000 | 266.57 |
1600992000000 | 270.65 |
1601251200000 | 274.05 |
1601337600000 | 270.83 |
1601424000000 | 273.62 |
1601510400000 | 273.05 |
1601596800000 | 273.0899 |
1601856000000 | 274.65 |
1601942400000 | 272.5899 |
1602028800000 | 275.51 |
1602115200000 | 278.52 |
1602201600000 | 279.43 |
1602460800000 | 282.91 |
1602547200000 | 283.61 |
1602633600000 | 282.81 |
1602720000000 | 284.43 |
1602806400000 | 284.76 |
1603065600000 | 280.97 |
1603152000000 | 278.87 |
1603238400000 | 277.25 |
1603324800000 | 279.3399 |
1603411200000 | 279.87 |
1603670400000 | 277.07 |
1603756800000 | 278.36 |
1603843200000 | 275.7 |
1603929600000 | 276.69 |
1604016000000 | 273.76 |
1604275200000 | 278.5 |
1604361600000 | 281.38 |
1604448000000 | 287.91 |
1604534400000 | 286.87 |
1604620800000 | 285.9 |
1604880000000 | 280.51 |
1604966400000 | 281.18 |
1605052800000 | 286.0899 |
1605139200000 | 282.67 |
1605225600000 | 284.57 |
1605484800000 | 285.74 |
1605571200000 | 284.41 |
1605657600000 | 281.85 |
1605744000000 | 284.69 |
1605830400000 | 284.9 |
1606089600000 | 286.05 |
1606176000000 | 285.06 |
1606262400000 | 283.39 |
1606348800000 | 283.0899 |
1606435200000 | 285.08 |
1606694400000 | 284.35 |
1606780800000 | 282.0299 |
1606867200000 | 280.82 |
1606953600000 | 278.31 |
1607040000000 | 279.39 |
1607299200000 | 278.4 |
1607385600000 | 281.83 |
1607472000000 | 280.2799 |
1607558400000 | 278.74 |
1607644800000 | 279.46 |
1607904000000 | 278.6 |
1607990400000 | 282.7 |
1608076800000 | 282.67 |
1608163200000 | 284.82 |
1608249600000 | 284.7799 |
1608508800000 | 285.0899 |
1608595200000 | 287.24 |
1608681600000 | 287.05 |
1608768000000 | 288.21 |
1609113600000 | 286.02 |
1609200000000 | 286.65 |
1609286400000 | 284.63 |
1609372800000 | 285.85 |
1609718400000 | 283.66 |
1609804800000 | 287.05 |
1609891200000 | 288.61 |
1609977600000 | 289.8 |
1610064000000 | 292.51 |
1610323200000 | 293.79 |
1610409600000 | 292.98 |
1610496000000 | 294.33 |
1610582400000 | 298.42 |
1610668800000 | 297.56 |
1610928000000 | 297.93 |
1611014400000 | 295.13 |
1611100800000 | 295.51 |
1611187200000 | 294.45 |
1611273600000 | 294.97 |
1611532800000 | 295.5299 |
1611619200000 | 294.43 |
1611705600000 | 294.5899 |
1611792000000 | 292.63 |
1611878400000 | 287.43 |
1612137600000 | 291.41 |
1612224000000 | 293.73 |
1612310400000 | 293.48 |
1612396800000 | 296.22 |
1612483200000 | 296.82 |
1612742400000 | 297.72 |
1612828800000 | 298.32 |
1612915200000 | 297.75 |
1613001600000 | 299.11 |
1613088000000 | 302.3399 |
1613347200000 | 302.57 |
1613433600000 | 299.86 |
1613520000000 | 301.6 |
1613606400000 | 299.04 |
1613692800000 | 294.49 |
1613952000000 | 292.6 |
1614038400000 | 291.35 |
1614124800000 | 291.57 |
1614211200000 | 285.2799 |
1614297600000 | 285.0899 |
1614556800000 | 290.38 |
1614643200000 | 286.96 |
1614729600000 | 281.5 |
1614816000000 | 278.8 |
1614902400000 | 284.4 |
1615161600000 | 285.93 |
1615248000000 | 289.22 |
1615334400000 | 291.35 |
1615420800000 | 292.75 |
1615507200000 | 292.98 |
1615766400000 | 296.24 |
1615852800000 | 295.33 |
1615939200000 | 295.66 |
1616025600000 | 292.5 |
1616112000000 | 293.96 |
1616371200000 | 295.32 |
1616457600000 | 294.71 |
1616544000000 | 291.29 |
1616630400000 | 294.64 |
1616716800000 | 297.66 |
1616976000000 | 300.96 |
1617062400000 | 299.97 |
1617148800000 | 299.81 |
1617235200000 | 299.7 |
1617580800000 | 299.54 |
1617667200000 | 299.02 |
1617753600000 | 297.62 |
1617840000000 | 298.55 |
1617926400000 | 300.11 |
1618185600000 | 301.3399 |
1618272000000 | 301.15 |
1618358400000 | 299.15 |
1618444800000 | 302.02 |
1618531200000 | 302.87 |
1618790400000 | 300.68 |
1618876800000 | 299.47 |
1618963200000 | 302.94 |
1619049600000 | 302.93 |
1619136000000 | 302.61 |
1619395200000 | 301.17 |
1619481600000 | 299.85 |
1619568000000 | 299.56 |
1619654400000 | 300.22 |
1619740800000 | 300.6 |
1620000000000 | 303.42 |
1620086400000 | 303.4 |
1620172800000 | 304.31 |
1620259200000 | 303.73 |
1620345600000 | 304.85 |
1620604800000 | 303.04 |
1620691200000 | 301.45 |
1620777600000 | 298.56 |
1620864000000 | 300.97 |
1620950400000 | 302.26 |
1621209600000 | 302.5299 |
1621296000000 | 300.67 |
1621382400000 | 300.73 |
1621468800000 | 302.9 |
1621555200000 | 303.43 |
1621814400000 | 303.69 |
1621900800000 | 302.51 |
1621987200000 | 304.13 |
1622073600000 | 302.06 |
1622160000000 | 302.22 |
1622419200000 | 300.96 |
1622505600000 | 299.66 |
1622592000000 | 301.25 |
1622678400000 | 303.42 |
1622764800000 | 303.75 |
1623024000000 | 304.17 |
1623110400000 | 304.87 |
1623196800000 | 305.0299 |
1623283200000 | 308.46 |
1623369600000 | 309.52 |
1623628800000 | 308.91 |
1623715200000 | 309.93 |
1623801600000 | 310.21 |
1623888000000 | 314.13 |
1623974400000 | 311.19 |
1624233600000 | 312.08 |
1624320000000 | 312.3399 |
1624406400000 | 308.37 |
1624492800000 | 310.11 |
1624579200000 | 311.8 |
1624838400000 | 313.9 |
1624924800000 | 313.76 |
1625011200000 | 313.39 |
1625097600000 | 314.0899 |
1625184000000 | 315.48 |
1625443200000 | 314.89 |
1625529600000 | 316.55 |
1625616000000 | 318.27 |
1625702400000 | 314.62 |
1625788800000 | 317.35 |
1626048000000 | 317.88 |
1626134400000 | 318.68 |
1626220800000 | 317.56 |
1626307200000 | 316.18 |
1626393600000 | 316.5299 |
1626652800000 | 315.19 |
1626739200000 | 316.8399 |
1626825600000 | 316.58 |
1626912000000 | 318.29 |
1626998400000 | 323.54 |
1627257600000 | 321.81 |
1627344000000 | 321.66 |
1627430400000 | 323.61 |
1627516800000 | 320.38 |
1627603200000 | 318.08 |
1627862400000 | 318.49 |
1627948800000 | 319.11 |
1628035200000 | 318 |
1628121600000 | 318.94 |
1628208000000 | 316.81 |
1628467200000 | 318.0299 |
1628553600000 | 317.42 |
1628640000000 | 317.7799 |
1628726400000 | 319.47 |
1628812800000 | 324.31 |
1629072000000 | 324.94 |
1629158400000 | 327.63 |
1629244800000 | 323.93 |
1629331200000 | 325.51 |
1629417600000 | 327.11 |
1629676800000 | 325.94 |
1629763200000 | 325.26 |
1629849600000 | 324.48 |
1629936000000 | 321.31 |
1630022400000 | 322.3 |
1630281600000 | 323.47 |
1630368000000 | 322.79 |
1630454400000 | 321.51 |
1630540800000 | 323.4 |
1630627200000 | 321 |
1630886400000 | 320.63 |
1630972800000 | 320.04 |
1631059200000 | 323.98 |
1631145600000 | 322.92 |
1631232000000 | 322.65 |
1631491200000 | 323.38 |
1631577600000 | 322.35 |
1631664000000 | 321.5 |
1631750400000 | 323.94 |
1631836800000 | 325.2799 |
1632096000000 | 323.19 |
1632182400000 | 324.35 |
1632268800000 | 324.8 |
1632355200000 | 325.96 |
1632441600000 | 324.8 |
1632700800000 | 322.64 |
1632787200000 | 318.5 |
1632873600000 | 322.01 |
1632960000000 | 320.49 |
1633046400000 | 323.94 |
1633305600000 | 322.14 |
1633392000000 | 322.58 |
1633478400000 | 323.82 |
1633564800000 | 325.38 |
1633651200000 | 323.94 |
1633910400000 | 322 |
1633996800000 | 322.96 |
1634083200000 | 324.04 |
1634169600000 | 326.5 |
1634256000000 | 326.23 |
1634515200000 | 325.3399 |
1634601600000 | 325.76 |
1634688000000 | 328.15 |
1634774400000 | 328.89 |
1634860800000 | 329.79 |
1635120000000 | 332.19 |
1635206400000 | 333.14 |
1635292800000 | 330.2 |
1635379200000 | 335.38 |
1635465600000 | 339.8399 |
1635724800000 | 340.31 |
1635811200000 | 339.74 |
1635897600000 | 341.19 |
1635984000000 | 344.55 |
1636070400000 | 340.76 |
1636329600000 | 340.81 |
1636416000000 | 339.21 |
1636502400000 | 338.23 |
1636588800000 | 338.65 |
1636675200000 | 343.0899 |
1636934400000 | 343.13 |
1637020800000 | 346.97 |
1637107200000 | 346.88 |
1637193600000 | 343.41 |
1637280000000 | 342.64 |
1637539200000 | 343.49 |
1637625600000 | 342.24 |
1637712000000 | 342.42 |
1637798400000 | 341.88 |
1637884800000 | 335.35 |
1638144000000 | 335.99 |
1638230400000 | 331.33 |
1638316800000 | 326.2 |
1638403200000 | 328.26 |
1638489600000 | 327.72 |
1638748800000 | 331 |
1638835200000 | 334.31 |
1638921600000 | 334.3399 |
1639008000000 | 333.5299 |
1639094400000 | 332.5899 |
1639353600000 | 334.56 |
1639440000000 | 332.94 |
1639526400000 | 335.91 |
1639612800000 | 335.98 |
1639699200000 | 337.2 |
1639958400000 | 335.75 |
1640044800000 | 338.5899 |
1640131200000 | 340.8 |
1640217600000 | 342.61 |
1640304000000 | 342.38 |
1640563200000 | 346.17 |
1640649600000 | 347.5 |
1640736000000 | 346.96 |
1640822400000 | 347.7799 |
1640908800000 | 346.62 |
1641168000000 | 345.98 |
1641254400000 | 342.06 |
1641340800000 | 337.46 |
1641427200000 | 336.07 |
1641513600000 | 331.63 |
1641772800000 | 331.63 |
1641859200000 | 333.3399 |
1641945600000 | 330.19 |
1642032000000 | 324.23 |
1642118400000 | 323.5299 |
1642377600000 | 324.8399 |
1642464000000 | 322.02 |
1642550400000 | 319.5299 |
1642636800000 | 319.39 |
1642723200000 | 317.52 |
1642982400000 | 318.76 |
1643068800000 | 315.67 |
1643155200000 | 313.54 |
1643241600000 | 317.49 |
1643328000000 | 321.58 |
1643587200000 | 324.27 |
1643673600000 | 324.5299 |
1643760000000 | 323.82 |
1643846400000 | 316.61 |
1643932800000 | 314.46 |
1644192000000 | 312.98 |
1644278400000 | 315.4 |
1644364800000 | 318.57 |
1644451200000 | 314.98 |
1644537600000 | 316.2 |
1644796800000 | 316 |
1644883200000 | 319.27 |
1644969600000 | 317.85 |
1645056000000 | 314.17 |
1645142400000 | 312.94 |
1645401600000 | 313.46 |
1645488000000 | 310.62 |
1645574400000 | 307.51 |
1645660800000 | 311.4 |
1645747200000 | 316.25 |
1646006400000 | 318.14 |
1646092800000 | 318.71 |
1646179200000 | 322.77 |
1646265600000 | 323.04 |
1646352000000 | 326.1 |
1646611200000 | 321.37 |
1646697600000 | 316.47 |
1646784000000 | 317.49 |
1646870400000 | 314.93 |
1646956800000 | 312.74 |
1647216000000 | 311.5299 |
1647302400000 | 315.77 |
1647388800000 | 319.51 |
1647475200000 | 320.45 |
1647561600000 | 323.37 |
1647820800000 | 321.57 |
1647907200000 | 325.1 |
1647993600000 | 322.72 |
1648080000000 | 322.45 |
1648166400000 | 324.29 |
1648425600000 | 325.5899 |
1648512000000 | 328.21 |
1648598400000 | 321.49 |
1648684800000 | 319.61 |
1648771200000 | 325.99 |
1649030400000 | 328.6 |
1649116800000 | 330.07 |
1649203200000 | 328.39 |
1649289600000 | 331.94 |
1649376000000 | 333.6 |
1649635200000 | 329.41 |
1649721600000 | 328.65 |
1649808000000 | 330.92 |
1649894400000 | 330.8399 |
1650240000000 | 328.3 |
1650326400000 | 331.62 |
1650412800000 | 330.43 |
1650499200000 | 327.2 |
1650585600000 | 322.81 |
1650844800000 | 326.52 |
1650931200000 | 319.72 |
1651017600000 | 322.26 |
1651104000000 | 326.54 |
1651190400000 | 318.52 |
1651449600000 | 317.04 |
1651536000000 | 317.01 |
1651622400000 | 319.92 |
1651708800000 | 313.01 |
1651795200000 | 311.51 |
1652054400000 | 307.54 |
1652140800000 | 305.96 |
1652227200000 | 304.01 |
1652313600000 | 311.42 |
1652400000000 | 314.98 |
1652659200000 | 315.57 |
1652745600000 | 317.2 |
1652832000000 | 304.14 |
1652918400000 | 302.01 |
1653004800000 | 303.63 |
1653264000000 | 302.56 |
1653350400000 | 301.56 |
1653436800000 | 306.44 |
1653523200000 | 308.44 |
1653609600000 | 314.42 |
1653868800000 | 313.45 |
1653955200000 | 312.11 |
1654041600000 | 307.61 |
1654128000000 | 310.01 |
1654214400000 | 307.22 |
1654473600000 | 307.5899 |
1654560000000 | 309.2 |
1654646400000 | 305.54 |
1654732800000 | 303.65 |
1654819200000 | 302.5 |
1655078400000 | 299.2 |
1655164800000 | 296.06 |
1655251200000 | 299.3399 |
1655337600000 | 294.01 |
1655424000000 | 296.3 |
1655683200000 | 294.76 |
1655769600000 | 299.11 |
1655856000000 | 300.95 |
1655942400000 | 309.67 |
1656028800000 | 316.77 |
1656288000000 | 315.13 |
1656374400000 | 310.2799 |
1656460800000 | 314.83 |
1656547200000 | 312.56 |
1656633600000 | 319.08 |
1656892800000 | 317.71 |
1656979200000 | 324.75 |
1657065600000 | 327.86 |
1657152000000 | 330.54 |
1657238400000 | 330.33 |
1657497600000 | 331.06 |
1657584000000 | 330.17 |
1657670400000 | 325.97 |
1657756800000 | 326.69 |
1657843200000 | 327.29 |
1658102400000 | 322.47 |
1658188800000 | 325.61 |
1658275200000 | 324.56 |
1658361600000 | 328.06 |
1658448000000 | 326.81 |
1658707200000 | 325.0299 |
1658793600000 | 325.9 |
1658880000000 | 326.97 |
1658966400000 | 329.24 |
1659052800000 | 327.7799 |
1659312000000 | 327.65 |
1659398400000 | 327.2 |
1659484800000 | 330.1 |
1659571200000 | 327.62 |
1659657600000 | 329.45 |
1659916800000 | 332.12 |
1660003200000 | 327.71 |
1660089600000 | 329.55 |
1660176000000 | 329.77 |
1660262400000 | 335.47 |
1660521600000 | 337.74 |
1660608000000 | 338.41 |
1660694400000 | 337.01 |
1660780800000 | 336.3 |
1660867200000 | 334.85 |
1661126400000 | 331.7 |
1661212800000 | 329.63 |
1661299200000 | 327.97 |
1661385600000 | 331.51 |
1661472000000 | 323.08 |
1661731200000 | 322.41 |
1661817600000 | 320.46 |
1661904000000 | 314.3 |
1661990400000 | 317.15 |
1662076800000 | 310.92 |
1662336000000 | 312.41 |
1662422400000 | 311.02 |
1662508800000 | 313.0299 |
1662595200000 | 313.77 |
1662681600000 | 315.81 |
1662940800000 | 316.73 |
1663027200000 | 310.7799 |
1663113600000 | 310.2799 |
1663200000000 | 307.65 |
1663286400000 | 303.19 |
1663545600000 | 303.89 |
1663632000000 | 298.83 |
1663718400000 | 301.42 |
1663804800000 | 301.44 |
1663891200000 | 302 |
1664150400000 | 300.27 |
1664236800000 | 299.57 |
1664323200000 | 302.73 |
1664409600000 | 293.95 |
1664496000000 | 291.3399 |
1664755200000 | 295.57 |
1664841600000 | 298.23 |
1664928000000 | 299.96 |
1665014400000 | 297.95 |
1665100800000 | 295.16 |
1665360000000 | 296.69 |
1665446400000 | 297.01 |
1665532800000 | 296.5 |
1665619200000 | 300.45 |
1665705600000 | 296.79 |
1665964800000 | 301.92 |
1666051200000 | 302.22 |
1666137600000 | 297.32 |
1666224000000 | 292.7799 |
1666310400000 | 297.67 |
1666569600000 | 299.0299 |
1666656000000 | 302.9 |
1666742400000 | 303.24 |
1666828800000 | 304.46 |
1666915200000 | 308.62 |
1667174400000 | 308.58 |
1667260800000 | 310.72 |
1667347200000 | 305.19 |
1667433600000 | 303.41 |
1667520000000 | 301.82 |
1667779200000 | 303.63 |
1667865600000 | 302.5899 |
1667952000000 | 298.93 |
1668038400000 | 306.42 |
1668124800000 | 307.8 |
1668384000000 | 305.06 |
1668470400000 | 305.96 |
1668556800000 | 303.16 |
1668643200000 | 302.66 |
1668729600000 | 304.66 |
1668988800000 | 309.42 |
1669075200000 | 309.08 |
1669161600000 | 308.1 |
1669248000000 | 308 |
1669334400000 | 308.18 |
1669593600000 | 305.92 |
1669680000000 | 305.94 |
1669766400000 | 315.5 |
1669852800000 | 313.75 |
1669939200000 | 317.89 |
1670198400000 | 311.88 |
1670284800000 | 308.3399 |
1670371200000 | 308.16 |
1670457600000 | 308.81 |
1670544000000 | 308.2 |
1670803200000 | 310.02 |
1670889600000 | 309.65 |
1670976000000 | 308.2 |
1671062400000 | 300.76 |
1671148800000 | 299.94 |
1671408000000 | 298.96 |
1671494400000 | 297.0899 |
1671580800000 | 301.64 |
1671667200000 | 300.15 |
1671753600000 | 300.39 |
1672012800000 | 300.17 |
1672099200000 | 298.69 |
1672185600000 | 297 |
1672272000000 | 300.06 |
1672358400000 | 298.41 |
1672617600000 | 298.49 |
1672704000000 | 302.17 |
1672790400000 | 303.48 |
1672876800000 | 303.6 |
1672963200000 | 306.54 |
1673222400000 | 304.16 |
1673308800000 | 307.55 |
1673395200000 | 309.8 |
1673481600000 | 309.43 |
1673568000000 | 311.55 |
1673827200000 | 312.45 |
1673913600000 | 312.94 |
1674000000000 | 308.45 |
1674086400000 | 308.21 |
1674172800000 | 308.93 |
1674432000000 | 310.8 |
1674518400000 | 308.91 |
1674604800000 | 310.58 |
1674691200000 | 311.82 |
1674777600000 | 311.99 |
1675036800000 | 309.92 |
1675123200000 | 314.96 |
1675209600000 | 315.5 |
1675296000000 | 317.96 |
1675382400000 | 317.26 |
1675641600000 | 318.5899 |
1675728000000 | 321.25 |
1675814400000 | 318.55 |
1675900800000 | 314.32 |
1675987200000 | 316.76 |
1676246400000 | 318.2 |
1676332800000 | 319.9 |
1676419200000 | 322.56 |
1676505600000 | 319.3 |
1676592000000 | 319.27 |
1676851200000 | 319.48 |
1676937600000 | 314.33 |
1677024000000 | 315.51 |
1677110400000 | 316.43 |
1677196800000 | 314.88 |
1677456000000 | 311.92 |
1677542400000 | 309.87 |
1677628800000 | 307.07 |
1677715200000 | 310.44 |
1677801600000 | 312.88 |
1678060800000 | 309.52 |
1678147200000 | 309.08 |
1678233600000 | 309.38 |
1678320000000 | 305.79 |
1678406400000 | 298.95 |
1678665600000 | 297.19 |
1678752000000 | 299.15 |
1678838400000 | 303.33 |
1678924800000 | 304.61 |
1679011200000 | 300.76 |
1679270400000 | 301.0299 |
1679356800000 | 302.0899 |
1679443200000 | 296.76 |
1679529600000 | 293.1 |
1679616000000 | 298.95 |
1679875200000 | 301.31 |
1679961600000 | 300.73 |
1680048000000 | 303.25 |
1680134400000 | 301.72 |
1680220800000 | 305.7799 |
1680480000000 | 306.06 |
1680566400000 | 302.56 |
1680652800000 | 304.3 |
1680739200000 | 304.64 |
1681084800000 | 306.52 |
1681171200000 | 307.5 |
1681257600000 | 304.5 |
1681344000000 | 305.5 |
1681430400000 | 310.07 |
1681689600000 | 313.5299 |
1681776000000 | 312.14 |
1681862400000 | 310.9 |
1681948800000 | 311.96 |
1682035200000 | 314.29 |
1682294400000 | 313.66 |
1682380800000 | 311.24 |
1682467200000 | 307.73 |
1682553600000 | 310.61 |
1682640000000 | 312.45 |
1682899200000 | 315.66 |
1682985600000 | 313.41 |
1683072000000 | 313.13 |
1683158400000 | 314.96 |
1683244800000 | 318.31 |
1683504000000 | 318.6 |
1683590400000 | 318.18 |
1683676800000 | 318.94 |
1683763200000 | 321.49 |
1683849600000 | 321.83 |
1684108800000 | 323.08 |
1684195200000 | 319.76 |
1684281600000 | 319.88 |
1684368000000 | 320.55 |
1684454400000 | 318.97 |
1684713600000 | 316.1 |
1684800000000 | 313.1 |
1684886400000 | 309.58 |
1684972800000 | 307.23 |
1685059200000 | 308.16 |
1685318400000 | 307.8399 |
1685404800000 | 305.12 |
1685491200000 | 306.42 |
1685577600000 | 309.96 |
1685664000000 | 316.63 |
1685923200000 | 316.76 |
1686009600000 | 316.88 |
1686096000000 | 314.44 |
1686182400000 | 314.5 |
1686268800000 | 314.4 |
1686528000000 | 316.06 |
1686614400000 | 316.58 |
1686700800000 | 314.0899 |
1686787200000 | 315.94 |
1686873600000 | 316.01 |
1687132800000 | 315.95 |
1687219200000 | 314.6 |
1687305600000 | 315.66 |
1687392000000 | 316.08 |
1687478400000 | 316.15 |
1687737600000 | 315.0299 |
1687824000000 | 315.85 |
1687910400000 | 315.04 |
1687996800000 | 317.5 |
1688083200000 | 319.45 |
1688342400000 | 318.54 |
1688428800000 | 318.67 |
1688515200000 | 317.72 |
1688601600000 | 315.31 |
1688688000000 | 312.48 |
1688947200000 | 314.01 |
1689033600000 | 315.3 |
1689120000000 | 311.8 |
1689206400000 | 310.96 |
1689292800000 | 311.95 |
1689552000000 | 310.96 |
1689638400000 | 311.8 |
1689724800000 | 314.33 |
1689811200000 | 314.2 |
1689897600000 | 318.29 |
1690156800000 | 318.77 |
1690243200000 | 320.48 |
1690329600000 | 321.17 |
1690416000000 | 320.77 |
1690502400000 | 320.23 |
1690761600000 | 321.44 |
1690848000000 | 320.07 |
1690934400000 | 319.64 |
1691020800000 | 321 |
1691107200000 | 316.7 |
1691366400000 | 320.68 |
1691452800000 | 322.12 |
1691539200000 | 321.35 |
1691625600000 | 319.72 |
1691712000000 | 321.8 |
1691971200000 | 322.89 |
1692057600000 | 319.5299 |
1692144000000 | 318.06 |
1692230400000 | 315.61 |
1692316800000 | 316.81 |
1692576000000 | 315.04 |
1692662400000 | 315.81 |
1692748800000 | 318.3399 |
1692835200000 | 315.99 |
1692921600000 | 318.66 |
1693180800000 | 319.41 |
1693267200000 | 323.0899 |
1693353600000 | 319.11 |
1693440000000 | 317.57 |
1693526400000 | 319.36 |
1693785600000 | 319.87 |
1693872000000 | 317.22 |
1693958400000 | 315.27 |
1694044800000 | 313.96 |
1694131200000 | 312.3399 |
1694390400000 | 311.27 |
1694476800000 | 310.91 |
1694563200000 | 306.68 |
1694649600000 | 310.7799 |
1694736000000 | 309.57 |
1694995200000 | 307.73 |
1695081600000 | 307.29 |
1695168000000 | 305.77 |
1695254400000 | 304.66 |
1695340800000 | 303.58 |
1695600000000 | 304.94 |
1695686400000 | 303.06 |
1695772800000 | 302.18 |
1695859200000 | 300.81 |
1695945600000 | 300.04 |
1696204800000 | 300.05 |
1696291200000 | 297.52 |
1696377600000 | 297.92 |
1696464000000 | 294.5 |
1696550400000 | 294.99 |
1696809600000 | 294.76 |
1696896000000 | 295.49 |
1696982400000 | 294.26 |
1697068800000 | 291.8 |
1697155200000 | 293.39 |
1697414400000 | 295.11 |
1697500800000 | 295.88 |
1697587200000 | 294.06 |
1697673600000 | 290.07 |
1697760000000 | 289.12 |
1698019200000 | 287.41 |
1698105600000 | 288.55 |
1698192000000 | 288.27 |
1698278400000 | 287.7799 |
1698364800000 | 284.92 |
1698624000000 | 285.74 |
1698710400000 | 288.24 |
1698796800000 | 288.27 |
1698883200000 | 292.52 |
1698969600000 | 293.57 |
1699228800000 | 294.13 |
1699315200000 | 297.36 |
1699401600000 | 295.74 |
1699488000000 | 293.64 |
1699574400000 | 295.25 |
1699833600000 | 294.4 |
1699920000000 | 296.74 |
1700006400000 | 296.94 |
1700092800000 | 295.93 |
1700179200000 | 295.41 |
1700438400000 | 294.12 |
1700524800000 | 293.73 |
1700611200000 | 296.17 |
1700697600000 | 294.91 |
1700784000000 | 295.3 |
1701043200000 | 293.26 |
1701129600000 | 292.31 |
1701216000000 | 288.6 |
1701302400000 | 292.17 |
1701388800000 | 298.3399 |
1701648000000 | 302.56 |
1701734400000 | 301.96 |
1701820800000 | 303.89 |
1701907200000 | 304.67 |
1701993600000 | 305.66 |
1702252800000 | 308.49 |
1702339200000 | 309.21 |
1702425600000 | 314.29 |
1702512000000 | 308.46 |
1702598400000 | 309.24 |
1702857600000 | 310.12 |
1702944000000 | 312.4 |
1703030400000 | 309.54 |
1703116800000 | 313.42 |
1703203200000 | 313.95 |
1703548800000 | 314.52 |
1703635200000 | 314.37 |
1703721600000 | 315.1 |
1703808000000 | 315.95 |
1704153600000 | 319.15 |
1704240000000 | 316.82 |
1704326400000 | 315.9 |
1704412800000 | 315.18 |
1704672000000 | 316.96 |
1704758400000 | 319.49 |
1704844800000 | 317.29 |
1704931200000 | 317.11 |
1705017600000 | 316.94 |
1705276800000 | 316.5 |
1705363200000 | 315.97 |
1705449600000 | 315.48 |
1705536000000 | 316.17 |
1705622400000 | 314.02 |
1705881600000 | 315.49 |
1705968000000 | 316.96 |
1706054400000 | 312.12 |
1706140800000 | 317.42 |
1706227200000 | 318.7 |
1706486400000 | 322.01 |
1706572800000 | 319.3 |
1706659200000 | 315.81 |
1706745600000 | 320.23 |
1706832000000 | 320.7799 |
1707091200000 | 323.22 |
1707177600000 | 325.52 |
1707264000000 | 324.81 |
1707350400000 | 325.32 |
1707436800000 | 323.72 |
1707696000000 | 327.16 |
1707782400000 | 322.56 |
1707868800000 | 324.4 |
1707955200000 | 326.5 |
1708041600000 | 324.0899 |
1708300800000 | 324.58 |
1708387200000 | 323.18 |
1708473600000 | 323.35 |
1708560000000 | 323.64 |
1708646400000 | 325.57 |
1708905600000 | 325.49 |
1708992000000 | 326.47 |
1709078400000 | 323.7799 |
1709164800000 | 324.5299 |
1709251200000 | 323.24 |
1709510400000 | 320.71 |
1709596800000 | 317.45 |
1709683200000 | 317 |
1709769600000 | 318.15 |
1709856000000 | 318.58 |
1710115200000 | 319.31 |
1710201600000 | 319.48 |
1710288000000 | 319.07 |
1710374400000 | 315.74 |
1710460800000 | 316.1 |
1710720000000 | 315.26 |
1710806400000 | 317.97 |
1710892800000 | 320.11 |
1710979200000 | 319.29 |
1711065600000 | 320.65 |
1711324800000 | 318.57 |
1711411200000 | 318.56 |
1711497600000 | 324.11 |
1711584000000 | 325.05 |
1711929600000 | 324.21 |
1712016000000 | 319.7799 |
1712102400000 | 316.14 |
1712188800000 | 315.36 |
1712275200000 | 316.94 |
1712534400000 | 314.66 |
1712620800000 | 316.17 |
1712707200000 | 313.76 |
1712793600000 | 314.79 |
1712880000000 | 311.43 |
1713139200000 | 309.1 |
1713225600000 | 308.96 |
1713312000000 | 308.65 |
1713398400000 | 308.11 |
1713484800000 | 308.67 |
1713744000000 | 310.68 |
1713830400000 | 312.08 |
1713916800000 | 312.23 |
1714003200000 | 310.88 |
1714089600000 | 314.91 |
1714348800000 | 315.56 |
1714435200000 | 313.99 |
1714521600000 | 311.89 |
1714608000000 | 315.39 |
1714694400000 | 314.23 |
1714953600000 | 315.56 |
1715040000000 | 317.61 |
1715126400000 | 320.85 |
1715212800000 | 326.7 |
1715299200000 | 327.74 |
1715558400000 | 327.16 |
1715644800000 | 328.06 |
1715731200000 | 329.64 |
1715817600000 | 329.02 |
1715904000000 | 328.33 |
1716163200000 | 328.02 |
1716249600000 | 326.64 |
1716336000000 | 325.18 |
1716422400000 | 323.15 |
1716508800000 | 322.87 |
1716768000000 | 322.3 |
1716854400000 | 319.69 |
1716940800000 | 322.99 |
1717027200000 | 324.88 |
1717113600000 | 327.76 |
1717372800000 | 330.23 |
1717459200000 | 330.99 |
1717545600000 | 332.77 |
1717632000000 | 334.16 |
1717718400000 | 333.97 |
1717977600000 | 335.07 |
1718064000000 | 334.12 |
1718150400000 | 328.31 |
1718236800000 | 330.1 |
1718323200000 | 330.65 |
1718582400000 | 332.51 |
1718668800000 | 337.48 |
1718755200000 | 337.12 |
1718841600000 | 335.08 |
1718928000000 | 336.96 |
1719187200000 | 338.5 |
1719273600000 | 337.37 |
1719360000000 | 335.74 |
1719446400000 | 331.58 |
1719532800000 | 328.06 |
1719792000000 | 325.93 |
1719878400000 | 325.72 |
1719964800000 | 322.76 |
1720051200000 | 323.17 |
1720137600000 | 324.29 |
1720396800000 | 323.55 |
1720483200000 | 320.7 |
1720569600000 | 321.24 |
1720656000000 | 325.25 |
1720742400000 | 326.67 |
1721001600000 | 325.49 |
1721088000000 | 329.23 |
1721174400000 | 329.62 |
1721260800000 | 326.67 |
1721347200000 | 324.88 |
1721606400000 | 325.55 |
1721692800000 | 324.68 |
1721779200000 | 323.7799 |
1721865600000 | 323.2 |
1721952000000 | 325.67 |
1722211200000 | 327.67 |
1722297600000 | 326.41 |
1722384000000 | 325.33 |
1722470400000 | 326.48 |
1722556800000 | 322.94 |
1722816000000 | 316.08 |
1722902400000 | 322.0299 |
1722988800000 | 321.71 |
1723075200000 | 327.61 |
1723161600000 | 325.75 |
1723420800000 | 324.04 |
1723507200000 | 326.88 |
1723593600000 | 325.61 |
1723680000000 | 328.8 |
1723766400000 | 329.57 |
1724025600000 | 330.19 |
1724112000000 | 328.27 |
1724198400000 | 329.73 |
1724284800000 | 329.56 |
1724371200000 | 330.08 |
1724630400000 | 330.15 |
1724716800000 | 331.49 |
1724803200000 | 331.71 |
1724889600000 | 333.91 |
1724976000000 | 334.99 |
1725235200000 | 334.41 |
1725321600000 | 336.11 |
1725408000000 | 335.19 |
1725494400000 | 335.12 |
1725580800000 | 332.24 |
1725840000000 | 334.3399 |
1725926400000 | 335.4 |
1726012800000 | 335.89 |
1726099200000 | 337.13 |
1726185600000 | 339.12 |
1726444800000 | 340.29 |
1726531200000 | 338.22 |
1726617600000 | 337.71 |
1726704000000 | 337.32 |
1726790400000 | 332.85 |
1727049600000 | 333.8399 |
1727136000000 | 331.99 |
1727222400000 | 330.14 |
1727308800000 | 332.2 |
1727395200000 | 335.04 |
1727654400000 | 335 |
1727740800000 | 335.86 |
1727827200000 | 333.39 |
1727913600000 | 330.82 |
1728000000000 | 332.58 |
1728259200000 | 328.75 |
1728345600000 | 331.0299 |
1728432000000 | 333.15 |
1728518400000 | 332.02 |
1728604800000 | 332.89 |
1728864000000 | 335.15 |
1728950400000 | 336.75 |
1729036800000 | 336.93 |
1729123200000 | 336.75 |
1729209600000 | 335.0899 |
1729468800000 | 330.83 |
1729555200000 | 330.89 |
1729641600000 | 330.07 |
1729728000000 | 327.1 |
1729814400000 | 323.31 |
1730073600000 | 325.01 |
1730160000000 | 322.94 |
1730246400000 | 321.64 |
1730332800000 | 317.85 |
1730419200000 | 319.94 |
1730678400000 | 320.88 |
1730764800000 | 322.45 |
1730851200000 | 326.64 |
1730937600000 | 327.72 |
1731024000000 | 330.5 |
1731283200000 | 331.74 |
1731369600000 | 329.4 |
1731456000000 | 328.5 |
1731542400000 | 326.49 |
1731628800000 | 325 |
1731888000000 | 326.05 |
1731974400000 | 325.29 |
1732060800000 | 327.73 |
1732147200000 | 331.7799 |
1732233600000 | 335.13 |
1732492800000 | 335.3399 |
1732579200000 | 336.47 |
1732665600000 | 332.6 |
1732752000000 | 333.14 |
1732838400000 | 332.8 |
STOXX Global Pet Care | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | -2.2231030740097 | 6.697028476321 |
2018 | -6.5338898785829 | -7.2058023784829 |
2019 | 22.936363066667 | 26.179222089235 |
2020 | 19.364327895768 | 4.5355158914768 |
2021 | 21.349683215597 | 26.667821443993 |
2022 | -13.958369030781 | -14.8534899114 |
2023 | 5.9247075838873 | 16.524263329573 |
2024 | 5.840234733964 | 25.874063669011 |
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 | 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.