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 | 99,188.4 | 85,483.9 | 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 | 4.8 | 6.7 | 15.5 | 4.5 | 52.5 | N/A | N/A | 15.6 | 1.5 | 8.8 |
STOXX Developed and Emerging Markets Total Market | 6.9 | 25.0 | 30.2 | 32.2 | 77.2 | N/A | N/A | 30.7 | 9.8 | 12.3 |
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 | 1.1 | -0.1 | 0.5 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 11.2 | 13.6 | 16.9 | N/A | N/A | 2.1 | 0.5 | 0.6 |
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 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
THEME INDICES
STOXX Global Pet Care
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Pet Care | 30.4 | 18.8 | 24.9 | 24.9 | 3.6 | 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 | 104.11 |
1341878400000 | 103.98 |
1341964800000 | 103.69 |
1342051200000 | 104.24 |
1342137600000 | 104.14 |
1342396800000 | 103.14 |
1342483200000 | 103.88 |
1342569600000 | 104.04 |
1342656000000 | 104.51 |
1342742400000 | 103.69 |
1343001600000 | 102.84 |
1343088000000 | 101.59 |
1343174400000 | 101.72 |
1343260800000 | 102.77 |
1343347200000 | 102.6 |
1343606400000 | 103.16 |
1343692800000 | 101.62 |
1343779200000 | 101.09 |
1343865600000 | 102.13 |
1343952000000 | 102.43 |
1344211200000 | 101.72 |
1344297600000 | 101.35 |
1344384000000 | 102.27 |
1344470400000 | 102.3 |
1344556800000 | 103.2 |
1344816000000 | 102.6 |
1344902400000 | 102.74 |
1344988800000 | 103.62 |
1345075200000 | 103.93 |
1345161600000 | 104.88 |
1345420800000 | 104.31 |
1345507200000 | 103.13 |
1345593600000 | 103.19 |
1345680000000 | 101.35 |
1345766400000 | 102.67 |
1346025600000 | 102.92 |
1346112000000 | 102.68 |
1346198400000 | 103.38 |
1346284800000 | 103.12 |
1346371200000 | 102.53 |
1346630400000 | 102.71 |
1346716800000 | 103.97 |
1346803200000 | 103.61 |
1346889600000 | 105.03 |
1346976000000 | 103.46 |
1347235200000 | 103.15 |
1347321600000 | 102.35 |
1347408000000 | 101.75 |
1347494400000 | 102.19 |
1347580800000 | 99.57 |
1347840000000 | 99.6 |
1347926400000 | 100.33 |
1348012800000 | 100.69 |
1348099200000 | 102.1 |
1348185600000 | 102.14 |
1348444800000 | 102.66 |
1348531200000 | 102.04 |
1348617600000 | 102.69 |
1348704000000 | 103.29 |
1348790400000 | 102.89 |
1349049600000 | 102.25 |
1349136000000 | 102.48 |
1349222400000 | 103.04 |
1349308800000 | 102.77 |
1349395200000 | 102.9 |
1349654400000 | 104.59 |
1349740800000 | 103.62 |
1349827200000 | 103.03 |
1349913600000 | 103.23 |
1350000000000 | 102.71 |
1350259200000 | 103.94 |
1350345600000 | 103.77 |
1350432000000 | 103.38 |
1350518400000 | 103.19 |
1350604800000 | 102.02 |
1350864000000 | 100.94 |
1350950400000 | 101.06 |
1351036800000 | 100.53 |
1351123200000 | 100.67 |
1351209600000 | 100.31 |
1351468800000 | 100.51 |
1351555200000 | 99.95 |
1351641600000 | 100.09 |
1351728000000 | 101.04 |
1351814400000 | 100.78 |
1352073600000 | 101.74 |
1352160000000 | 102.04 |
1352246400000 | 101.34 |
1352332800000 | 100.4 |
1352419200000 | 100.5 |
1352678400000 | 100.43 |
1352764800000 | 100.2 |
1352851200000 | 99.05 |
1352937600000 | 99.3 |
1353024000000 | 100.66 |
1353283200000 | 101.82 |
1353369600000 | 101.13 |
1353456000000 | 101.22 |
1353542400000 | 100.7 |
1353628800000 | 101.29 |
1353888000000 | 101.09 |
1353974400000 | 100.84 |
1354060800000 | 101.57 |
1354147200000 | 101.6 |
1354233600000 | 101.94 |
1354492800000 | 100.87 |
1354579200000 | 100.05 |
1354665600000 | 100.53 |
1354752000000 | 101.12 |
1354838400000 | 102.08 |
1355097600000 | 101.86 |
1355184000000 | 102.19 |
1355270400000 | 101.47 |
1355356800000 | 100.41 |
1355443200000 | 100.07 |
1355702400000 | 100.63 |
1355788800000 | 100.93 |
1355875200000 | 100.21 |
1355961600000 | 100.72 |
1356048000000 | 100.46 |
1356307200000 | 100.12 |
1356480000000 | 99.1 |
1356566400000 | 98.47 |
1356652800000 | 97.84 |
1356912000000 | 99.04 |
1357084800000 | 100.62 |
1357171200000 | 102 |
1357257600000 | 103.04 |
1357516800000 | 102.59 |
1357603200000 | 102.92 |
1357689600000 | 104.17 |
1357776000000 | 103.33 |
1357862400000 | 101.65 |
1358121600000 | 101.45 |
1358208000000 | 101.52 |
1358294400000 | 101.86 |
1358380800000 | 102.04 |
1358467200000 | 102.59 |
1358726400000 | 102.41 |
1358812800000 | 102.65 |
1358899200000 | 102.33 |
1358985600000 | 102.91 |
1359072000000 | 103.27 |
1359331200000 | 101.89 |
1359417600000 | 102.2 |
1359504000000 | 101.35 |
1359590400000 | 101.85 |
1359676800000 | 101.62 |
1359936000000 | 101.6 |
1360022400000 | 102.86 |
1360108800000 | 103.1 |
1360195200000 | 104.08 |
1360281600000 | 104.46 |
1360540800000 | 104.55 |
1360627200000 | 103.75 |
1360713600000 | 103.49 |
1360800000000 | 104.08 |
1360886400000 | 104.61 |
1361145600000 | 104.61 |
1361232000000 | 105.16 |
1361318400000 | 104.44 |
1361404800000 | 104.89 |
1361491200000 | 105.82 |
1361750400000 | 104.46 |
1361836800000 | 105.79 |
1361923200000 | 106.48 |
1362009600000 | 107.11 |
1362096000000 | 107.51 |
1362355200000 | 107.68 |
1362441600000 | 108.76 |
1362528000000 | 108.78 |
1362614400000 | 107.35 |
1362700800000 | 108.97 |
1362960000000 | 108.84 |
1363046400000 | 108.25 |
1363132800000 | 109.03 |
1363219200000 | 109.01 |
1363305600000 | 107.65 |
1363564800000 | 108.15 |
1363651200000 | 108.81 |
1363737600000 | 109.59 |
1363824000000 | 109.21 |
1363910400000 | 109.22 |
1364169600000 | 109.66 |
1364256000000 | 110.85 |
1364342400000 | 111.73 |
1364428800000 | 111.94 |
1364774400000 | 111.15 |
1364860800000 | 110.67 |
1364947200000 | 109.24 |
1365033600000 | 109.87 |
1365120000000 | 108.42 |
1365379200000 | 109.41 |
1365465600000 | 108.84 |
1365552000000 | 109.58 |
1365638400000 | 109.99 |
1365724800000 | 109.49 |
1365984000000 | 107.92 |
1366070400000 | 109.11 |
1366156800000 | 109.13 |
1366243200000 | 108.42 |
1366329600000 | 110.17 |
1366588800000 | 110.69 |
1366675200000 | 110.86 |
1366761600000 | 109.88 |
1366848000000 | 110.17 |
1366934400000 | 110.83 |
1367193600000 | 110.38 |
1367280000000 | 109.26 |
1367366400000 | 107.85 |
1367452800000 | 109.91 |
1367539200000 | 109.94 |
1367798400000 | 110.53 |
1367884800000 | 110.89 |
1367971200000 | 110.69 |
1368057600000 | 111.34 |
1368144000000 | 113.27 |
1368403200000 | 113.3 |
1368489600000 | 114.34 |
1368576000000 | 115.86 |
1368662400000 | 114.59 |
1368748800000 | 115.23 |
1369008000000 | 114.29 |
1369094400000 | 114.74 |
1369180800000 | 113.79 |
1369267200000 | 114.22 |
1369353600000 | 113.21 |
1369612800000 | 113.14 |
1369699200000 | 114.8 |
1369785600000 | 112.11 |
1369872000000 | 111.89 |
1369958400000 | 111.32 |
1370217600000 | 111.37 |
1370304000000 | 110.85 |
1370390400000 | 109.74 |
1370476800000 | 109.58 |
1370563200000 | 110.59 |
1370822400000 | 110.92 |
1370908800000 | 110.13 |
1370995200000 | 108.9 |
1371081600000 | 111 |
1371168000000 | 110.69 |
1371427200000 | 111.29 |
1371513600000 | 111.39 |
1371600000000 | 109.3 |
1371686400000 | 108.35 |
1371772800000 | 109.14 |
1372032000000 | 108.56 |
1372118400000 | 109.57 |
1372204800000 | 110.75 |
1372291200000 | 111.5 |
1372377600000 | 111.49 |
1372636800000 | 111.89 |
1372723200000 | 111.21 |
1372809600000 | 111.18 |
1372896000000 | 111.85 |
1372982400000 | 113.43 |
1373241600000 | 114.53 |
1373328000000 | 116.18 |
1373414400000 | 116.26 |
1373500800000 | 115.78 |
1373587200000 | 116.27 |
1373846400000 | 116.78 |
1373932800000 | 115.07 |
1374019200000 | 115.4 |
1374105600000 | 115.87 |
1374192000000 | 115.76 |
1374451200000 | 115.64 |
1374537600000 | 115.12 |
1374624000000 | 114.83 |
1374710400000 | 115.28 |
1374796800000 | 115.35 |
1375056000000 | 115.73 |
1375142400000 | 116.08 |
1375228800000 | 116.4 |
1375315200000 | 118.38 |
1375401600000 | 118.37 |
1375660800000 | 118.72 |
1375747200000 | 117.47 |
1375833600000 | 116.86 |
1375920000000 | 116.91 |
1376006400000 | 117.19 |
1376265600000 | 117.45 |
1376352000000 | 118.71 |
1376438400000 | 117.59 |
1376524800000 | 116.02 |
1376611200000 | 114.83 |
1376870400000 | 114.88 |
1376956800000 | 115.17 |
1377043200000 | 114.16 |
1377129600000 | 114.81 |
1377216000000 | 114.63 |
1377475200000 | 114.32 |
1377561600000 | 112.44 |
1377648000000 | 112.85 |
1377734400000 | 114.22 |
1377820800000 | 113.64 |
1378080000000 | 113.82 |
1378166400000 | 113.72 |
1378252800000 | 114.51 |
1378339200000 | 115.4 |
1378425600000 | 115.04 |
1378684800000 | 115 |
1378771200000 | 116.2 |
1378857600000 | 116.8 |
1378944000000 | 116.18 |
1379030400000 | 116.8 |
1379289600000 | 117.02 |
1379376000000 | 117.43 |
1379462400000 | 118.13 |
1379548800000 | 116.54 |
1379635200000 | 116.31 |
1379894400000 | 115.8 |
1379980800000 | 115.35 |
1380067200000 | 114.72 |
1380153600000 | 115.47 |
1380240000000 | 115.01 |
1380499200000 | 115.07 |
1380585600000 | 116.72 |
1380672000000 | 115.91 |
1380758400000 | 114.52 |
1380844800000 | 115.31 |
1381104000000 | 114.33 |
1381190400000 | 113.12 |
1381276800000 | 113.72 |
1381363200000 | 115.53 |
1381449600000 | 115.86 |
1381708800000 | 116.09 |
1381795200000 | 115.99 |
1381881600000 | 117.66 |
1381968000000 | 117.13 |
1382054400000 | 117.39 |
1382313600000 | 117.2 |
1382400000000 | 116.81 |
1382486400000 | 116.95 |
1382572800000 | 117.32 |
1382659200000 | 118.25 |
1382918400000 | 118.81 |
1383004800000 | 119.59 |
1383091200000 | 118.71 |
1383177600000 | 119.88 |
1383264000000 | 121.01 |
1383523200000 | 121.58 |
1383609600000 | 121.17 |
1383696000000 | 121.05 |
1383782400000 | 121.16 |
1383868800000 | 122.72 |
1384128000000 | 122.14 |
1384214400000 | 122.07 |
1384300800000 | 123.03 |
1384387200000 | 123.84 |
1384473600000 | 123.99 |
1384732800000 | 122.8 |
1384819200000 | 122.1 |
1384905600000 | 122.7 |
1384992000000 | 123.4 |
1385078400000 | 122.98 |
1385337600000 | 123.26 |
1385424000000 | 122.45 |
1385510400000 | 122.13 |
1385596800000 | 121.98 |
1385683200000 | 121.7 |
1385942400000 | 122.13 |
1386028800000 | 121.48 |
1386115200000 | 121.1 |
1386201600000 | 120.13 |
1386288000000 | 121 |
1386547200000 | 120.83 |
1386633600000 | 119.89 |
1386720000000 | 118.5 |
1386806400000 | 118.02 |
1386892800000 | 118.46 |
1387152000000 | 118.93 |
1387238400000 | 118.74 |
1387324800000 | 120.32 |
1387411200000 | 120.69 |
1387497600000 | 121.16 |
1387756800000 | 121.65 |
1387843200000 | 122.35 |
1388016000000 | 122.3 |
1388102400000 | 122.3 |
1388361600000 | 122.07 |
1388448000000 | 122.32 |
1388620800000 | 122.13 |
1388707200000 | 122.87 |
1388966400000 | 121.87 |
1389052800000 | 123.36 |
1389139200000 | 123.15 |
1389225600000 | 123.87 |
1389312000000 | 122.94 |
1389571200000 | 121.61 |
1389657600000 | 122.38 |
1389744000000 | 124.09 |
1389830400000 | 124.53 |
1389916800000 | 124.58 |
1390176000000 | 124.62 |
1390262400000 | 124.78 |
1390348800000 | 124.84 |
1390435200000 | 123.25 |
1390521600000 | 120.51 |
1390780800000 | 120.13 |
1390867200000 | 120.98 |
1390953600000 | 120.13 |
1391040000000 | 121.13 |
1391126400000 | 121.11 |
1391385600000 | 118.2 |
1391472000000 | 119.36 |
1391558400000 | 118.86 |
1391644800000 | 119.25 |
1391731200000 | 120.27 |
1391990400000 | 121.1 |
1392076800000 | 121.18 |
1392163200000 | 121.87 |
1392249600000 | 121.89 |
1392336000000 | 121.72 |
1392595200000 | 121.57 |
1392681600000 | 121.83 |
1392768000000 | 121.53 |
1392854400000 | 122.52 |
1392940800000 | 122.01 |
1393200000000 | 122.8 |
1393286400000 | 123.29 |
1393372800000 | 124.27 |
1393459200000 | 124.78 |
1393545600000 | 124.34 |
1393804800000 | 123.28 |
1393891200000 | 125.63 |
1393977600000 | 125.58 |
1394064000000 | 125.7 |
1394150400000 | 125.36 |
1394409600000 | 125.1 |
1394496000000 | 125 |
1394582400000 | 124.56 |
1394668800000 | 122.49 |
1394755200000 | 123.02 |
1395014400000 | 123.2 |
1395100800000 | 123.95 |
1395187200000 | 123.62 |
1395273600000 | 124.46 |
1395360000000 | 123.68 |
1395619200000 | 122.38 |
1395705600000 | 123.33 |
1395792000000 | 123.22 |
1395878400000 | 123.2 |
1395964800000 | 123.46 |
1396224000000 | 124.02 |
1396310400000 | 124.69 |
1396396800000 | 125.78 |
1396483200000 | 126.36 |
1396569600000 | 124.89 |
1396828800000 | 122.5 |
1396915200000 | 122.22 |
1397001600000 | 123.35 |
1397088000000 | 120.46 |
1397174400000 | 118.85 |
1397433600000 | 120.24 |
1397520000000 | 119.89 |
1397606400000 | 120.54 |
1397692800000 | 120.69 |
1398038400000 | 121.65 |
1398124800000 | 123.14 |
1398211200000 | 122.42 |
1398297600000 | 122.14 |
1398384000000 | 122.34 |
1398643200000 | 123.74 |
1398729600000 | 124.42 |
1398816000000 | 123.7 |
1398902400000 | 123.59 |
1398988800000 | 123.5 |
1399248000000 | 123.07 |
1399334400000 | 121.48 |
1399420800000 | 121.41 |
1399507200000 | 122.27 |
1399593600000 | 123.88 |
1399852800000 | 124.77 |
1399939200000 | 124.87 |
1400025600000 | 124.31 |
1400112000000 | 123.08 |
1400198400000 | 123.91 |
1400457600000 | 124.29 |
1400544000000 | 123.73 |
1400630400000 | 123.73 |
1400716800000 | 123.14 |
1400803200000 | 123.49 |
1401062400000 | 123.54 |
1401148800000 | 124.58 |
1401235200000 | 124.13 |
1401321600000 | 124.86 |
1401408000000 | 125.52 |
1401667200000 | 126 |
1401753600000 | 126.13 |
1401840000000 | 126.32 |
1401926400000 | 126.71 |
1402012800000 | 127.26 |
1402272000000 | 127.79 |
1402358400000 | 128.33 |
1402444800000 | 127.91 |
1402531200000 | 126.9 |
1402617600000 | 127.03 |
1402876800000 | 126.35 |
1402963200000 | 127.39 |
1403049600000 | 127.8 |
1403136000000 | 127.07 |
1403222400000 | 127.79 |
1403481600000 | 127.93 |
1403568000000 | 127.86 |
1403654400000 | 126.96 |
1403740800000 | 127.45 |
1403827200000 | 126.8 |
1404086400000 | 126.12 |
1404172800000 | 127.41 |
1404259200000 | 127.31 |
1404345600000 | 129.2 |
1404432000000 | 129.51 |
1404691200000 | 128.91 |
1404777600000 | 128.31 |
1404864000000 | 128.53 |
1404950400000 | 128.35 |
1405036800000 | 128.52 |
1405296000000 | 128.77 |
1405382400000 | 128.52 |
1405468800000 | 129.2 |
1405555200000 | 128.52 |
1405641600000 | 129.86 |
1405900800000 | 129.48 |
1405987200000 | 130.41 |
1406073600000 | 130.84 |
1406160000000 | 131.59 |
1406246400000 | 130.56 |
1406505600000 | 130.55 |
1406592000000 | 130.33 |
1406678400000 | 130.38 |
1406764800000 | 128.48 |
1406851200000 | 127.62 |
1407110400000 | 128.12 |
1407196800000 | 128.09 |
1407283200000 | 128.17 |
1407369600000 | 127.53 |
1407456000000 | 128.28 |
1407715200000 | 129.24 |
1407801600000 | 129.44 |
1407888000000 | 129.89 |
1407974400000 | 130.88 |
1408060800000 | 130.57 |
1408320000000 | 132.19 |
1408406400000 | 134.21 |
1408492800000 | 134.74 |
1408579200000 | 135.05 |
1408665600000 | 134.81 |
1408924800000 | 135.96 |
1409011200000 | 136.64 |
1409097600000 | 136.82 |
1409184000000 | 137.5 |
1409270400000 | 137.75 |
1409529600000 | 137.69 |
1409616000000 | 138.72 |
1409702400000 | 139.31 |
1409788800000 | 140.9 |
1409875200000 | 141.59 |
1410134400000 | 141.66 |
1410220800000 | 141.25 |
1410307200000 | 141.39 |
1410393600000 | 141.14 |
1410480000000 | 140.69 |
1410739200000 | 139.66 |
1410825600000 | 140.86 |
1410912000000 | 140.85 |
1410998400000 | 141.77 |
1411084800000 | 142.86 |
1411344000000 | 142.38 |
1411430400000 | 141.21 |
1411516800000 | 143.51 |
1411603200000 | 142.51 |
1411689600000 | 143.21 |
1411948800000 | 142.87 |
1412035200000 | 143.56 |
1412121600000 | 143.05 |
1412208000000 | 141.89 |
1412294400000 | 144.55 |
1412553600000 | 143.67 |
1412640000000 | 141.33 |
1412726400000 | 141.63 |
1412812800000 | 140.25 |
1412899200000 | 139.36 |
1413158400000 | 137.32 |
1413244800000 | 137.85 |
1413331200000 | 135.56 |
1413417600000 | 135.24 |
1413504000000 | 136.8 |
1413763200000 | 137.98 |
1413849600000 | 140.98 |
1413936000000 | 141.97 |
1414022400000 | 144.39 |
1414108800000 | 146.58 |
1414368000000 | 146.32 |
1414454400000 | 145.97 |
1414540800000 | 145.53 |
1414627200000 | 148.71 |
1414713600000 | 150.23 |
1414972800000 | 150.41 |
1415059200000 | 150.05 |
1415145600000 | 151.05 |
1415232000000 | 153.37 |
1415318400000 | 152.71 |
1415577600000 | 153.44 |
1415664000000 | 155.02 |
1415750400000 | 154.69 |
1415836800000 | 155.51 |
1415923200000 | 155.04 |
1416182400000 | 156.09 |
1416268800000 | 156.53 |
1416355200000 | 156.81 |
1416441600000 | 155.94 |
1416528000000 | 158.25 |
1416787200000 | 158.6 |
1416873600000 | 158.03 |
1416960000000 | 157.97 |
1417046400000 | 159.24 |
1417132800000 | 160.44 |
1417392000000 | 160.11 |
1417478400000 | 161.77 |
1417564800000 | 163.54 |
1417651200000 | 161.83 |
1417737600000 | 163.56 |
1417996800000 | 163.18 |
1418083200000 | 161.09 |
1418169600000 | 159.2 |
1418256000000 | 160.58 |
1418342400000 | 157.8 |
1418601600000 | 157.21 |
1418688000000 | 156.35 |
1418774400000 | 158.28 |
1418860800000 | 161.86 |
1418947200000 | 162.68 |
1419206400000 | 162.94 |
1419292800000 | 163.37 |
1419379200000 | 163.55 |
1419552000000 | 163.72 |
1419811200000 | 163.75 |
1419897600000 | 163.31 |
1419984000000 | 163.47 |
1420156800000 | 164.32 |
1420416000000 | 163.78 |
1420502400000 | 163.59 |
1420588800000 | 166.44 |
1420675200000 | 169.66 |
1420761600000 | 168.4 |
1421020800000 | 168.78 |
1421107200000 | 170.22 |
1421193600000 | 170.35 |
1421280000000 | 173.42 |
1421366400000 | 176.33 |
1421625600000 | 175.17 |
1421712000000 | 175.76 |
1421798400000 | 175.81 |
1421884800000 | 180.56 |
1421971200000 | 183.92 |
1422230400000 | 184.05 |
1422316800000 | 181.23 |
1422403200000 | 181.16 |
1422489600000 | 182.88 |
1422576000000 | 181.99 |
1422835200000 | 181.92 |
1422921600000 | 180.33 |
1423008000000 | 181.48 |
1423094400000 | 182.06 |
1423180800000 | 182.19 |
1423440000000 | 180.2 |
1423526400000 | 182.01 |
1423612800000 | 182.39 |
1423699200000 | 182.82 |
1423785600000 | 183.47 |
1424044800000 | 183.52 |
1424131200000 | 183.48 |
1424217600000 | 183.83 |
1424304000000 | 183.22 |
1424390400000 | 184.52 |
1424649600000 | 185.58 |
1424736000000 | 186.23 |
1424822400000 | 185.42 |
1424908800000 | 188.28 |
1424995200000 | 188.21 |
1425254400000 | 189.23 |
1425340800000 | 188.34 |
1425427200000 | 190.03 |
1425513600000 | 191.04 |
1425600000000 | 191.93 |
1425859200000 | 192.95 |
1425945600000 | 193.23 |
1426032000000 | 195.98 |
1426118400000 | 196.82 |
1426204800000 | 197.45 |
1426464000000 | 198.85 |
1426550400000 | 198.3 |
1426636800000 | 198.53 |
1426723200000 | 200.61 |
1426809600000 | 200.32 |
1427068800000 | 198.21 |
1427155200000 | 198.14 |
1427241600000 | 193.85 |
1427328000000 | 193.06 |
1427414400000 | 194.91 |
1427673600000 | 197.55 |
1427760000000 | 197.03 |
1427846400000 | 195.53 |
1427932800000 | 194.81 |
1428278400000 | 194.25 |
1428364800000 | 199.27 |
1428451200000 | 203.16 |
1428537600000 | 205.82 |
1428624000000 | 211.39 |
1428883200000 | 214.41 |
1428969600000 | 210.64 |
1429056000000 | 214.12 |
1429142400000 | 212.13 |
1429228800000 | 208.02 |
1429488000000 | 209.68 |
1429574400000 | 215.74 |
1429660800000 | 214.25 |
1429747200000 | 210.73 |
1429833600000 | 213.05 |
1430092800000 | 212.7 |
1430179200000 | 206.85 |
1430265600000 | 203.97 |
1430352000000 | 203.11 |
1430438400000 | 204.13 |
1430697600000 | 208.68 |
1430784000000 | 205.96 |
1430870400000 | 205.25 |
1430956800000 | 205.98 |
1431043200000 | 207.63 |
1431302400000 | 213.52 |
1431388800000 | 214.56 |
1431475200000 | 212.87 |
1431561600000 | 214.65 |
1431648000000 | 214.43 |
1431907200000 | 215.73 |
1431993600000 | 213.79 |
1432080000000 | 218.85 |
1432166400000 | 220.07 |
1432252800000 | 225.38 |
1432512000000 | 225.03 |
1432598400000 | 221.79 |
1432684800000 | 222.44 |
1432771200000 | 219.8 |
1432857600000 | 215.44 |
1433116800000 | 216.97 |
1433203200000 | 213.6 |
1433289600000 | 207.98 |
1433376000000 | 203.39 |
1433462400000 | 209.68 |
1433721600000 | 208.09 |
1433808000000 | 206.78 |
1433894400000 | 209.14 |
1433980800000 | 211.91 |
1434067200000 | 207.69 |
1434326400000 | 206.76 |
1434412800000 | 206.3 |
1434499200000 | 207.33 |
1434585600000 | 207.14 |
1434672000000 | 206.73 |
1434931200000 | 208.06 |
1435017600000 | 212.09 |
1435104000000 | 211.04 |
1435190400000 | 213.39 |
1435276800000 | 211.25 |
1435536000000 | 205.52 |
1435622400000 | 206.36 |
1435708800000 | 208.78 |
1435795200000 | 207.82 |
1435881600000 | 205.83 |
1436140800000 | 204.49 |
1436227200000 | 205.69 |
1436313600000 | 201.04 |
1436400000000 | 203.1 |
1436486400000 | 204.66 |
1436745600000 | 209.67 |
1436832000000 | 211.33 |
1436918400000 | 209.65 |
1437004800000 | 211.61 |
1437091200000 | 214.01 |
1437350400000 | 214.49 |
1437436800000 | 214.06 |
1437523200000 | 215.41 |
1437609600000 | 214.16 |
1437696000000 | 212.43 |
1437955200000 | 205.9 |
1438041600000 | 207.09 |
1438128000000 | 210.21 |
1438214400000 | 211.07 |
1438300800000 | 209.95 |
1438560000000 | 210.71 |
1438646400000 | 211.28 |
1438732800000 | 213.66 |
1438819200000 | 211.37 |
1438905600000 | 210.77 |
1439164800000 | 213.15 |
1439251200000 | 211.1 |
1439337600000 | 207.44 |
1439424000000 | 210.31 |
1439510400000 | 211.02 |
1439769600000 | 213.71 |
1439856000000 | 211.74 |
1439942400000 | 210.66 |
1440028800000 | 203.93 |
1440115200000 | 196.13 |
1440374400000 | 184.04 |
1440460800000 | 184.43 |
1440547200000 | 184.87 |
1440633600000 | 191 |
1440720000000 | 191.79 |
1440979200000 | 189.29 |
1441065600000 | 182.44 |
1441152000000 | 184.74 |
1441238400000 | 187.12 |
1441324800000 | 184.41 |
1441584000000 | 184.36 |
1441670400000 | 187.27 |
1441756800000 | 187.45 |
1441843200000 | 186.87 |
1441929600000 | 186.78 |
1442188800000 | 185.43 |
1442275200000 | 186.84 |
1442361600000 | 188.03 |
1442448000000 | 189.35 |
1442534400000 | 186.79 |
1442793600000 | 188.49 |
1442880000000 | 187.79 |
1442966400000 | 186.87 |
1443052800000 | 184.49 |
1443139200000 | 186.19 |
1443398400000 | 181.95 |
1443484800000 | 180.53 |
1443571200000 | 184.43 |
1443657600000 | 185.37 |
1443744000000 | 186.42 |
1444003200000 | 189.18 |
1444089600000 | 186.73 |
1444176000000 | 187.67 |
1444262400000 | 187.88 |
1444348800000 | 188.08 |
1444608000000 | 187.77 |
1444694400000 | 186.62 |
1444780800000 | 184.97 |
1444867200000 | 188.39 |
1444953600000 | 191.13 |
1445212800000 | 193.19 |
1445299200000 | 191.93 |
1445385600000 | 190.84 |
1445472000000 | 193.91 |
1445558400000 | 199.55 |
1445817600000 | 200.41 |
1445904000000 | 199.8 |
1445990400000 | 200.28 |
1446076800000 | 201.98 |
1446163200000 | 200.52 |
1446422400000 | 203.18 |
1446508800000 | 205.52 |
1446595200000 | 208.23 |
1446681600000 | 208.2 |
1446768000000 | 208.41 |
1447027200000 | 206.23 |
1447113600000 | 206.01 |
1447200000000 | 206.19 |
1447286400000 | 203.53 |
1447372800000 | 202.4 |
1447632000000 | 208.36 |
1447718400000 | 213.53 |
1447804800000 | 215.5 |
1447891200000 | 220.11 |
1447977600000 | 220.15 |
1448236800000 | 219.93 |
1448323200000 | 216.07 |
1448409600000 | 220.17 |
1448496000000 | 220.67 |
1448582400000 | 220.57 |
1448841600000 | 218.45 |
1448928000000 | 219.99 |
1449014400000 | 219.63 |
1449100800000 | 212.09 |
1449187200000 | 211.93 |
1449446400000 | 209.74 |
1449532800000 | 206.75 |
1449619200000 | 202.36 |
1449705600000 | 202.95 |
1449792000000 | 198.56 |
1450051200000 | 196.22 |
1450137600000 | 202.35 |
1450224000000 | 202.44 |
1450310400000 | 206.6 |
1450396800000 | 207.6 |
1450656000000 | 207.66 |
1450742400000 | 206.99 |
1450828800000 | 210.94 |
1450915200000 | 209.4 |
1451260800000 | 209.47 |
1451347200000 | 214.28 |
1451433600000 | 213.6 |
1451520000000 | 213.86 |
1451865600000 | 209.66 |
1451952000000 | 211.7 |
1452038400000 | 210.4 |
1452124800000 | 204.86 |
1452211200000 | 202.45 |
1452470400000 | 199.65 |
1452556800000 | 200.49 |
1452643200000 | 197.4 |
1452729600000 | 198.38 |
1452816000000 | 193.3 |
1453075200000 | 195.6 |
1453161600000 | 197.19 |
1453248000000 | 194.16 |
1453334400000 | 195.29 |
1453420800000 | 198.92 |
1453680000000 | 200.08 |
1453766400000 | 200.37 |
1453852800000 | 198.86 |
1453939200000 | 195.69 |
1454025600000 | 202.73 |
1454284800000 | 201.41 |
1454371200000 | 199.09 |
1454457600000 | 195.36 |
1454544000000 | 191.96 |
1454630400000 | 190.58 |
1454889600000 | 188.88 |
1454976000000 | 185.85 |
1455062400000 | 188.75 |
1455148800000 | 183.69 |
1455235200000 | 184.49 |
1455494400000 | 189.09 |
1455580800000 | 191.77 |
1455667200000 | 193.95 |
1455753600000 | 195.04 |
1455840000000 | 194.9 |
1456099200000 | 197.93 |
1456185600000 | 197.38 |
1456272000000 | 196.55 |
1456358400000 | 197.34 |
1456444800000 | 199.15 |
1456704000000 | 198.17 |
1456790400000 | 201.67 |
1456876800000 | 204.64 |
1456963200000 | 204.1 |
1457049600000 | 205.15 |
1457308800000 | 205.3 |
1457395200000 | 203.63 |
1457481600000 | 205.22 |
1457568000000 | 201.68 |
1457654400000 | 205.62 |
1457913600000 | 206.65 |
1458000000000 | 205.03 |
1458086400000 | 203.97 |
1458172800000 | 201.08 |
1458259200000 | 203.08 |
1458518400000 | 203.69 |
1458604800000 | 205.6 |
1458691200000 | 204.78 |
1458777600000 | 202.03 |
1459123200000 | 201.73 |
1459209600000 | 204.71 |
1459296000000 | 203.92 |
1459382400000 | 203.18 |
1459468800000 | 203.75 |
1459728000000 | 205.39 |
1459814400000 | 202.35 |
1459900800000 | 204.63 |
1459987200000 | 203.57 |
1460073600000 | 203.49 |
1460332800000 | 202.36 |
1460419200000 | 203.73 |
1460505600000 | 206.9 |
1460592000000 | 208.78 |
1460678400000 | 209.54 |
1460937600000 | 209.14 |
1461024000000 | 211.37 |
1461110400000 | 211.21 |
1461196800000 | 212.37 |
1461283200000 | 212.57 |
1461542400000 | 211.14 |
1461628800000 | 210.02 |
1461715200000 | 209.52 |
1461801600000 | 208.23 |
1461888000000 | 204.65 |
1462147200000 | 205.05 |
1462233600000 | 204.25 |
1462320000000 | 201.86 |
1462406400000 | 203.45 |
1462492800000 | 202.89 |
1462752000000 | 204.25 |
1462838400000 | 205.03 |
1462924800000 | 203.89 |
1463011200000 | 204.27 |
1463097600000 | 205.49 |
1463356800000 | 206.07 |
1463443200000 | 203.81 |
1463529600000 | 204.2 |
1463616000000 | 202.96 |
1463702400000 | 204.99 |
1463961600000 | 203.33 |
1464048000000 | 205.97 |
1464134400000 | 207.04 |
1464220800000 | 206.56 |
1464307200000 | 208.09 |
1464566400000 | 207.87 |
1464652800000 | 208.16 |
1464739200000 | 208.14 |
1464825600000 | 209.74 |
1464912000000 | 207.69 |
1465171200000 | 207.62 |
1465257600000 | 208.3 |
1465344000000 | 208.39 |
1465430400000 | 209.31 |
1465516800000 | 207.37 |
1465776000000 | 204 |
1465862400000 | 204.65 |
1465948800000 | 204.55 |
1466035200000 | 205.09 |
1466121600000 | 202.59 |
1466380800000 | 203.73 |
1466467200000 | 205.53 |
1466553600000 | 206.58 |
1466640000000 | 207.39 |
1466726400000 | 203.43 |
1466985600000 | 203.74 |
1467072000000 | 206.16 |
1467158400000 | 209.23 |
1467244800000 | 210.88 |
1467331200000 | 211.52 |
1467590400000 | 211.53 |
1467676800000 | 211.35 |
1467763200000 | 213.13 |
1467849600000 | 213.21 |
1467936000000 | 214.73 |
1468195200000 | 215.39 |
1468281600000 | 215.82 |
1468368000000 | 215.55 |
1468454400000 | 215.36 |
1468540800000 | 215.48 |
1468800000000 | 215.82 |
1468886400000 | 215.89 |
1468972800000 | 217.48 |
1469059200000 | 217.14 |
1469145600000 | 217.38 |
1469404800000 | 217.43 |
1469491200000 | 218.22 |
1469577600000 | 217.72 |
1469664000000 | 217.57 |
1469750400000 | 217.18 |
1470009600000 | 216.14 |
1470096000000 | 216.01 |
1470182400000 | 216.3 |
1470268800000 | 216.88 |
1470355200000 | 220.03 |
1470614400000 | 219.15 |
1470700800000 | 219.98 |
1470787200000 | 218.82 |
1470873600000 | 219.35 |
1470960000000 | 219.61 |
1471219200000 | 220.25 |
1471305600000 | 218 |
1471392000000 | 216.82 |
1471478400000 | 217.59 |
1471564800000 | 217.61 |
1471824000000 | 217.42 |
1471910400000 | 217.73 |
1471996800000 | 217.69 |
1472083200000 | 216.39 |
1472169600000 | 216.71 |
1472428800000 | 218.25 |
1472515200000 | 218.95 |
1472601600000 | 219.23 |
1472688000000 | 217.77 |
1472774400000 | 219.93 |
1473033600000 | 220.58 |
1473120000000 | 221.65 |
1473206400000 | 222.46 |
1473292800000 | 223.2 |
1473379200000 | 220.38 |
1473638400000 | 219.98 |
1473724800000 | 216.76 |
1473811200000 | 217.15 |
1473897600000 | 217.85 |
1473984000000 | 219.1 |
1474243200000 | 219.28 |
1474329600000 | 220.02 |
1474416000000 | 221.5 |
1474502400000 | 221.72 |
1474588800000 | 220.7 |
1474848000000 | 217.08 |
1474934400000 | 219.79 |
1475020800000 | 220.25 |
1475107200000 | 218.92 |
1475193600000 | 219.88 |
1475452800000 | 220.45 |
1475539200000 | 221.18 |
1475625600000 | 220.14 |
1475712000000 | 220.07 |
1475798400000 | 219.13 |
1476057600000 | 222.29 |
1476144000000 | 221.13 |
1476230400000 | 221.12 |
1476316800000 | 219.65 |
1476403200000 | 219.78 |
1476662400000 | 218.04 |
1476748800000 | 220.04 |
1476835200000 | 219.73 |
1476921600000 | 219.83 |
1477008000000 | 219.6 |
1477267200000 | 219.27 |
1477353600000 | 219.92 |
1477440000000 | 216.91 |
1477526400000 | 216.09 |
1477612800000 | 215.21 |
1477872000000 | 214.49 |
1477958400000 | 214.16 |
1478044800000 | 214.12 |
1478131200000 | 213.68 |
1478217600000 | 212.15 |
1478476800000 | 216.13 |
1478563200000 | 217.03 |
1478649600000 | 220.89 |
1478736000000 | 221.58 |
1478822400000 | 221.04 |
1479081600000 | 223.74 |
1479168000000 | 224.23 |
1479254400000 | 224.17 |
1479340800000 | 224.27 |
1479427200000 | 224.13 |
1479686400000 | 223.21 |
1479772800000 | 221.16 |
1479859200000 | 219.74 |
1479945600000 | 218.79 |
1480032000000 | 219.99 |
1480291200000 | 218.72 |
1480377600000 | 218.52 |
1480464000000 | 216.98 |
1480550400000 | 215.23 |
1480636800000 | 214.31 |
1480896000000 | 212.59 |
1480982400000 | 214.18 |
1481068800000 | 214.63 |
1481155200000 | 218.1 |
1481241600000 | 221.49 |
1481500800000 | 219.26 |
1481587200000 | 220.98 |
1481673600000 | 218.82 |
1481760000000 | 224.16 |
1481846400000 | 225.2 |
1482105600000 | 224.53 |
1482192000000 | 225.39 |
1482278400000 | 224.53 |
1482364800000 | 224.21 |
1482451200000 | 224.29 |
1482710400000 | 224.6 |
1482796800000 | 224.8 |
1482883200000 | 225.44 |
1482969600000 | 224.29 |
1483056000000 | 223.42 |
1483315200000 | 223.64 |
1483401600000 | 227.72 |
1483488000000 | 227.32 |
1483574400000 | 226.4 |
1483660800000 | 226.11 |
1483920000000 | 230.45 |
1484006400000 | 229.19 |
1484092800000 | 230.22 |
1484179200000 | 227.97 |
1484265600000 | 229.01 |
1484524800000 | 227.2 |
1484611200000 | 225.47 |
1484697600000 | 225.48 |
1484784000000 | 224.55 |
1484870400000 | 224.08 |
1485129600000 | 221.69 |
1485216000000 | 221.13 |
1485302400000 | 222.87 |
1485388800000 | 225.09 |
1485475200000 | 224.7 |
1485734400000 | 223.91 |
1485820800000 | 222.91 |
1485907200000 | 224.27 |
1485993600000 | 225.32 |
1486080000000 | 226.88 |
1486339200000 | 228.33 |
1486425600000 | 229.56 |
1486512000000 | 229.99 |
1486598400000 | 231.82 |
1486684800000 | 232.88 |
1486944000000 | 233.83 |
1487030400000 | 234.18 |
1487116800000 | 235.36 |
1487203200000 | 233.25 |
1487289600000 | 234.6 |
1487548800000 | 235 |
1487635200000 | 238.81 |
1487721600000 | 239.6 |
1487808000000 | 239.28 |
1487894400000 | 240.03 |
1488153600000 | 238.62 |
1488240000000 | 238.72 |
1488326400000 | 242.05 |
1488412800000 | 241.84 |
1488499200000 | 241.49 |
1488758400000 | 240.25 |
1488844800000 | 240.34 |
1488931200000 | 240.61 |
1489017600000 | 240.76 |
1489104000000 | 239.86 |
1489363200000 | 240.11 |
1489449600000 | 240.24 |
1489536000000 | 242.22 |
1489622400000 | 240.79 |
1489708800000 | 240.14 |
1489968000000 | 240.15 |
1490054400000 | 238.91 |
1490140800000 | 239 |
1490227200000 | 240.06 |
1490313600000 | 239.31 |
1490572800000 | 237.81 |
1490659200000 | 238.88 |
1490745600000 | 241.07 |
1490832000000 | 240.33 |
1490918400000 | 240.94 |
1491177600000 | 241.8 |
1491264000000 | 241.58 |
1491350400000 | 241.61 |
1491436800000 | 241.15 |
1491523200000 | 241.77 |
1491782400000 | 241.53 |
1491868800000 | 242.15 |
1491955200000 | 242.7 |
1492041600000 | 243.03 |
1492387200000 | 242.67 |
1492473600000 | 239.41 |
1492560000000 | 238.01 |
1492646400000 | 237.86 |
1492732800000 | 238.66 |
1492992000000 | 237.2 |
1493078400000 | 235.9 |
1493164800000 | 237.8 |
1493251200000 | 239.21 |
1493337600000 | 238.77 |
1493596800000 | 237.93 |
1493683200000 | 237.87 |
1493769600000 | 237.44 |
1493856000000 | 238.75 |
1493942400000 | 237.69 |
1494201600000 | 237.67 |
1494288000000 | 237.23 |
1494374400000 | 237.19 |
1494460800000 | 236.32 |
1494547200000 | 235.53 |
1494806400000 | 234.95 |
1494892800000 | 234.43 |
1494979200000 | 232.42 |
1495065600000 | 231.92 |
1495152000000 | 231.46 |
1495411200000 | 230.57 |
1495497600000 | 230.21 |
1495584000000 | 231.11 |
1495670400000 | 232 |
1495756800000 | 232.48 |
1496016000000 | 232.31 |
1496102400000 | 232.51 |
1496188800000 | 233.4 |
1496275200000 | 234.29 |
1496361600000 | 234.43 |
1496620800000 | 234.98 |
1496707200000 | 233.91 |
1496793600000 | 234.61 |
1496880000000 | 233.75 |
1496966400000 | 233.44 |
1497225600000 | 231.66 |
1497312000000 | 232.91 |
1497398400000 | 232.2 |
1497484800000 | 234.44 |
1497571200000 | 234.47 |
1497830400000 | 236.18 |
1497916800000 | 236.29 |
1498003200000 | 235.43 |
1498089600000 | 235.53 |
1498176000000 | 234.32 |
1498435200000 | 235.89 |
1498521600000 | 232.9 |
1498608000000 | 231.93 |
1498694400000 | 229.47 |
1498780800000 | 228.6 |
1499040000000 | 228.85 |
1499126400000 | 228.85 |
1499212800000 | 229.31 |
1499299200000 | 225.83 |
1499385600000 | 226.51 |
1499644800000 | 225.7 |
1499731200000 | 224.58 |
1499817600000 | 226.17 |
1499904000000 | 227.11 |
1499990400000 | 227.5 |
1500249600000 | 226.11 |
1500336000000 | 223.47 |
1500422400000 | 225.32 |
1500508800000 | 223.97 |
1500595200000 | 222.95 |
1500854400000 | 223.22 |
1500940800000 | 221.81 |
1501027200000 | 221.97 |
1501113600000 | 221.59 |
1501200000000 | 220.11 |
1501459200000 | 219.04 |
1501545600000 | 217.86 |
1501632000000 | 216.1 |
1501718400000 | 216.04 |
1501804800000 | 217.59 |
1502064000000 | 217.71 |
1502150400000 | 218.02 |
1502236800000 | 218.24 |
1502323200000 | 217.41 |
1502409600000 | 216.35 |
1502668800000 | 217.72 |
1502755200000 | 218.13 |
1502841600000 | 219.36 |
1502928000000 | 217.36 |
1503014400000 | 216.46 |
1503273600000 | 215.4 |
1503360000000 | 216.76 |
1503446400000 | 214.94 |
1503532800000 | 213.96 |
1503619200000 | 213.16 |
1503878400000 | 211.91 |
1503964800000 | 210.35 |
1504051200000 | 212.94 |
1504137600000 | 214.69 |
1504224000000 | 215.43 |
1504483200000 | 214.68 |
1504569600000 | 214.46 |
1504656000000 | 215.33 |
1504742400000 | 215.98 |
1504828800000 | 215.95 |
1505088000000 | 218.21 |
1505174400000 | 219 |
1505260800000 | 218.41 |
1505347200000 | 219.19 |
1505433600000 | 217.86 |
1505692800000 | 217.79 |
1505779200000 | 216.88 |
1505865600000 | 216.52 |
1505952000000 | 215.61 |
1506038400000 | 215.75 |
1506297600000 | 218.56 |
1506384000000 | 220.74 |
1506470400000 | 221.25 |
1506556800000 | 219.82 |
1506643200000 | 220.34 |
1506902400000 | 222.24 |
1506988800000 | 222 |
1507075200000 | 222.43 |
1507161600000 | 223.03 |
1507248000000 | 222.53 |
1507507200000 | 222.82 |
1507593600000 | 221.01 |
1507680000000 | 222.01 |
1507766400000 | 222.43 |
1507852800000 | 223.46 |
1508112000000 | 224.23 |
1508198400000 | 224.14 |
1508284800000 | 223.72 |
1508371200000 | 222.05 |
1508457600000 | 223.95 |
1508716800000 | 224.09 |
1508803200000 | 222.68 |
1508889600000 | 221.17 |
1508976000000 | 223.17 |
1509062400000 | 222.24 |
1509321600000 | 218.77 |
1509408000000 | 219.8 |
1509494400000 | 220.57 |
1509580800000 | 218.51 |
1509667200000 | 221.17 |
1509926400000 | 220.51 |
1510012800000 | 220.06 |
1510099200000 | 221.03 |
1510185600000 | 219.44 |
1510272000000 | 218.64 |
1510531200000 | 218.25 |
1510617600000 | 216.5 |
1510704000000 | 215.01 |
1510790400000 | 219.82 |
1510876800000 | 218.54 |
1511136000000 | 218.63 |
1511222400000 | 220.36 |
1511308800000 | 219.66 |
1511395200000 | 218.99 |
1511481600000 | 218.01 |
1511740800000 | 218.37 |
1511827200000 | 219.26 |
1511913600000 | 220.66 |
1512000000000 | 219.19 |
1512086400000 | 219.35 |
1512345600000 | 220.03 |
1512432000000 | 220.26 |
1512518400000 | 219.24 |
1512604800000 | 219.82 |
1512691200000 | 221.65 |
1512950400000 | 221.89 |
1513036800000 | 222.67 |
1513123200000 | 223.35 |
1513209600000 | 221.42 |
1513296000000 | 221.89 |
1513555200000 | 222.48 |
1513641600000 | 223.49 |
1513728000000 | 222.24 |
1513814400000 | 222.73 |
1513900800000 | 223.56 |
1514246400000 | 223.32 |
1514332800000 | 222.8 |
1514419200000 | 222.51 |
1514505600000 | 221.81 |
1514851200000 | 221.18 |
1514937600000 | 222.56 |
1515024000000 | 222.86 |
1515110400000 | 225.09 |
1515369600000 | 226.17 |
1515456000000 | 227.27 |
1515542400000 | 224.66 |
1515628800000 | 224.16 |
1515715200000 | 223.71 |
1515974400000 | 223.11 |
1516060800000 | 225.64 |
1516147200000 | 226.27 |
1516233600000 | 224.87 |
1516320000000 | 226 |
1516579200000 | 227.25 |
1516665600000 | 228.73 |
1516752000000 | 227.14 |
1516838400000 | 227.17 |
1516924800000 | 228.41 |
1517184000000 | 228.24 |
1517270400000 | 226.03 |
1517356800000 | 223.54 |
1517443200000 | 222.69 |
1517529600000 | 220 |
1517788800000 | 215.6 |
1517875200000 | 213.71 |
1517961600000 | 215.16 |
1518048000000 | 211.27 |
1518134400000 | 210.27 |
1518393600000 | 211.69 |
1518480000000 | 209.74 |
1518566400000 | 210.87 |
1518652800000 | 210.42 |
1518739200000 | 212.8 |
1518998400000 | 214.24 |
1519084800000 | 213.16 |
1519171200000 | 213.09 |
1519257600000 | 214.42 |
1519344000000 | 216.34 |
1519603200000 | 219.03 |
1519689600000 | 218.41 |
1519776000000 | 216.39 |
1519862400000 | 212.09 |
1519948800000 | 211.39 |
1520208000000 | 212.83 |
1520294400000 | 212.66 |
1520380800000 | 212.37 |
1520467200000 | 215.38 |
1520553600000 | 217.19 |
1520812800000 | 218.17 |
1520899200000 | 216.55 |
1520985600000 | 216.82 |
1521072000000 | 216.62 |
1521158400000 | 217.36 |
1521417600000 | 214.36 |
1521504000000 | 215.22 |
1521590400000 | 213.61 |
1521676800000 | 210.6 |
1521763200000 | 206.32 |
1522022400000 | 208.27 |
1522108800000 | 209.13 |
1522195200000 | 210.18 |
1522281600000 | 213.58 |
1522627200000 | 210.49 |
1522713600000 | 212.13 |
1522800000000 | 212.75 |
1522886400000 | 215.32 |
1522972800000 | 213.56 |
1523232000000 | 213.64 |
1523318400000 | 216.2 |
1523404800000 | 214.45 |
1523491200000 | 215.5 |
1523577600000 | 214.81 |
1523836800000 | 215.09 |
1523923200000 | 215.46 |
1524009600000 | 215.14 |
1524096000000 | 213.45 |
1524182400000 | 213.51 |
1524441600000 | 214.59 |
1524528000000 | 214.49 |
1524614400000 | 215.02 |
1524700800000 | 214.8 |
1524787200000 | 215.45 |
1525046400000 | 214.26 |
1525132800000 | 215.12 |
1525219200000 | 214.08 |
1525305600000 | 213.62 |
1525392000000 | 216.39 |
1525651200000 | 216.7 |
1525737600000 | 215.87 |
1525824000000 | 215.16 |
1525910400000 | 215.74 |
1525996800000 | 216.65 |
1526256000000 | 216.77 |
1526342400000 | 217.59 |
1526428800000 | 219.43 |
1526515200000 | 219.2 |
1526601600000 | 219.62 |
1526860800000 | 219.86 |
1526947200000 | 218.15 |
1527033600000 | 218.32 |
1527120000000 | 219.12 |
1527206400000 | 220.47 |
1527465600000 | 221.31 |
1527552000000 | 220.9 |
1527638400000 | 221.28 |
1527724800000 | 220.02 |
1527811200000 | 220.75 |
1528070400000 | 221.54 |
1528156800000 | 222.51 |
1528243200000 | 221.41 |
1528329600000 | 219.64 |
1528416000000 | 221.26 |
1528675200000 | 221.06 |
1528761600000 | 221.61 |
1528848000000 | 220.84 |
1528934400000 | 222.9 |
1529020800000 | 222.9 |
1529280000000 | 221.34 |
1529366400000 | 219.92 |
1529452800000 | 220.48 |
1529539200000 | 219.09 |
1529625600000 | 222.12 |
1529884800000 | 219.46 |
1529971200000 | 220.36 |
1530057600000 | 220.6 |
1530144000000 | 220.45 |
1530230400000 | 219.68 |
1530489600000 | 218.57 |
1530576000000 | 219.13 |
1530662400000 | 219.2 |
1530748800000 | 217.45 |
1530835200000 | 219.29 |
1531094400000 | 220.42 |
1531180800000 | 221.14 |
1531267200000 | 219.11 |
1531353600000 | 221.4 |
1531440000000 | 222.49 |
1531699200000 | 220.67 |
1531785600000 | 222.26 |
1531872000000 | 222.48 |
1531958400000 | 223.14 |
1532044800000 | 222.79 |
1532304000000 | 222.68 |
1532390400000 | 224.83 |
1532476800000 | 225.46 |
1532563200000 | 227.01 |
1532649600000 | 227.86 |
1532908800000 | 225.68 |
1532995200000 | 227.03 |
1533081600000 | 226.53 |
1533168000000 | 228.45 |
1533254400000 | 231.73 |
1533513600000 | 230.99 |
1533600000000 | 229.02 |
1533686400000 | 226.65 |
1533772800000 | 227.17 |
1533859200000 | 228.55 |
1534118400000 | 226.98 |
1534204800000 | 228.83 |
1534291200000 | 229.16 |
1534377600000 | 228.19 |
1534464000000 | 228.25 |
1534723200000 | 229.79 |
1534809600000 | 228.48 |
1534896000000 | 227.36 |
1534982400000 | 226.7 |
1535068800000 | 226.15 |
1535328000000 | 226.85 |
1535414400000 | 225.78 |
1535500800000 | 226.78 |
1535587200000 | 225.42 |
1535673600000 | 225.44 |
1535932800000 | 223.3 |
1536019200000 | 224 |
1536105600000 | 222.72 |
1536192000000 | 222.59 |
1536278400000 | 223.51 |
1536537600000 | 221.8 |
1536624000000 | 221.34 |
1536710400000 | 222.58 |
1536796800000 | 222.51 |
1536883200000 | 222.73 |
1537142400000 | 222.64 |
1537228800000 | 223.37 |
1537315200000 | 223.28 |
1537401600000 | 222.84 |
1537488000000 | 223.15 |
1537747200000 | 221.38 |
1537833600000 | 222.02 |
1537920000000 | 222.81 |
1538006400000 | 223.95 |
1538092800000 | 226.2 |
1538352000000 | 226.22 |
1538438400000 | 225.88 |
1538524800000 | 225.63 |
1538611200000 | 225.2 |
1538697600000 | 225.19 |
1538956800000 | 225.03 |
1539043200000 | 224.84 |
1539129600000 | 223.71 |
1539216000000 | 216.13 |
1539302400000 | 217.72 |
1539561600000 | 218.21 |
1539648000000 | 220.09 |
1539734400000 | 221.56 |
1539820800000 | 218.98 |
1539907200000 | 219.87 |
1540166400000 | 221.09 |
1540252800000 | 218.02 |
1540339200000 | 217.21 |
1540425600000 | 217.21 |
1540512000000 | 215.13 |
1540771200000 | 214.93 |
1540857600000 | 218.13 |
1540944000000 | 219.94 |
1541030400000 | 221.03 |
1541116800000 | 221.33 |
1541376000000 | 223.05 |
1541462400000 | 222.31 |
1541548800000 | 224.62 |
1541635200000 | 225.82 |
1541721600000 | 226.9 |
1541980800000 | 227.13 |
1542067200000 | 226.85 |
1542153600000 | 224.95 |
1542240000000 | 224.9 |
1542326400000 | 224.46 |
1542585600000 | 221.32 |
1542672000000 | 219.25 |
1542758400000 | 219.75 |
1542844800000 | 220.49 |
1542931200000 | 220.61 |
1543190400000 | 222.53 |
1543276800000 | 224.62 |
1543363200000 | 225.73 |
1543449600000 | 224.83 |
1543536000000 | 228.5 |
1543795200000 | 230.39 |
1543881600000 | 227.35 |
1543968000000 | 226.54 |
1544054400000 | 222.62 |
1544140800000 | 221.26 |
1544400000000 | 219.98 |
1544486400000 | 222.85 |
1544572800000 | 223.39 |
1544659200000 | 223.54 |
1544745600000 | 219.41 |
1545004800000 | 215.69 |
1545091200000 | 213.98 |
1545177600000 | 212.1 |
1545264000000 | 209.94 |
1545350400000 | 208.7 |
1545609600000 | 205.85 |
1545782400000 | 208.61 |
1545868800000 | 209.42 |
1545955200000 | 210.08 |
1546214400000 | 210.71 |
1546387200000 | 210.89 |
1546473600000 | 208.82 |
1546560000000 | 213.44 |
1546819200000 | 213.63 |
1546905600000 | 215.38 |
1546992000000 | 216 |
1547078400000 | 215.95 |
1547164800000 | 217.78 |
1547424000000 | 217.46 |
1547510400000 | 219.67 |
1547596800000 | 220.1 |
1547683200000 | 221.24 |
1547769600000 | 223.39 |
1548028800000 | 223.34 |
1548115200000 | 223.88 |
1548201600000 | 222.26 |
1548288000000 | 221.92 |
1548374400000 | 221.93 |
1548633600000 | 220.78 |
1548720000000 | 220.59 |
1548806400000 | 221.04 |
1548892800000 | 222.84 |
1548979200000 | 223.63 |
1549238400000 | 224.76 |
1549324800000 | 225.95 |
1549411200000 | 225.83 |
1549497600000 | 223.06 |
1549584000000 | 222.54 |
1549843200000 | 224.69 |
1549929600000 | 227.1 |
1550016000000 | 228.72 |
1550102400000 | 231 |
1550188800000 | 234.32 |
1550448000000 | 236 |
1550534400000 | 235.48 |
1550620800000 | 235.56 |
1550707200000 | 235.82 |
1550793600000 | 235.77 |
1551052800000 | 237.1 |
1551139200000 | 236.36 |
1551225600000 | 235.92 |
1551312000000 | 236.74 |
1551398400000 | 238.51 |
1551657600000 | 240.23 |
1551744000000 | 240.49 |
1551830400000 | 238.3 |
1551916800000 | 238.48 |
1552003200000 | 236.32 |
1552262400000 | 238.97 |
1552348800000 | 239.18 |
1552435200000 | 239.82 |
1552521600000 | 239.89 |
1552608000000 | 241.49 |
1552867200000 | 242.77 |
1552953600000 | 243.5 |
1553040000000 | 242.35 |
1553126400000 | 244.44 |
1553212800000 | 244.73 |
1553472000000 | 242.87 |
1553558400000 | 244.52 |
1553644800000 | 245.52 |
1553731200000 | 242.88 |
1553817600000 | 245.5 |
1554076800000 | 247.55 |
1554163200000 | 247.27 |
1554249600000 | 247.22 |
1554336000000 | 247.02 |
1554422400000 | 247.76 |
1554681600000 | 247.24 |
1554768000000 | 246.8 |
1554854400000 | 248.96 |
1554940800000 | 246.29 |
1555027200000 | 242.7 |
1555286400000 | 243.08 |
1555372800000 | 242.79 |
1555459200000 | 239.88 |
1555545600000 | 241.29 |
1555891200000 | 240.43 |
1555977600000 | 243.54 |
1556064000000 | 243.54 |
1556150400000 | 244.83 |
1556236800000 | 246.25 |
1556496000000 | 244.31 |
1556582400000 | 244.3 |
1556668800000 | 243.21 |
1556755200000 | 246.28 |
1556841600000 | 247.78 |
1557100800000 | 245.29 |
1557187200000 | 244.77 |
1557273600000 | 245.53 |
1557360000000 | 242.48 |
1557446400000 | 244.73 |
1557705600000 | 241.02 |
1557792000000 | 241.48 |
1557878400000 | 242.91 |
1557964800000 | 244.61 |
1558051200000 | 243.79 |
1558310400000 | 243.01 |
1558396800000 | 243.18 |
1558483200000 | 245.87 |
1558569600000 | 245.16 |
1558656000000 | 244.73 |
1558915200000 | 246.64 |
1559001600000 | 244.72 |
1559088000000 | 242.35 |
1559174400000 | 243.17 |
1559260800000 | 241.67 |
1559520000000 | 242.92 |
1559606400000 | 246.61 |
1559692800000 | 247.53 |
1559779200000 | 245.94 |
1559865600000 | 246.45 |
1560124800000 | 246.37 |
1560211200000 | 247.19 |
1560297600000 | 248.6 |
1560384000000 | 248.1 |
1560470400000 | 248.83 |
1560729600000 | 248.29 |
1560816000000 | 250.57 |
1560902400000 | 252.56 |
1560988800000 | 251.04 |
1561075200000 | 249.99 |
1561334400000 | 248.73 |
1561420800000 | 249.19 |
1561507200000 | 246.1 |
1561593600000 | 247.68 |
1561680000000 | 248.12 |
1561939200000 | 251.28 |
1562025600000 | 252.36 |
1562112000000 | 254.4 |
1562198400000 | 254.58 |
1562284800000 | 254.14 |
1562544000000 | 252.43 |
1562630400000 | 252.41 |
1562716800000 | 252.05 |
1562803200000 | 250.5 |
1562889600000 | 250.24 |
1563148800000 | 250.96 |
1563235200000 | 251.24 |
1563321600000 | 250.24 |
1563408000000 | 250.69 |
1563494400000 | 249.42 |
1563753600000 | 248.35 |
1563840000000 | 251.34 |
1563926400000 | 251.69 |
1564012800000 | 249.95 |
1564099200000 | 251.83 |
1564358400000 | 252.29 |
1564444800000 | 252.49 |
1564531200000 | 251.1 |
1564617600000 | 253.31 |
1564704000000 | 249.64 |
1564963200000 | 243.35 |
1565049600000 | 245.28 |
1565136000000 | 246.17 |
1565222400000 | 250.67 |
1565308800000 | 251.33 |
1565568000000 | 249.41 |
1565654400000 | 246.22 |
1565740800000 | 241.93 |
1565827200000 | 244.69 |
1565913600000 | 246.93 |
1566172800000 | 250.66 |
1566259200000 | 249.04 |
1566345600000 | 249.48 |
1566432000000 | 250.25 |
1566518400000 | 246.58 |
1566777600000 | 247.95 |
1566864000000 | 246.7 |
1566950400000 | 248.27 |
1567036800000 | 250.33 |
1567123200000 | 252.3 |
1567382400000 | 252.85 |
1567468800000 | 252.78 |
1567555200000 | 252.28 |
1567641600000 | 253.43 |
1567728000000 | 254.32 |
1567987200000 | 251.58 |
1568073600000 | 252.42 |
1568160000000 | 255.43 |
1568246400000 | 254.55 |
1568332800000 | 251.92 |
1568592000000 | 252.28 |
1568678400000 | 250.1 |
1568764800000 | 249.43 |
1568851200000 | 249.66 |
1568937600000 | 251.15 |
1569196800000 | 251.87 |
1569283200000 | 251.63 |
1569369600000 | 250.76 |
1569456000000 | 251.1 |
1569542400000 | 250.88 |
1569801600000 | 252.19 |
1569888000000 | 250.21 |
1569974400000 | 245.88 |
1570060800000 | 246.1 |
1570147200000 | 247.38 |
1570406400000 | 246.38 |
1570492800000 | 244.68 |
1570579200000 | 245.13 |
1570665600000 | 244.45 |
1570752000000 | 246.92 |
1571011200000 | 245.52 |
1571097600000 | 247.86 |
1571184000000 | 246.61 |
1571270400000 | 245.67 |
1571356800000 | 243.83 |
1571616000000 | 243.97 |
1571702400000 | 241.5 |
1571788800000 | 241.86 |
1571875200000 | 241.18 |
1571961600000 | 242.98 |
1572220800000 | 243.11 |
1572307200000 | 243.9 |
1572393600000 | 246.03 |
1572480000000 | 247.13 |
1572566400000 | 245.42 |
1572825600000 | 247 |
1572912000000 | 247.69 |
1572998400000 | 248.23 |
1573084800000 | 248.76 |
1573171200000 | 248.35 |
1573430400000 | 245.36 |
1573516800000 | 248.6 |
1573603200000 | 252.09 |
1573689600000 | 250.69 |
1573776000000 | 252.59 |
1574035200000 | 251.87 |
1574121600000 | 253.38 |
1574208000000 | 252.31 |
1574294400000 | 251.97 |
1574380800000 | 253.98 |
1574640000000 | 256.76 |
1574726400000 | 257.24 |
1574812800000 | 256.94 |
1574899200000 | 256.65 |
1574985600000 | 254.91 |
1575244800000 | 252.19 |
1575331200000 | 252.96 |
1575417600000 | 254.09 |
1575504000000 | 256.67 |
1575590400000 | 259.28 |
1575849600000 | 257.45 |
1575936000000 | 256.84 |
1576022400000 | 256.64 |
1576108800000 | 256.55 |
1576195200000 | 256.3 |
1576454400000 | 258.76 |
1576540800000 | 258.93 |
1576627200000 | 260.06 |
1576713600000 | 262.58 |
1576800000000 | 264.96 |
1577059200000 | 265.08 |
1577145600000 | 265.45 |
1577318400000 | 264.58 |
1577404800000 | 263.02 |
1577664000000 | 261.45 |
1577750400000 | 262.33 |
1577923200000 | 263.87 |
1578009600000 | 263.71 |
1578268800000 | 262.85 |
1578355200000 | 264.69 |
1578441600000 | 265.22 |
1578528000000 | 266.38 |
1578614400000 | 267.78 |
1578873600000 | 268.45 |
1578960000000 | 270.69 |
1579046400000 | 273.09 |
1579132800000 | 274.06 |
1579219200000 | 275.27 |
1579478400000 | 275.17 |
1579564800000 | 276.21 |
1579651200000 | 277.92 |
1579737600000 | 277.14 |
1579824000000 | 275.42 |
1580083200000 | 273.67 |
1580169600000 | 273.88 |
1580256000000 | 273.8 |
1580342400000 | 273.65 |
1580428800000 | 269.13 |
1580688000000 | 270.73 |
1580774400000 | 274.33 |
1580860800000 | 276.84 |
1580947200000 | 279.53 |
1581033600000 | 278.75 |
1581292800000 | 281.01 |
1581379200000 | 282.11 |
1581465600000 | 280.65 |
1581552000000 | 280.01 |
1581638400000 | 281.38 |
1581897600000 | 281.97 |
1581984000000 | 281.19 |
1582070400000 | 282.02 |
1582156800000 | 279.43 |
1582243200000 | 277.72 |
1582502400000 | 271.83 |
1582588800000 | 267.02 |
1582675200000 | 264.82 |
1582761600000 | 256.65 |
1582848000000 | 252.49 |
1583107200000 | 256.97 |
1583193600000 | 254.29 |
1583280000000 | 263.27 |
1583366400000 | 257.96 |
1583452800000 | 253.43 |
1583712000000 | 239.74 |
1583798400000 | 245.56 |
1583884800000 | 239.7 |
1583971200000 | 224.08 |
1584057600000 | 231.57 |
1584316800000 | 213.69 |
1584403200000 | 227.48 |
1584489600000 | 220.58 |
1584576000000 | 224.96 |
1584662400000 | 219.07 |
1584921600000 | 210.99 |
1585008000000 | 222.56 |
1585094400000 | 225.42 |
1585180800000 | 232.89 |
1585267200000 | 230.27 |
1585526400000 | 238.12 |
1585612800000 | 238.54 |
1585699200000 | 231.31 |
1585785600000 | 237.04 |
1585872000000 | 234.13 |
1586131200000 | 243.83 |
1586217600000 | 243.03 |
1586304000000 | 249.41 |
1586390400000 | 250.92 |
1586736000000 | 248.25 |
1586822400000 | 254.15 |
1586908800000 | 250.85 |
1586995200000 | 254.34 |
1587081600000 | 258.38 |
1587340800000 | 258.2 |
1587427200000 | 251.53 |
1587513600000 | 253.93 |
1587600000000 | 255.26 |
1587686400000 | 257.94 |
1587945600000 | 265.75 |
1588032000000 | 262.5299 |
1588118400000 | 265.55 |
1588204800000 | 263.41 |
1588291200000 | 256.62 |
1588550400000 | 256.7799 |
1588636800000 | 263.85 |
1588723200000 | 260.47 |
1588809600000 | 261.04 |
1588896000000 | 262.24 |
1589155200000 | 265.6 |
1589241600000 | 260.71 |
1589328000000 | 258.2799 |
1589414400000 | 258.49 |
1589500800000 | 260.69 |
1589760000000 | 268.49 |
1589846400000 | 265.18 |
1589932800000 | 264.92 |
1590019200000 | 264.64 |
1590105600000 | 265.88 |
1590364800000 | 266.95 |
1590451200000 | 266.06 |
1590537600000 | 271.76 |
1590624000000 | 271.99 |
1590710400000 | 270.99 |
1590969600000 | 272.3399 |
1591056000000 | 274.72 |
1591142400000 | 276.54 |
1591228800000 | 271.69 |
1591315200000 | 276.06 |
1591574400000 | 280.02 |
1591660800000 | 273.63 |
1591747200000 | 274.41 |
1591833600000 | 260.01 |
1591920000000 | 264.39 |
1592179200000 | 264.7799 |
1592265600000 | 274.11 |
1592352000000 | 275.85 |
1592438400000 | 274.73 |
1592524800000 | 277.01 |
1592784000000 | 276.99 |
1592870400000 | 275.31 |
1592956800000 | 272.22 |
1593043200000 | 276.44 |
1593129600000 | 273.2799 |
1593388800000 | 272.35 |
1593475200000 | 275.7 |
1593561600000 | 274.94 |
1593648000000 | 277.35 |
1593734400000 | 276.99 |
1593993600000 | 278.37 |
1594080000000 | 278.74 |
1594166400000 | 278.04 |
1594252800000 | 278.32 |
1594339200000 | 278.92 |
1594598400000 | 279.08 |
1594684800000 | 280.94 |
1594771200000 | 284.36 |
1594857600000 | 283.93 |
1594944000000 | 286.51 |
1595203200000 | 285.56 |
1595289600000 | 284.95 |
1595376000000 | 282.5899 |
1595462400000 | 282.48 |
1595548800000 | 279.89 |
1595808000000 | 278.46 |
1595894400000 | 279.33 |
1595980800000 | 280.68 |
1596067200000 | 282.73 |
1596153600000 | 287.94 |
1596412800000 | 294.5299 |
1596499200000 | 297.14 |
1596585600000 | 294.99 |
1596672000000 | 294.08 |
1596758400000 | 294.08 |
1597017600000 | 295.25 |
1597104000000 | 293.1 |
1597190400000 | 295.82 |
1597276800000 | 295.46 |
1597363200000 | 295.92 |
1597622400000 | 295.77 |
1597708800000 | 295.72 |
1597795200000 | 294.87 |
1597881600000 | 296.07 |
1597968000000 | 296.5299 |
1598227200000 | 297.7799 |
1598313600000 | 301.4 |
1598400000000 | 303.06 |
1598486400000 | 303.05 |
1598572800000 | 301.97 |
1598832000000 | 300.1 |
1598918400000 | 300.32 |
1599004800000 | 307.67 |
1599091200000 | 299.25 |
1599177600000 | 296.26 |
1599436800000 | 296.31 |
1599523200000 | 291.3399 |
1599609600000 | 294.16 |
1599696000000 | 288.69 |
1599782400000 | 287.95 |
1600041600000 | 289.2799 |
1600128000000 | 289.5299 |
1600214400000 | 293.56 |
1600300800000 | 291.6 |
1600387200000 | 289.64 |
1600646400000 | 290.76 |
1600732800000 | 292.29 |
1600819200000 | 290.08 |
1600905600000 | 294.98 |
1600992000000 | 299.5 |
1601251200000 | 303.26 |
1601337600000 | 299.92 |
1601424000000 | 303.02 |
1601510400000 | 302.38 |
1601596800000 | 302.43 |
1601856000000 | 304.15 |
1601942400000 | 301.87 |
1602028800000 | 305.11 |
1602115200000 | 308.52 |
1602201600000 | 309.5299 |
1602460800000 | 313.38 |
1602547200000 | 314.16 |
1602633600000 | 313.2799 |
1602720000000 | 315.17 |
1602806400000 | 315.5299 |
1603065600000 | 311.33 |
1603152000000 | 309.0299 |
1603238400000 | 307.24 |
1603324800000 | 309.64 |
1603411200000 | 310.23 |
1603670400000 | 307.13 |
1603756800000 | 308.56 |
1603843200000 | 305.6 |
1603929600000 | 306.7 |
1604016000000 | 303.46 |
1604275200000 | 308.71 |
1604361600000 | 311.91 |
1604448000000 | 319.14 |
1604534400000 | 318.08 |
1604620800000 | 317 |
1604880000000 | 311.02 |
1604966400000 | 311.77 |
1605052800000 | 317.21 |
1605139200000 | 313.49 |
1605225600000 | 315.65 |
1605484800000 | 316.95 |
1605571200000 | 315.47 |
1605657600000 | 312.62 |
1605744000000 | 315.7799 |
1605830400000 | 316.06 |
1606089600000 | 317.33 |
1606176000000 | 316.24 |
1606262400000 | 314.38 |
1606348800000 | 314.06 |
1606435200000 | 316.25 |
1606694400000 | 315.44 |
1606780800000 | 312.88 |
1606867200000 | 311.5299 |
1606953600000 | 308.83 |
1607040000000 | 310.0299 |
1607299200000 | 308.93 |
1607385600000 | 312.74 |
1607472000000 | 311.02 |
1607558400000 | 309.32 |
1607644800000 | 310.12 |
1607904000000 | 309.2799 |
1607990400000 | 313.83 |
1608076800000 | 313.8 |
1608163200000 | 316.18 |
1608249600000 | 316.15 |
1608508800000 | 316.48 |
1608595200000 | 318.87 |
1608681600000 | 318.66 |
1608768000000 | 319.94 |
1609113600000 | 317.52 |
1609200000000 | 318.25 |
1609286400000 | 316.02 |
1609372800000 | 317.36 |
1609718400000 | 314.94 |
1609804800000 | 318.7 |
1609891200000 | 320.43 |
1609977600000 | 321.83 |
1610064000000 | 324.85 |
1610323200000 | 326.26 |
1610409600000 | 325.37 |
1610496000000 | 326.87 |
1610582400000 | 331.49 |
1610668800000 | 330.5299 |
1610928000000 | 330.95 |
1611014400000 | 327.86 |
1611100800000 | 328.29 |
1611187200000 | 327.1 |
1611273600000 | 327.77 |
1611532800000 | 328.4 |
1611619200000 | 327.18 |
1611705600000 | 327.36 |
1611792000000 | 325.17 |
1611878400000 | 319.4 |
1612137600000 | 323.82 |
1612224000000 | 326.4 |
1612310400000 | 326.12 |
1612396800000 | 329.16 |
1612483200000 | 329.83 |
1612742400000 | 330.83 |
1612828800000 | 331.5 |
1612915200000 | 330.86 |
1613001600000 | 332.5 |
1613088000000 | 336.08 |
1613347200000 | 336.3399 |
1613433600000 | 333.32 |
1613520000000 | 335.26 |
1613606400000 | 332.42 |
1613692800000 | 327.37 |
1613952000000 | 325.31 |
1614038400000 | 323.92 |
1614124800000 | 324.16 |
1614211200000 | 317.17 |
1614297600000 | 316.96 |
1614556800000 | 322.8399 |
1614643200000 | 319.0299 |
1614729600000 | 312.97 |
1614816000000 | 310.01 |
1614902400000 | 316.24 |
1615161600000 | 318.07 |
1615248000000 | 321.73 |
1615334400000 | 324.0899 |
1615420800000 | 325.66 |
1615507200000 | 326.05 |
1615766400000 | 329.68 |
1615852800000 | 328.66 |
1615939200000 | 329.02 |
1616025600000 | 325.51 |
1616112000000 | 327.13 |
1616371200000 | 328.65 |
1616457600000 | 327.97 |
1616544000000 | 324.17 |
1616630400000 | 327.9 |
1616716800000 | 331.26 |
1616976000000 | 334.93 |
1617062400000 | 334.0299 |
1617148800000 | 333.86 |
1617235200000 | 333.74 |
1617580800000 | 333.56 |
1617667200000 | 332.97 |
1617753600000 | 331.42 |
1617840000000 | 332.54 |
1617926400000 | 334.2799 |
1618185600000 | 335.66 |
1618272000000 | 335.45 |
1618358400000 | 333.21 |
1618444800000 | 336.49 |
1618531200000 | 337.44 |
1618790400000 | 335.47 |
1618876800000 | 334.26 |
1618963200000 | 338.13 |
1619049600000 | 338.12 |
1619136000000 | 337.76 |
1619395200000 | 336.15 |
1619481600000 | 334.68 |
1619568000000 | 334.36 |
1619654400000 | 335.0899 |
1619740800000 | 335.52 |
1620000000000 | 338.66 |
1620086400000 | 338.64 |
1620172800000 | 339.66 |
1620259200000 | 339.01 |
1620345600000 | 340.26 |
1620604800000 | 338.24 |
1620691200000 | 336.46 |
1620777600000 | 333.24 |
1620864000000 | 336.01 |
1620950400000 | 337.49 |
1621209600000 | 337.79 |
1621296000000 | 335.71 |
1621382400000 | 335.82 |
1621468800000 | 338.24 |
1621555200000 | 338.83 |
1621814400000 | 339.13 |
1621900800000 | 337.8 |
1621987200000 | 339.61 |
1622073600000 | 337.31 |
1622160000000 | 337.49 |
1622419200000 | 336.08 |
1622505600000 | 334.63 |
1622592000000 | 336.4 |
1622678400000 | 338.83 |
1622764800000 | 339.2 |
1623024000000 | 339.67 |
1623110400000 | 340.45 |
1623196800000 | 340.63 |
1623283200000 | 344.46 |
1623369600000 | 345.64 |
1623628800000 | 345.12 |
1623715200000 | 346.25 |
1623801600000 | 346.57 |
1623888000000 | 351.15 |
1623974400000 | 347.87 |
1624233600000 | 348.86 |
1624320000000 | 349.16 |
1624406400000 | 344.73 |
1624492800000 | 346.67 |
1624579200000 | 348.56 |
1624838400000 | 350.92 |
1624924800000 | 350.81 |
1625011200000 | 350.39 |
1625097600000 | 351.18 |
1625184000000 | 352.74 |
1625443200000 | 352.08 |
1625529600000 | 353.94 |
1625616000000 | 355.86 |
1625702400000 | 351.87 |
1625788800000 | 354.92 |
1626048000000 | 355.51 |
1626134400000 | 356.41 |
1626220800000 | 355.16 |
1626307200000 | 353.62 |
1626393600000 | 354.01 |
1626652800000 | 352.5 |
1626739200000 | 354.49 |
1626825600000 | 354.2 |
1626912000000 | 356.19 |
1626998400000 | 362.06 |
1627257600000 | 360.14 |
1627344000000 | 359.97 |
1627430400000 | 362.15 |
1627516800000 | 358.54 |
1627603200000 | 355.96 |
1627862400000 | 356.42 |
1627948800000 | 357.11 |
1628035200000 | 355.86 |
1628121600000 | 356.92 |
1628208000000 | 354.54 |
1628467200000 | 355.9 |
1628553600000 | 355.22 |
1628640000000 | 355.62 |
1628726400000 | 357.6 |
1628812800000 | 363.05 |
1629072000000 | 363.76 |
1629158400000 | 366.7799 |
1629244800000 | 362.63 |
1629331200000 | 364.4 |
1629417600000 | 366.19 |
1629676800000 | 364.98 |
1629763200000 | 364.22 |
1629849600000 | 363.35 |
1629936000000 | 359.8 |
1630022400000 | 360.91 |
1630281600000 | 362.25 |
1630368000000 | 361.5 |
1630454400000 | 360.06 |
1630540800000 | 362.18 |
1630627200000 | 359.49 |
1630886400000 | 359.07 |
1630972800000 | 358.42 |
1631059200000 | 362.83 |
1631145600000 | 361.64 |
1631232000000 | 361.3399 |
1631491200000 | 362.15 |
1631577600000 | 361.17 |
1631664000000 | 360.22 |
1631750400000 | 362.95 |
1631836800000 | 364.45 |
1632096000000 | 362.11 |
1632182400000 | 363.41 |
1632268800000 | 363.91 |
1632355200000 | 365.21 |
1632441600000 | 363.91 |
1632700800000 | 361.49 |
1632787200000 | 356.86 |
1632873600000 | 360.8399 |
1632960000000 | 359.14 |
1633046400000 | 363 |
1633305600000 | 360.98 |
1633392000000 | 361.48 |
1633478400000 | 362.87 |
1633564800000 | 364.72 |
1633651200000 | 363.1 |
1633910400000 | 360.93 |
1633996800000 | 362.01 |
1634083200000 | 363.22 |
1634169600000 | 365.98 |
1634256000000 | 365.67 |
1634515200000 | 364.68 |
1634601600000 | 365.15 |
1634688000000 | 367.94 |
1634774400000 | 368.88 |
1634860800000 | 369.88 |
1635120000000 | 372.57 |
1635206400000 | 373.63 |
1635292800000 | 370.3399 |
1635379200000 | 376.2799 |
1635465600000 | 381.2799 |
1635724800000 | 381.81 |
1635811200000 | 381.17 |
1635897600000 | 382.79 |
1635984000000 | 386.56 |
1636070400000 | 382.31 |
1636329600000 | 382.36 |
1636416000000 | 380.57 |
1636502400000 | 379.57 |
1636588800000 | 380.0299 |
1636675200000 | 385.06 |
1636934400000 | 385.11 |
1637020800000 | 389.41 |
1637107200000 | 389.32 |
1637193600000 | 385.43 |
1637280000000 | 384.5899 |
1637539200000 | 385.56 |
1637625600000 | 384.15 |
1637712000000 | 384.35 |
1637798400000 | 383.74 |
1637884800000 | 376.42 |
1638144000000 | 377.13 |
1638230400000 | 371.91 |
1638316800000 | 366.15 |
1638403200000 | 368.5899 |
1638489600000 | 367.99 |
1638748800000 | 371.67 |
1638835200000 | 375.38 |
1638921600000 | 375.42 |
1639008000000 | 374.51 |
1639094400000 | 373.46 |
1639353600000 | 375.66 |
1639440000000 | 374.04 |
1639526400000 | 377.38 |
1639612800000 | 377.46 |
1639699200000 | 378.83 |
1639958400000 | 377.2 |
1640044800000 | 380.39 |
1640131200000 | 382.88 |
1640217600000 | 384.91 |
1640304000000 | 384.65 |
1640563200000 | 388.91 |
1640649600000 | 390.4 |
1640736000000 | 389.8399 |
1640822400000 | 390.77 |
1640908800000 | 389.46 |
1641168000000 | 388.74 |
1641254400000 | 384.3399 |
1641340800000 | 379.18 |
1641427200000 | 377.61 |
1641513600000 | 372.71 |
1641772800000 | 372.71 |
1641859200000 | 374.63 |
1641945600000 | 371.1 |
1642032000000 | 364.4 |
1642118400000 | 363.61 |
1642377600000 | 365.08 |
1642464000000 | 361.91 |
1642550400000 | 359.14 |
1642636800000 | 359.1 |
1642723200000 | 357.11 |
1642982400000 | 358.51 |
1643068800000 | 355.0299 |
1643155200000 | 352.63 |
1643241600000 | 357.07 |
1643328000000 | 361.67 |
1643587200000 | 364.7 |
1643673600000 | 364.99 |
1643760000000 | 364.2 |
1643846400000 | 356.0899 |
1643932800000 | 353.67 |
1644192000000 | 352 |
1644278400000 | 354.73 |
1644364800000 | 358.3 |
1644451200000 | 354.3399 |
1644537600000 | 355.76 |
1644796800000 | 355.5299 |
1644883200000 | 359.22 |
1644969600000 | 357.62 |
1645056000000 | 353.48 |
1645142400000 | 352.14 |
1645401600000 | 352.72 |
1645488000000 | 349.5299 |
1645574400000 | 346.0299 |
1645660800000 | 350.4 |
1645747200000 | 355.86 |
1646006400000 | 357.99 |
1646092800000 | 358.64 |
1646179200000 | 363.2 |
1646265600000 | 363.55 |
1646352000000 | 366.99 |
1646611200000 | 361.67 |
1646697600000 | 356.16 |
1646784000000 | 357.45 |
1646870400000 | 354.57 |
1646956800000 | 352.0899 |
1647216000000 | 350.94 |
1647302400000 | 355.71 |
1647388800000 | 359.93 |
1647475200000 | 360.99 |
1647561600000 | 364.2799 |
1647820800000 | 362.25 |
1647907200000 | 366.23 |
1647993600000 | 363.55 |
1648080000000 | 363.24 |
1648166400000 | 365.31 |
1648425600000 | 366.7799 |
1648512000000 | 369.74 |
1648598400000 | 362.23 |
1648684800000 | 360.11 |
1648771200000 | 367.3 |
1649030400000 | 370.24 |
1649116800000 | 371.89 |
1649203200000 | 370 |
1649289600000 | 374.0899 |
1649376000000 | 375.97 |
1649635200000 | 371.7 |
1649721600000 | 370.83 |
1649808000000 | 373.39 |
1649894400000 | 373.3 |
1650240000000 | 370.44 |
1650326400000 | 374.18 |
1650412800000 | 373 |
1650499200000 | 369.45 |
1650585600000 | 364.5 |
1650844800000 | 368.69 |
1650931200000 | 361.01 |
1651017600000 | 363.88 |
1651104000000 | 368.71 |
1651190400000 | 359.65 |
1651449600000 | 357.99 |
1651536000000 | 357.95 |
1651622400000 | 361.23 |
1651708800000 | 353.43 |
1651795200000 | 351.74 |
1652054400000 | 347.25 |
1652140800000 | 345.47 |
1652227200000 | 343.27 |
1652313600000 | 351.73 |
1652400000000 | 355.7799 |
1652659200000 | 356.46 |
1652745600000 | 358.3 |
1652832000000 | 343.6 |
1652918400000 | 341.19 |
1653004800000 | 343.02 |
1653264000000 | 341.81 |
1653350400000 | 340.68 |
1653436800000 | 346.19 |
1653523200000 | 348.45 |
1653609600000 | 355.21 |
1653868800000 | 354.12 |
1653955200000 | 352.6 |
1654041600000 | 347.51 |
1654128000000 | 350.23 |
1654214400000 | 347.08 |
1654473600000 | 347.5 |
1654560000000 | 349.31 |
1654646400000 | 345.18 |
1654732800000 | 343.04 |
1654819200000 | 341.74 |
1655078400000 | 338.02 |
1655164800000 | 334.66 |
1655251200000 | 338.36 |
1655337600000 | 332.63 |
1655424000000 | 335.21 |
1655683200000 | 333.48 |
1655769600000 | 338.4 |
1655856000000 | 340.48 |
1655942400000 | 350.35 |
1656028800000 | 358.39 |
1656288000000 | 356.54 |
1656374400000 | 351.06 |
1656460800000 | 356.26 |
1656547200000 | 353.73 |
1656633600000 | 361.1 |
1656892800000 | 359.56 |
1656979200000 | 367.52 |
1657065600000 | 371.04 |
1657152000000 | 374.17 |
1657238400000 | 373.93 |
1657497600000 | 374.76 |
1657584000000 | 373.76 |
1657670400000 | 369.02 |
1657756800000 | 369.83 |
1657843200000 | 370.51 |
1658102400000 | 365.06 |
1658188800000 | 368.62 |
1658275200000 | 367.58 |
1658361600000 | 371.65 |
1658448000000 | 370.23 |
1658707200000 | 368.21 |
1658793600000 | 369.21 |
1658880000000 | 370.41 |
1658966400000 | 372.99 |
1659052800000 | 371.33 |
1659312000000 | 371.19 |
1659398400000 | 370.67 |
1659484800000 | 373.96 |
1659571200000 | 371.15 |
1659657600000 | 373.22 |
1659916800000 | 376.25 |
1660003200000 | 371.26 |
1660089600000 | 373.3399 |
1660176000000 | 373.67 |
1660262400000 | 380.17 |
1660521600000 | 382.75 |
1660608000000 | 383.5 |
1660694400000 | 381.92 |
1660780800000 | 381.11 |
1660867200000 | 379.47 |
1661126400000 | 376.01 |
1661212800000 | 373.66 |
1661299200000 | 371.77 |
1661385600000 | 375.8 |
1661472000000 | 366.24 |
1661731200000 | 365.52 |
1661817600000 | 363.31 |
1661904000000 | 356.33 |
1661990400000 | 359.56 |
1662076800000 | 352.5 |
1662336000000 | 354.18 |
1662422400000 | 352.61 |
1662508800000 | 354.89 |
1662595200000 | 355.72 |
1662681600000 | 358.04 |
1662940800000 | 359.0899 |
1663027200000 | 352.33 |
1663113600000 | 351.93 |
1663200000000 | 348.95 |
1663286400000 | 343.89 |
1663545600000 | 344.69 |
1663632000000 | 338.95 |
1663718400000 | 341.88 |
1663804800000 | 341.9 |
1663891200000 | 342.54 |
1664150400000 | 340.58 |
1664236800000 | 339.7799 |
1664323200000 | 343.37 |
1664409600000 | 333.54 |
1664496000000 | 330.58 |
1664755200000 | 335.38 |
1664841600000 | 338.4 |
1664928000000 | 340.35 |
1665014400000 | 338.16 |
1665100800000 | 334.99 |
1665360000000 | 336.73 |
1665446400000 | 337.0899 |
1665532800000 | 336.51 |
1665619200000 | 341 |
1665705600000 | 336.8399 |
1665964800000 | 342.66 |
1666051200000 | 343 |
1666137600000 | 337.44 |
1666224000000 | 332.5299 |
1666310400000 | 338.0899 |
1666569600000 | 339.63 |
1666656000000 | 344.0299 |
1666742400000 | 344.41 |
1666828800000 | 345.93 |
1666915200000 | 350.66 |
1667174400000 | 350.65 |
1667260800000 | 353.08 |
1667347200000 | 346.8 |
1667433600000 | 344.7799 |
1667520000000 | 342.97 |
1667779200000 | 345.0299 |
1667865600000 | 343.8399 |
1667952000000 | 339.77 |
1668038400000 | 348.33 |
1668124800000 | 349.9 |
1668384000000 | 346.79 |
1668470400000 | 347.8 |
1668556800000 | 344.61 |
1668643200000 | 344.05 |
1668729600000 | 346.32 |
1668988800000 | 351.74 |
1669075200000 | 351.35 |
1669161600000 | 350.23 |
1669248000000 | 350.12 |
1669334400000 | 350.37 |
1669593600000 | 347.81 |
1669680000000 | 347.83 |
1669766400000 | 358.71 |
1669852800000 | 356.87 |
1669939200000 | 361.58 |
1670198400000 | 354.74 |
1670284800000 | 350.71 |
1670371200000 | 350.52 |
1670457600000 | 351.26 |
1670544000000 | 350.56 |
1670803200000 | 352.63 |
1670889600000 | 352.2 |
1670976000000 | 350.72 |
1671062400000 | 342.26 |
1671148800000 | 341.32 |
1671408000000 | 340.21 |
1671494400000 | 338.07 |
1671580800000 | 343.26 |
1671667200000 | 341.56 |
1671753600000 | 341.8399 |
1672012800000 | 341.5899 |
1672099200000 | 339.9 |
1672185600000 | 337.98 |
1672272000000 | 341.51 |
1672358400000 | 339.69 |
1672617600000 | 339.7799 |
1672704000000 | 343.97 |
1672790400000 | 345.47 |
1672876800000 | 345.6 |
1672963200000 | 348.95 |
1673222400000 | 346.31 |
1673308800000 | 350.17 |
1673395200000 | 352.73 |
1673481600000 | 352.3 |
1673568000000 | 354.72 |
1673827200000 | 355.74 |
1673913600000 | 356.3 |
1674000000000 | 351.19 |
1674086400000 | 351.05 |
1674172800000 | 351.99 |
1674432000000 | 354.12 |
1674518400000 | 351.98 |
1674604800000 | 353.87 |
1674691200000 | 355.2799 |
1674777600000 | 355.48 |
1675036800000 | 353.12 |
1675123200000 | 358.87 |
1675209600000 | 359.49 |
1675296000000 | 362.3 |
1675382400000 | 361.49 |
1675641600000 | 363.02 |
1675728000000 | 366.05 |
1675814400000 | 362.97 |
1675900800000 | 358.25 |
1675987200000 | 361.04 |
1676246400000 | 362.67 |
1676332800000 | 364.61 |
1676419200000 | 367.64 |
1676505600000 | 363.93 |
1676592000000 | 363.96 |
1676851200000 | 364.19 |
1676937600000 | 358.33 |
1677024000000 | 359.67 |
1677110400000 | 360.72 |
1677196800000 | 358.95 |
1677456000000 | 355.58 |
1677542400000 | 353.25 |
1677628800000 | 350.05 |
1677715200000 | 353.9 |
1677801600000 | 356.87 |
1678060800000 | 353.0299 |
1678147200000 | 352.5299 |
1678233600000 | 352.87 |
1678320000000 | 348.85 |
1678406400000 | 341.05 |
1678665600000 | 339.04 |
1678752000000 | 341.41 |
1678838400000 | 346.17 |
1678924800000 | 347.64 |
1679011200000 | 343.24 |
1679270400000 | 343.55 |
1679356800000 | 344.75 |
1679443200000 | 338.67 |
1679529600000 | 334.5 |
1679616000000 | 341.18 |
1679875200000 | 343.86 |
1679961600000 | 343.21 |
1680048000000 | 346.08 |
1680134400000 | 344.5 |
1680220800000 | 349.14 |
1680480000000 | 349.46 |
1680566400000 | 345.46 |
1680652800000 | 347.45 |
1680739200000 | 347.9 |
1681084800000 | 350.06 |
1681171200000 | 351.18 |
1681257600000 | 347.75 |
1681344000000 | 348.89 |
1681430400000 | 354.11 |
1681689600000 | 358.07 |
1681776000000 | 356.48 |
1681862400000 | 355.06 |
1681948800000 | 356.54 |
1682035200000 | 359.21 |
1682294400000 | 358.99 |
1682380800000 | 356.23 |
1682467200000 | 352.21 |
1682553600000 | 355.51 |
1682640000000 | 357.61 |
1682899200000 | 361.29 |
1682985600000 | 358.71 |
1683072000000 | 358.39 |
1683158400000 | 360.49 |
1683244800000 | 364.32 |
1683504000000 | 364.66 |
1683590400000 | 364.17 |
1683676800000 | 365.04 |
1683763200000 | 368.07 |
1683849600000 | 368.47 |
1684108800000 | 369.89 |
1684195200000 | 366.0899 |
1684281600000 | 366.22 |
1684368000000 | 366.99 |
1684454400000 | 365.19 |
1684713600000 | 361.98 |
1684800000000 | 358.55 |
1684886400000 | 354.51 |
1684972800000 | 351.83 |
1685059200000 | 352.88 |
1685318400000 | 352.52 |
1685404800000 | 349.41 |
1685491200000 | 350.89 |
1685577600000 | 354.95 |
1685664000000 | 362.5899 |
1685923200000 | 362.74 |
1686009600000 | 362.88 |
1686096000000 | 360.0899 |
1686182400000 | 360.16 |
1686268800000 | 360.04 |
1686528000000 | 361.95 |
1686614400000 | 362.54 |
1686700800000 | 359.82 |
1686787200000 | 362.3 |
1686873600000 | 362.38 |
1687132800000 | 362.31 |
1687219200000 | 360.77 |
1687305600000 | 361.99 |
1687392000000 | 362.48 |
1687478400000 | 362.56 |
1687737600000 | 361.27 |
1687824000000 | 362.21 |
1687910400000 | 361.3 |
1687996800000 | 364.17 |
1688083200000 | 366.41 |
1688342400000 | 365.37 |
1688428800000 | 365.51 |
1688515200000 | 364.43 |
1688601600000 | 361.66 |
1688688000000 | 358.5 |
1688947200000 | 360.25 |
1689033600000 | 361.72 |
1689120000000 | 357.72 |
1689206400000 | 356.75 |
1689292800000 | 357.88 |
1689552000000 | 356.75 |
1689638400000 | 357.71 |
1689724800000 | 360.61 |
1689811200000 | 360.73 |
1689897600000 | 365.43 |
1690156800000 | 365.99 |
1690243200000 | 367.95 |
1690329600000 | 368.74 |
1690416000000 | 368.29 |
1690502400000 | 367.67 |
1690761600000 | 369.06 |
1690848000000 | 367.48 |
1690934400000 | 366.98 |
1691020800000 | 368.55 |
1691107200000 | 363.62 |
1691366400000 | 368.18 |
1691452800000 | 369.92 |
1691539200000 | 369.04 |
1691625600000 | 367.21 |
1691712000000 | 369.5899 |
1691971200000 | 370.85 |
1692057600000 | 366.99 |
1692144000000 | 365.3 |
1692230400000 | 362.57 |
1692316800000 | 363.95 |
1692576000000 | 362 |
1692662400000 | 362.89 |
1692748800000 | 365.8 |
1692835200000 | 363.1 |
1692921600000 | 366.16 |
1693180800000 | 367.0899 |
1693267200000 | 371.31 |
1693353600000 | 366.75 |
1693440000000 | 364.98 |
1693526400000 | 367.04 |
1693785600000 | 367.62 |
1693872000000 | 364.58 |
1693958400000 | 362.3399 |
1694044800000 | 360.83 |
1694131200000 | 358.97 |
1694390400000 | 357.74 |
1694476800000 | 357.33 |
1694563200000 | 352.46 |
1694649600000 | 357.32 |
1694736000000 | 355.92 |
1694995200000 | 353.81 |
1695081600000 | 353.3 |
1695168000000 | 351.55 |
1695254400000 | 350.2799 |
1695340800000 | 349.0299 |
1695600000000 | 350.6 |
1695686400000 | 348.44 |
1695772800000 | 347.43 |
1695859200000 | 345.85 |
1695945600000 | 344.97 |
1696204800000 | 344.98 |
1696291200000 | 342.07 |
1696377600000 | 342.5299 |
1696464000000 | 338.6 |
1696550400000 | 339.27 |
1696809600000 | 339.01 |
1696896000000 | 339.8399 |
1696982400000 | 338.42 |
1697068800000 | 335.6 |
1697155200000 | 337.43 |
1697414400000 | 339.4 |
1697500800000 | 340.29 |
1697587200000 | 338.2 |
1697673600000 | 333.71 |
1697760000000 | 332.76 |
1698019200000 | 330.79 |
1698105600000 | 332.19 |
1698192000000 | 331.87 |
1698278400000 | 331.3 |
1698364800000 | 328.01 |
1698624000000 | 328.95 |
1698710400000 | 331.88 |
1698796800000 | 331.91 |
1698883200000 | 336.81 |
1698969600000 | 338.01 |
1699228800000 | 338.66 |
1699315200000 | 342.38 |
1699401600000 | 340.51 |
1699488000000 | 338.1 |
1699574400000 | 339.99 |
1699833600000 | 339.01 |
1699920000000 | 341.7 |
1700006400000 | 341.93 |
1700092800000 | 340.86 |
1700179200000 | 340.25 |
1700438400000 | 338.76 |
1700524800000 | 338.32 |
1700611200000 | 341.13 |
1700697600000 | 339.68 |
1700784000000 | 340.13 |
1701043200000 | 337.7799 |
1701129600000 | 336.68 |
1701216000000 | 332.48 |
1701302400000 | 336.58 |
1701388800000 | 343.69 |
1701648000000 | 348.55 |
1701734400000 | 347.86 |
1701820800000 | 350.0899 |
1701907200000 | 351.2 |
1701993600000 | 352.3399 |
1702252800000 | 355.6 |
1702339200000 | 356.43 |
1702425600000 | 362.2799 |
1702512000000 | 355.71 |
1702598400000 | 356.6 |
1702857600000 | 357.62 |
1702944000000 | 360.26 |
1703030400000 | 356.95 |
1703116800000 | 361.42 |
1703203200000 | 362.04 |
1703548800000 | 362.69 |
1703635200000 | 362.5299 |
1703721600000 | 363.42 |
1703808000000 | 364.4 |
1704153600000 | 368.0899 |
1704240000000 | 365.4 |
1704326400000 | 364.3399 |
1704412800000 | 363.51 |
1704672000000 | 365.57 |
1704758400000 | 368.58 |
1704844800000 | 366.04 |
1704931200000 | 365.8399 |
1705017600000 | 365.64 |
1705276800000 | 365.12 |
1705363200000 | 364.52 |
1705449600000 | 363.96 |
1705536000000 | 364.91 |
1705622400000 | 362.55 |
1705881600000 | 364.25 |
1705968000000 | 366.04 |
1706054400000 | 360.45 |
1706140800000 | 366.57 |
1706227200000 | 368.05 |
1706486400000 | 371.87 |
1706572800000 | 368.74 |
1706659200000 | 364.72 |
1706745600000 | 369.81 |
1706832000000 | 370.45 |
1707091200000 | 373.2799 |
1707177600000 | 375.93 |
1707264000000 | 375.11 |
1707350400000 | 375.73 |
1707436800000 | 373.88 |
1707696000000 | 377.85 |
1707782400000 | 372.54 |
1707868800000 | 374.67 |
1707955200000 | 377.19 |
1708041600000 | 374.47 |
1708300800000 | 375.04 |
1708387200000 | 373.42 |
1708473600000 | 373.61 |
1708560000000 | 373.95 |
1708646400000 | 376.18 |
1708905600000 | 376.0899 |
1708992000000 | 377.22 |
1709078400000 | 374.12 |
1709164800000 | 375 |
1709251200000 | 373.58 |
1709510400000 | 370.66 |
1709596800000 | 366.9 |
1709683200000 | 366.38 |
1709769600000 | 367.71 |
1709856000000 | 368.2 |
1710115200000 | 369.04 |
1710201600000 | 369.24 |
1710288000000 | 368.77 |
1710374400000 | 365.07 |
1710460800000 | 365.49 |
1710720000000 | 364.52 |
1710806400000 | 367.65 |
1710892800000 | 370.12 |
1710979200000 | 369.17 |
1711065600000 | 370.74 |
1711324800000 | 368.3399 |
1711411200000 | 368.3399 |
1711497600000 | 374.75 |
1711584000000 | 375.8399 |
1711929600000 | 374.87 |
1712016000000 | 369.75 |
1712102400000 | 365.54 |
1712188800000 | 364.64 |
1712275200000 | 366.47 |
1712534400000 | 363.83 |
1712620800000 | 365.69 |
1712707200000 | 362.9 |
1712793600000 | 364.0899 |
1712880000000 | 360.2 |
1713139200000 | 357.51 |
1713225600000 | 357.35 |
1713312000000 | 356.99 |
1713398400000 | 356.52 |
1713484800000 | 357.3 |
1713744000000 | 360.24 |
1713830400000 | 361.95 |
1713916800000 | 362.12 |
1714003200000 | 360.56 |
1714089600000 | 365.24 |
1714348800000 | 365.99 |
1714435200000 | 364.17 |
1714521600000 | 361.73 |
1714608000000 | 365.79 |
1714694400000 | 364.44 |
1714953600000 | 365.99 |
1715040000000 | 368.36 |
1715126400000 | 372.12 |
1715212800000 | 378.94 |
1715299200000 | 380.14 |
1715558400000 | 379.46 |
1715644800000 | 380.51 |
1715731200000 | 382.35 |
1715817600000 | 381.73 |
1715904000000 | 380.93 |
1716163200000 | 380.57 |
1716249600000 | 378.97 |
1716336000000 | 377.27 |
1716422400000 | 374.93 |
1716508800000 | 374.65 |
1716768000000 | 374 |
1716854400000 | 370.96 |
1716940800000 | 374.79 |
1717027200000 | 376.99 |
1717113600000 | 380.35 |
1717372800000 | 383.23 |
1717459200000 | 384.1 |
1717545600000 | 386.18 |
1717632000000 | 388.29 |
1717718400000 | 388.08 |
1717977600000 | 389.36 |
1718064000000 | 388.26 |
1718150400000 | 381.5 |
1718236800000 | 383.58 |
1718323200000 | 384.25 |
1718582400000 | 386.55 |
1718668800000 | 392.32 |
1718755200000 | 391.91 |
1718841600000 | 389.54 |
1718928000000 | 391.74 |
1719187200000 | 393.52 |
1719273600000 | 392.24 |
1719360000000 | 390.33 |
1719446400000 | 385.56 |
1719532800000 | 381.47 |
1719792000000 | 378.99 |
1719878400000 | 378.74 |
1719964800000 | 375.3 |
1720051200000 | 375.7799 |
1720137600000 | 377.1 |
1720396800000 | 376.23 |
1720483200000 | 372.92 |
1720569600000 | 373.65 |
1720656000000 | 378.32 |
1720742400000 | 379.97 |
1721001600000 | 378.61 |
1721088000000 | 382.95 |
1721174400000 | 383.41 |
1721260800000 | 380.0299 |
1721347200000 | 378.19 |
1721606400000 | 378.98 |
1721692800000 | 377.97 |
1721779200000 | 376.91 |
1721865600000 | 376.25 |
1721952000000 | 379.11 |
1722211200000 | 381.45 |
1722297600000 | 379.97 |
1722384000000 | 378.72 |
1722470400000 | 380.05 |
1722556800000 | 375.93 |
1722816000000 | 367.95 |
1722902400000 | 374.87 |
1722988800000 | 374.51 |
1723075200000 | 381.38 |
1723161600000 | 379.24 |
1723420800000 | 377.25 |
1723507200000 | 380.55 |
1723593600000 | 379.18 |
1723680000000 | 382.9 |
1723766400000 | 383.91 |
1724025600000 | 384.64 |
1724112000000 | 382.41 |
1724198400000 | 384.1 |
1724284800000 | 383.91 |
1724371200000 | 384.51 |
1724630400000 | 384.64 |
1724716800000 | 386.24 |
1724803200000 | 386.49 |
1724889600000 | 389.05 |
1724976000000 | 390.31 |
1725235200000 | 389.64 |
1725321600000 | 391.63 |
1725408000000 | 390.55 |
1725494400000 | 390.48 |
1725580800000 | 387.11 |
1725840000000 | 389.56 |
1725926400000 | 390.8 |
1726012800000 | 391.37 |
1726099200000 | 392.82 |
1726185600000 | 395.13 |
1726444800000 | 396.62 |
1726531200000 | 394.21 |
1726617600000 | 393.62 |
1726704000000 | 393.16 |
1726790400000 | 387.95 |
1727049600000 | 389.1 |
1727136000000 | 386.95 |
1727222400000 | 384.79 |
1727308800000 | 387.2 |
1727395200000 | 390.54 |
1727654400000 | 390.49 |
1727740800000 | 391.49 |
1727827200000 | 388.61 |
1727913600000 | 385.62 |
1728000000000 | 387.67 |
1728259200000 | 383.21 |
1728345600000 | 385.87 |
1728432000000 | 388.3399 |
1728518400000 | 387.12 |
1728604800000 | 388.14 |
1728864000000 | 390.77 |
1728950400000 | 392.63 |
1729036800000 | 392.8399 |
1729123200000 | 392.64 |
1729209600000 | 390.96 |
1729468800000 | 385.99 |
1729555200000 | 386.06 |
1729641600000 | 385.2 |
1729728000000 | 381.73 |
1729814400000 | 377.3 |
1730073600000 | 379.29 |
1730160000000 | 376.88 |
1730246400000 | 375.36 |
1730332800000 | 370.98 |
1730419200000 | 373.43 |
1730678400000 | 374.5299 |
1730764800000 | 376.36 |
1730851200000 | 381.24 |
1730937600000 | 382.51 |
1731024000000 | 385.75 |
1731283200000 | 387.2 |
1731369600000 | 384.47 |
1731456000000 | 383.41 |
1731542400000 | 381.11 |
1731628800000 | 379.52 |
1731888000000 | 380.74 |
1731974400000 | 379.85 |
1732060800000 | 382.7 |
1732147200000 | 387.44 |
1732233600000 | 391.3399 |
1732492800000 | 391.65 |
1732579200000 | 393.01 |
1732665600000 | 388.5 |
1732752000000 | 389.12 |
1732838400000 | 388.73 |
STOXX Global Pet Care | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | -0.72618171806269 | 8.6848351544854 |
2018 | -5.0420810519777 | -5.4377188604784 |
2019 | 24.709778643711 | 28.653259836509 |
2020 | 21.0663779853 | 6.2162294225172 |
2021 | 22.815719405431 | 28.448896863924 |
2022 | -12.825265023446 | -13.399279564752 |
2023 | 7.3326881257734 | 18.514492248945 |
2024 | 7.3159729334114 | 27.792427253975 |
Methodology
The parent universe consists of companies from STOXX Developed and Emerging Markets Total Market, STOXX China A Total Market, STOXX China ADR Total Market, STOXX China P Chips Total Market indices.
The index applies two screens: first, only stocks with a three-month median daily trading volume (MDTV) greater than EUR 1,000,000 are included; second, only companies with revenue expo-sure of more than 25% or more than EUR 500,000,000 to the sectors associated with the theme are selected. Companies that Sustainalytics deems to be in breach of the Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons are excluded.
The index is weighted proportionally to the free-float market capitalization of the selected stocks multiplied by their aggregate revenue exposure to themes. Weights are capped according to the following constraints: the sum of all weights above 4.5% should not exceed 35%, and no single weight should exceed 8%.
The index composition is reviewed annually and rebalanced quarterly.
The detailed methodology can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0525167505 | STXPCGR | .STXPCGR | |
Net Return EUR | CH0525167463 | STXPCR | .STXPCR | |
Price EUR | CH0525167497 | STXPCP | .STXPCP | |
Price USD | CH0525167513 | STXPCL | STXPCL INDEX | .STXPCL |
Gross Return USD | CH0525167471 | STXPCGV | STXPCGV INDEX | .STXPCGV |
Net Return USD | CH0525167489 | STXPCV | STXPCV INDEX | .STXPCV |
Quick Facts
Weighting | Weights are determined proportionally to market cap times the total revenue exposure to relevant RBICS sectors |
Cap Factor | Sum of weights above 4.5% not to exceed 35%. No single weight to exceed 8% |
No. of components | Variable |
Review frequency | Components are reviewed annually, weighting factors are recalculated quarterly |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Jun. 18, 2012 |
History | Available as of Jun. 18, 2012 |
Inception date | Feb. 26, 2020 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ZOETIS 'A' | Health Care | USA | 7.856% |
Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 7.768% |
Merck & Co. Inc. | Health Care | USA | 7.539% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 7.212% |
CHEWY A | Retail | USA | 5.193% |
Cencora | Personal Care, Drug and Grocery Stores | USA | 5.090% |
FRESHPET | Food, Beverage and Tobacco | USA | 5.048% |
PATTERSON COMPANIES | Health Care | USA | 4.900% |
TRACTOR SUPPLY | Retail | USA | 4.881% |
Clorox Co. | Personal Care, Drug and Grocery Stores | USA | 4.873% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.