Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Pet Care
Index Description
The STOXX Global Pet Care Index is comprised of companies that stand to benefit from the continuously growing trend of pet ownership. The increasing popularity of pet humanisation is putting companies related to pet products and services on the path of accelerated growth. Revere (RBICS) data allow a detailed breakdown of the revenue sources of the eligible companies, helping this index to select companies with substantial exposure to the pet care trend. Furthermore, the index excludes companies identified as non-compliant based on Sustainalytics Global Standards Screening assessment or to be involved with controversial weapons. The investment universe consists of all stocks in the Developed and Emerging markets. Also, China A shares, ADRs and P Chips are included.
Key facts
- Index allows targeted investment in the pet care industry
- Detailed Revere data helps identify and select companies with a revenue exposure above 25% or above 500 million EUR to pet care sectors
- Liquidity filter ensures replicability
- Index integrates ESG considerations
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Pet Care | N/A | 10.3 | 0.3 | 0.2 | 0.8 | 0.0 | 7.9 | 0.0 | 26.9 |
STOXX Developed and Emerging Markets Total Market | 104,762.8 | 90,288.1 | 7.5 | 0.6 | 3,608.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 31.7 |
---|---|
Food, Beverage and Tobacco | 26.0 |
Personal Care, Drug and Grocery Stores | 24.6 |
Retail | 13.8 |
Consumer Products and Services | 3.9 |
Chemicals | 0.0 |
Country weighting
USA | 82.3 |
---|---|
Switzerland | 7.2 |
Japan | 4.2 |
UK | 2.4 |
France | 1.8 |
China | 1.2 |
Canada | 0.6 |
Thailand | 0.2 |
Brazil | 0.1 |
South Korea | 0.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Pet Care | 1.9 | 2.0 | 11.8 | -1.9 | 46.1 | N/A | N/A | 11.9 | -0.6 | 7.9 |
STOXX Developed and Emerging Markets Total Market | 4.0 | 19.6 | 26.0 | 24.0 | 69.7 | N/A | N/A | 26.5 | 7.5 | 11.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Pet Care | N/A | N/A | 11.0 | 14.0 | 16.2 | N/A | N/A | 0.8 | -0.2 | 0.4 |
STOXX Developed and Emerging Markets Total Market | N/A | N/A | 10.5 | 14.6 | 17.5 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Pet Care | 0.6 | 0.5 | 0.5 | 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 | 0.5 | 0.6 | 0.7 | 0.8 | -2.9 | -1.7 | -1.2 | -0.8 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 1.5 | 0.9 | 11.5 |
STOXX Developed and Emerging Markets Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 1.8 | 1.9 | 18.6 |
Performance and annual returns
STOXX Global Pet Care | |
---|---|
1339977600000 | 100 |
1340064000000 | 101.16 |
1340150400000 | 100.83 |
1340236800000 | 98.7 |
1340323200000 | 99.07 |
1340582400000 | 98.03 |
1340668800000 | 98.48 |
1340755200000 | 99.01 |
1340841600000 | 99.22 |
1340928000000 | 101.31 |
1341187200000 | 101.68 |
1341273600000 | 101.72 |
1341360000000 | 101.72 |
1341446400000 | 101.86 |
1341532800000 | 101.53 |
1341792000000 | 101.79 |
1341878400000 | 101.31 |
1341964800000 | 100.97 |
1342051200000 | 100.97 |
1342137600000 | 101.37 |
1342396800000 | 100.36 |
1342483200000 | 100.86 |
1342569600000 | 101.43 |
1342656000000 | 101.87 |
1342742400000 | 100.3 |
1343001600000 | 99.06 |
1343088000000 | 97.59 |
1343174400000 | 98.04 |
1343260800000 | 100.49 |
1343347200000 | 100.89 |
1343606400000 | 100.4 |
1343692800000 | 99.49 |
1343779200000 | 98.82 |
1343865600000 | 98.72 |
1343952000000 | 100.48 |
1344211200000 | 100.37 |
1344297600000 | 100.06 |
1344384000000 | 100.46 |
1344470400000 | 100.1 |
1344556800000 | 101.03 |
1344816000000 | 100.74 |
1344902400000 | 100.63 |
1344988800000 | 101.17 |
1345075200000 | 102.14 |
1345161600000 | 102.52 |
1345420800000 | 102.33 |
1345507200000 | 102.31 |
1345593600000 | 102.27 |
1345680000000 | 101.38 |
1345766400000 | 102.16 |
1346025600000 | 102.4 |
1346112000000 | 102.58 |
1346198400000 | 102.95 |
1346284800000 | 102.46 |
1346371200000 | 102.74 |
1346630400000 | 102.74 |
1346716800000 | 103.82 |
1346803200000 | 103.81 |
1346889600000 | 105.49 |
1346976000000 | 105.28 |
1347235200000 | 104.85 |
1347321600000 | 104.52 |
1347408000000 | 104.25 |
1347494400000 | 104.85 |
1347580800000 | 104.06 |
1347840000000 | 104.01 |
1347926400000 | 104.13 |
1348012800000 | 104.52 |
1348099200000 | 105.12 |
1348185600000 | 105.47 |
1348444800000 | 105.41 |
1348531200000 | 105.15 |
1348617600000 | 104.81 |
1348704000000 | 105.61 |
1348790400000 | 105.23 |
1349049600000 | 104.9 |
1349136000000 | 105.38 |
1349222400000 | 105.67 |
1349308800000 | 106.24 |
1349395200000 | 106.83 |
1349654400000 | 107.83 |
1349740800000 | 106.22 |
1349827200000 | 105.66 |
1349913600000 | 106.22 |
1350000000000 | 105.87 |
1350259200000 | 106.88 |
1350345600000 | 107.43 |
1350432000000 | 107.83 |
1350518400000 | 107.4 |
1350604800000 | 105.68 |
1350864000000 | 104.88 |
1350950400000 | 104.15 |
1351036800000 | 103.64 |
1351123200000 | 103.71 |
1351209600000 | 103.11 |
1351468800000 | 103.11 |
1351555200000 | 103.11 |
1351641600000 | 103.1 |
1351728000000 | 103.91 |
1351814400000 | 102.91 |
1352073600000 | 103.39 |
1352160000000 | 103.84 |
1352246400000 | 102.75 |
1352332800000 | 101.57 |
1352419200000 | 101.53 |
1352678400000 | 101.48 |
1352764800000 | 101.25 |
1352851200000 | 100.22 |
1352937600000 | 100.98 |
1353024000000 | 101.67 |
1353283200000 | 103.72 |
1353369600000 | 102.93 |
1353456000000 | 103.15 |
1353542400000 | 103.15 |
1353628800000 | 104.34 |
1353888000000 | 104.19 |
1353974400000 | 103.66 |
1354060800000 | 104.23 |
1354147200000 | 104.82 |
1354233600000 | 105.39 |
1354492800000 | 104.82 |
1354579200000 | 104.09 |
1354665600000 | 104.43 |
1354752000000 | 104.39 |
1354838400000 | 104.91 |
1355097600000 | 104.67 |
1355184000000 | 105.6 |
1355270400000 | 105.18 |
1355356800000 | 104.47 |
1355443200000 | 104.28 |
1355702400000 | 105.29 |
1355788800000 | 106.01 |
1355875200000 | 105.63 |
1355961600000 | 105.99 |
1356048000000 | 105.21 |
1356307200000 | 105.02 |
1356480000000 | 104.16 |
1356566400000 | 103.5 |
1356652800000 | 102.83 |
1356912000000 | 103.8 |
1357084800000 | 105.9 |
1357171200000 | 106.18 |
1357257600000 | 106.85 |
1357516800000 | 106.83 |
1357603200000 | 106.9 |
1357689600000 | 108 |
1357776000000 | 108.54 |
1357862400000 | 107.84 |
1358121600000 | 107.79 |
1358208000000 | 107.72 |
1358294400000 | 107.66 |
1358380800000 | 108.36 |
1358467200000 | 108.39 |
1358726400000 | 108.39 |
1358812800000 | 108.42 |
1358899200000 | 108.03 |
1358985600000 | 109.41 |
1359072000000 | 110.62 |
1359331200000 | 109.04 |
1359417600000 | 109.5 |
1359504000000 | 109.32 |
1359590400000 | 109.91 |
1359676800000 | 110.64 |
1359936000000 | 109.5 |
1360022400000 | 110.62 |
1360108800000 | 110.95 |
1360195200000 | 110.78 |
1360281600000 | 111.11 |
1360540800000 | 111.2 |
1360627200000 | 111.05 |
1360713600000 | 110.54 |
1360800000000 | 110.38 |
1360886400000 | 111.02 |
1361145600000 | 111.02 |
1361232000000 | 111.66 |
1361318400000 | 111.01 |
1361404800000 | 110.25 |
1361491200000 | 110.72 |
1361750400000 | 109.73 |
1361836800000 | 109.94 |
1361923200000 | 110.96 |
1362009600000 | 111.32 |
1362096000000 | 110.97 |
1362355200000 | 111.36 |
1362441600000 | 112.62 |
1362528000000 | 112.41 |
1362614400000 | 111.64 |
1362700800000 | 112.45 |
1362960000000 | 112.6 |
1363046400000 | 112.05 |
1363132800000 | 112.24 |
1363219200000 | 112.48 |
1363305600000 | 111.82 |
1363564800000 | 111.41 |
1363651200000 | 111.46 |
1363737600000 | 112.82 |
1363824000000 | 112.21 |
1363910400000 | 112.85 |
1364169600000 | 112.3 |
1364256000000 | 113.31 |
1364342400000 | 113.52 |
1364428800000 | 114.26 |
1364774400000 | 113.51 |
1364860800000 | 112.95 |
1364947200000 | 111.58 |
1365033600000 | 112.26 |
1365120000000 | 112.23 |
1365379200000 | 113.21 |
1365465600000 | 112.98 |
1365552000000 | 113.98 |
1365638400000 | 114.77 |
1365724800000 | 113.99 |
1365984000000 | 112.25 |
1366070400000 | 113.88 |
1366156800000 | 113.14 |
1366243200000 | 112.75 |
1366329600000 | 114.56 |
1366588800000 | 114.65 |
1366675200000 | 114.69 |
1366761600000 | 113.51 |
1366848000000 | 113.9 |
1366934400000 | 114.77 |
1367193600000 | 114.95 |
1367280000000 | 114.51 |
1367366400000 | 113.1 |
1367452800000 | 114.22 |
1367539200000 | 114.63 |
1367798400000 | 114.72 |
1367884800000 | 115.35 |
1367971200000 | 115.92 |
1368057600000 | 115.91 |
1368144000000 | 116.8 |
1368403200000 | 116.93 |
1368489600000 | 117.96 |
1368576000000 | 118.47 |
1368662400000 | 117.66 |
1368748800000 | 117.47 |
1369008000000 | 116.8 |
1369094400000 | 117.41 |
1369180800000 | 116.48 |
1369267200000 | 117.15 |
1369353600000 | 116.37 |
1369612800000 | 116.37 |
1369699200000 | 117.32 |
1369785600000 | 115.56 |
1369872000000 | 116.12 |
1369958400000 | 114.68 |
1370217600000 | 115.35 |
1370304000000 | 115.19 |
1370390400000 | 114.16 |
1370476800000 | 114.94 |
1370563200000 | 116.23 |
1370822400000 | 116.34 |
1370908800000 | 116.21 |
1370995200000 | 115.45 |
1371081600000 | 117.36 |
1371168000000 | 117.38 |
1371427200000 | 118.09 |
1371513600000 | 118.59 |
1371600000000 | 116.46 |
1371686400000 | 113.48 |
1371772800000 | 113.97 |
1372032000000 | 113 |
1372118400000 | 113.89 |
1372204800000 | 114.48 |
1372291200000 | 115.25 |
1372377600000 | 115.2 |
1372636800000 | 115.95 |
1372723200000 | 115.23 |
1372809600000 | 114.65 |
1372896000000 | 114.82 |
1372982400000 | 115.73 |
1373241600000 | 117.12 |
1373328000000 | 118.09 |
1373414400000 | 118.83 |
1373500800000 | 120.02 |
1373587200000 | 120.65 |
1373846400000 | 121.13 |
1373932800000 | 120.17 |
1374019200000 | 120.11 |
1374105600000 | 120.58 |
1374192000000 | 120.92 |
1374451200000 | 121.28 |
1374537600000 | 120.96 |
1374624000000 | 120.83 |
1374710400000 | 121.3 |
1374796800000 | 121.63 |
1375056000000 | 121.93 |
1375142400000 | 122.28 |
1375228800000 | 122.87 |
1375315200000 | 124.54 |
1375401600000 | 124.99 |
1375660800000 | 124.95 |
1375747200000 | 124.29 |
1375833600000 | 123.73 |
1375920000000 | 124.4 |
1376006400000 | 124.38 |
1376265600000 | 124.11 |
1376352000000 | 124.91 |
1376438400000 | 124.01 |
1376524800000 | 122.22 |
1376611200000 | 121.71 |
1376870400000 | 121.93 |
1376956800000 | 122.93 |
1377043200000 | 121.39 |
1377129600000 | 121.79 |
1377216000000 | 122.13 |
1377475200000 | 121.55 |
1377561600000 | 119.72 |
1377648000000 | 119.68 |
1377734400000 | 120.07 |
1377820800000 | 119.12 |
1378080000000 | 119.33 |
1378166400000 | 118.94 |
1378252800000 | 120.14 |
1378339200000 | 120.35 |
1378425600000 | 120.33 |
1378684800000 | 121.16 |
1378771200000 | 122.54 |
1378857600000 | 123.5 |
1378944000000 | 122.91 |
1379030400000 | 123.11 |
1379289600000 | 124.21 |
1379376000000 | 124.62 |
1379462400000 | 125.34 |
1379548800000 | 125.46 |
1379635200000 | 124.91 |
1379894400000 | 124.2 |
1379980800000 | 123.73 |
1380067200000 | 123.18 |
1380153600000 | 123.75 |
1380240000000 | 123.81 |
1380499200000 | 123.82 |
1380585600000 | 125.49 |
1380672000000 | 125.22 |
1380758400000 | 124.02 |
1380844800000 | 124.63 |
1381104000000 | 123.34 |
1381190400000 | 122.26 |
1381276800000 | 122.19 |
1381363200000 | 124.19 |
1381449600000 | 124.92 |
1381708800000 | 125.38 |
1381795200000 | 124.51 |
1381881600000 | 126.2 |
1381968000000 | 127.22 |
1382054400000 | 127.8 |
1382313600000 | 127.41 |
1382400000000 | 127.9 |
1382486400000 | 128.14 |
1382572800000 | 128.73 |
1382659200000 | 129.67 |
1382918400000 | 130.2 |
1383004800000 | 130.91 |
1383091200000 | 129.95 |
1383177600000 | 129.55 |
1383264000000 | 129.74 |
1383523200000 | 130.58 |
1383609600000 | 129.8 |
1383696000000 | 130.17 |
1383782400000 | 128.9 |
1383868800000 | 130.23 |
1384128000000 | 130.18 |
1384214400000 | 130.4 |
1384300800000 | 131.1 |
1384387200000 | 132.5 |
1384473600000 | 132.81 |
1384732800000 | 132.03 |
1384819200000 | 131.28 |
1384905600000 | 131.32 |
1384992000000 | 132.05 |
1385078400000 | 132.22 |
1385337600000 | 132.35 |
1385424000000 | 132 |
1385510400000 | 131.79 |
1385596800000 | 131.88 |
1385683200000 | 131.72 |
1385942400000 | 131.61 |
1386028800000 | 131.21 |
1386115200000 | 130.51 |
1386201600000 | 130.42 |
1386288000000 | 131.62 |
1386547200000 | 131.78 |
1386633600000 | 131.25 |
1386720000000 | 129.91 |
1386806400000 | 129.03 |
1386892800000 | 129.3 |
1387152000000 | 130.03 |
1387238400000 | 129.61 |
1387324800000 | 131.64 |
1387411200000 | 131.13 |
1387497600000 | 131.67 |
1387756800000 | 132.55 |
1387843200000 | 132.92 |
1388016000000 | 133.12 |
1388102400000 | 133.95 |
1388361600000 | 134.06 |
1388448000000 | 133.99 |
1388620800000 | 132.6 |
1388707200000 | 132.97 |
1388966400000 | 132.17 |
1389052800000 | 133.43 |
1389139200000 | 133.15 |
1389225600000 | 133.77 |
1389312000000 | 133.62 |
1389571200000 | 132 |
1389657600000 | 133.16 |
1389744000000 | 134.1 |
1389830400000 | 134.64 |
1389916800000 | 134.27 |
1390176000000 | 134.37 |
1390262400000 | 134.35 |
1390348800000 | 134.61 |
1390435200000 | 134.04 |
1390521600000 | 131.11 |
1390780800000 | 130.58 |
1390867200000 | 131.41 |
1390953600000 | 130.31 |
1391040000000 | 130.6 |
1391126400000 | 129.83 |
1391385600000 | 127.02 |
1391472000000 | 128.19 |
1391558400000 | 127.87 |
1391644800000 | 128.92 |
1391731200000 | 130.2 |
1391990400000 | 131.38 |
1392076800000 | 131.74 |
1392163200000 | 131.65 |
1392249600000 | 132.42 |
1392336000000 | 132.43 |
1392595200000 | 132.42 |
1392681600000 | 133.18 |
1392768000000 | 132.87 |
1392854400000 | 133.55 |
1392940800000 | 133.32 |
1393200000000 | 134 |
1393286400000 | 134.6 |
1393372800000 | 135.02 |
1393459200000 | 135.72 |
1393545600000 | 136.52 |
1393804800000 | 134.98 |
1393891200000 | 137.25 |
1393977600000 | 137.16 |
1394064000000 | 138.3 |
1394150400000 | 138.14 |
1394409600000 | 138.03 |
1394496000000 | 137.79 |
1394582400000 | 137.69 |
1394668800000 | 135.62 |
1394755200000 | 136.18 |
1395014400000 | 136.4 |
1395100800000 | 137.09 |
1395187200000 | 136.69 |
1395273600000 | 136.37 |
1395360000000 | 135.5 |
1395619200000 | 134.09 |
1395705600000 | 135.07 |
1395792000000 | 135.03 |
1395878400000 | 134.56 |
1395964800000 | 134.98 |
1396224000000 | 135.88 |
1396310400000 | 136.73 |
1396396800000 | 137.66 |
1396483200000 | 137.78 |
1396569600000 | 135.95 |
1396828800000 | 133.82 |
1396915200000 | 134.02 |
1397001600000 | 135.56 |
1397088000000 | 132.92 |
1397174400000 | 131.21 |
1397433600000 | 132.05 |
1397520000000 | 131.75 |
1397606400000 | 132.29 |
1397692800000 | 132.74 |
1398038400000 | 133.49 |
1398124800000 | 135.05 |
1398211200000 | 134.59 |
1398297600000 | 134.18 |
1398384000000 | 134.57 |
1398643200000 | 136.18 |
1398729600000 | 136.66 |
1398816000000 | 136.34 |
1398902400000 | 136.23 |
1398988800000 | 136.13 |
1399248000000 | 135.78 |
1399334400000 | 134.55 |
1399420800000 | 134.38 |
1399507200000 | 134.75 |
1399593600000 | 135.48 |
1399852800000 | 136.43 |
1399939200000 | 136.06 |
1400025600000 | 135.49 |
1400112000000 | 134.2 |
1400198400000 | 134.99 |
1400457600000 | 135.55 |
1400544000000 | 134.71 |
1400630400000 | 134.41 |
1400716800000 | 133.68 |
1400803200000 | 133.81 |
1401062400000 | 134.07 |
1401148800000 | 134.83 |
1401235200000 | 134.18 |
1401321600000 | 135.15 |
1401408000000 | 136.16 |
1401667200000 | 136.3 |
1401753600000 | 136.57 |
1401840000000 | 136.78 |
1401926400000 | 137.14 |
1402012800000 | 137.98 |
1402272000000 | 138.09 |
1402358400000 | 138.18 |
1402444800000 | 137.6 |
1402531200000 | 136.71 |
1402617600000 | 136.61 |
1402876800000 | 136.31 |
1402963200000 | 137.16 |
1403049600000 | 137.89 |
1403136000000 | 137.71 |
1403222400000 | 137.9 |
1403481600000 | 138.23 |
1403568000000 | 138.19 |
1403654400000 | 137.6 |
1403740800000 | 137.68 |
1403827200000 | 137.49 |
1404086400000 | 137.27 |
1404172800000 | 138.55 |
1404259200000 | 138.18 |
1404345600000 | 139.79 |
1404432000000 | 139.9 |
1404691200000 | 139.32 |
1404777600000 | 138.87 |
1404864000000 | 139.37 |
1404950400000 | 138.77 |
1405036800000 | 138.94 |
1405296000000 | 139.5 |
1405382400000 | 138.63 |
1405468800000 | 139.02 |
1405555200000 | 138.11 |
1405641600000 | 139.46 |
1405900800000 | 139.17 |
1405987200000 | 139.62 |
1406073600000 | 140.04 |
1406160000000 | 140.9 |
1406246400000 | 139.42 |
1406505600000 | 139.47 |
1406592000000 | 138.95 |
1406678400000 | 138.66 |
1406764800000 | 136.66 |
1406851200000 | 136.24 |
1407110400000 | 136.68 |
1407196800000 | 136.13 |
1407283200000 | 136.09 |
1407369600000 | 135.35 |
1407456000000 | 136.8 |
1407715200000 | 137.54 |
1407801600000 | 137.45 |
1407888000000 | 138.17 |
1407974400000 | 139.22 |
1408060800000 | 138.91 |
1408320000000 | 140.42 |
1408406400000 | 142.1 |
1408492800000 | 142.33 |
1408579200000 | 142.63 |
1408665600000 | 141.8 |
1408924800000 | 142.65 |
1409011200000 | 143.42 |
1409097600000 | 143.6 |
1409184000000 | 144.01 |
1409270400000 | 144.24 |
1409529600000 | 143.79 |
1409616000000 | 144.71 |
1409702400000 | 145.49 |
1409788800000 | 145.23 |
1409875200000 | 145.86 |
1410134400000 | 145.82 |
1410220800000 | 145.02 |
1410307200000 | 145.18 |
1410393600000 | 145.19 |
1410480000000 | 144.7 |
1410739200000 | 143.64 |
1410825600000 | 144.93 |
1410912000000 | 145.11 |
1410998400000 | 145.64 |
1411084800000 | 145.82 |
1411344000000 | 145.13 |
1411430400000 | 144.4 |
1411516800000 | 146.01 |
1411603200000 | 144.41 |
1411689600000 | 144.54 |
1411948800000 | 144.09 |
1412035200000 | 144.17 |
1412121600000 | 143.23 |
1412208000000 | 142.73 |
1412294400000 | 143.76 |
1412553600000 | 143.55 |
1412640000000 | 141.89 |
1412726400000 | 142.84 |
1412812800000 | 141.73 |
1412899200000 | 139.87 |
1413158400000 | 138.42 |
1413244800000 | 138.81 |
1413331200000 | 137.5 |
1413417600000 | 137.4 |
1413504000000 | 138.84 |
1413763200000 | 140.19 |
1413849600000 | 142.66 |
1413936000000 | 142.95 |
1414022400000 | 145.18 |
1414108800000 | 147.62 |
1414368000000 | 147.85 |
1414454400000 | 147.92 |
1414540800000 | 147.63 |
1414627200000 | 149.21 |
1414713600000 | 149.63 |
1414972800000 | 149.28 |
1415059200000 | 149.95 |
1415145600000 | 149.96 |
1415232000000 | 151.63 |
1415318400000 | 150.71 |
1415577600000 | 151.78 |
1415664000000 | 153.13 |
1415750400000 | 153.43 |
1415836800000 | 154.22 |
1415923200000 | 153.8 |
1416182400000 | 154.56 |
1416268800000 | 155.93 |
1416355200000 | 156.32 |
1416441600000 | 155.45 |
1416528000000 | 156.15 |
1416787200000 | 156.79 |
1416873600000 | 156.85 |
1416960000000 | 157.33 |
1417046400000 | 158 |
1417132800000 | 159 |
1417392000000 | 158.8 |
1417478400000 | 159.49 |
1417564800000 | 160.19 |
1417651200000 | 160 |
1417737600000 | 159.89 |
1417996800000 | 159.45 |
1418083200000 | 159.09 |
1418169600000 | 157.14 |
1418256000000 | 158.07 |
1418342400000 | 156.32 |
1418601600000 | 155.25 |
1418688000000 | 155.48 |
1418774400000 | 155.95 |
1418860800000 | 158 |
1418947200000 | 158.6 |
1419206400000 | 158.77 |
1419292800000 | 158.13 |
1419379200000 | 158.48 |
1419552000000 | 158.4 |
1419811200000 | 158.56 |
1419897600000 | 157.93 |
1419984000000 | 157.25 |
1420156800000 | 157.15 |
1420416000000 | 155.42 |
1420502400000 | 155.01 |
1420588800000 | 156.17 |
1420675200000 | 159.05 |
1420761600000 | 158.43 |
1421020800000 | 158.56 |
1421107200000 | 159.42 |
1421193600000 | 159.63 |
1421280000000 | 159.75 |
1421366400000 | 161.17 |
1421625600000 | 161.97 |
1421712000000 | 161.69 |
1421798400000 | 161.93 |
1421884800000 | 163.86 |
1421971200000 | 164.47 |
1422230400000 | 164.68 |
1422316800000 | 164.25 |
1422403200000 | 163.32 |
1422489600000 | 164.84 |
1422576000000 | 163.26 |
1422835200000 | 164.05 |
1422921600000 | 164.12 |
1423008000000 | 164.82 |
1423094400000 | 165.43 |
1423180800000 | 164.31 |
1423440000000 | 162.38 |
1423526400000 | 163.84 |
1423612800000 | 163.9 |
1423699200000 | 165.28 |
1423785600000 | 166.3 |
1424044800000 | 166.38 |
1424131200000 | 166.26 |
1424217600000 | 166.03 |
1424304000000 | 165.9 |
1424390400000 | 166.76 |
1424649600000 | 167.51 |
1424736000000 | 167.84 |
1424822400000 | 167.4 |
1424908800000 | 167.83 |
1424995200000 | 167.81 |
1425254400000 | 168.41 |
1425340800000 | 167.45 |
1425427200000 | 167.19 |
1425513600000 | 167.5 |
1425600000000 | 165.71 |
1425859200000 | 166.36 |
1425945600000 | 164.48 |
1426032000000 | 164.76 |
1426118400000 | 166.1 |
1426204800000 | 165.15 |
1426464000000 | 167.22 |
1426550400000 | 167.16 |
1426636800000 | 167.98 |
1426723200000 | 169.41 |
1426809600000 | 171.89 |
1427068800000 | 172.16 |
1427155200000 | 171.79 |
1427241600000 | 169.32 |
1427328000000 | 167.57 |
1427414400000 | 168.74 |
1427673600000 | 170.08 |
1427760000000 | 168.21 |
1427846400000 | 167.22 |
1427932800000 | 168.53 |
1428278400000 | 170.38 |
1428364800000 | 172.04 |
1428451200000 | 174.29 |
1428537600000 | 174.71 |
1428624000000 | 178.57 |
1428883200000 | 180.21 |
1428969600000 | 179.07 |
1429056000000 | 180.58 |
1429142400000 | 180.42 |
1429228800000 | 178.17 |
1429488000000 | 179.26 |
1429574400000 | 184.22 |
1429660800000 | 182.65 |
1429747200000 | 180.95 |
1429833600000 | 184.02 |
1430092800000 | 184.02 |
1430179200000 | 180.57 |
1430265600000 | 180.79 |
1430352000000 | 180.92 |
1430438400000 | 182.11 |
1430697600000 | 185.16 |
1430784000000 | 183.17 |
1430870400000 | 185.26 |
1430956800000 | 184.4 |
1431043200000 | 185.17 |
1431302400000 | 189.28 |
1431388800000 | 191.82 |
1431475200000 | 192.11 |
1431561600000 | 194.18 |
1431648000000 | 195.03 |
1431907200000 | 194.88 |
1431993600000 | 189.11 |
1432080000000 | 193.15 |
1432166400000 | 194.57 |
1432252800000 | 197.51 |
1432512000000 | 197.2 |
1432598400000 | 192.13 |
1432684800000 | 192.31 |
1432771200000 | 190.78 |
1432857600000 | 187.77 |
1433116800000 | 187.96 |
1433203200000 | 188.97 |
1433289600000 | 186.26 |
1433376000000 | 182.41 |
1433462400000 | 185.18 |
1433721600000 | 185.35 |
1433808000000 | 184.84 |
1433894400000 | 187.91 |
1433980800000 | 189.25 |
1434067200000 | 186.04 |
1434326400000 | 184.97 |
1434412800000 | 184.24 |
1434499200000 | 185.15 |
1434585600000 | 187.77 |
1434672000000 | 186.18 |
1434931200000 | 188.5 |
1435017600000 | 188.55 |
1435104000000 | 187.64 |
1435190400000 | 189.87 |
1435276800000 | 187.08 |
1435536000000 | 182.17 |
1435622400000 | 182.78 |
1435708800000 | 184.26 |
1435795200000 | 183.46 |
1435881600000 | 181.63 |
1436140800000 | 180.03 |
1436227200000 | 178.81 |
1436313600000 | 176.84 |
1436400000000 | 178.34 |
1436486400000 | 181.78 |
1436745600000 | 183.52 |
1436832000000 | 184.8 |
1436918400000 | 182.6 |
1437004800000 | 183.42 |
1437091200000 | 184.65 |
1437350400000 | 185.23 |
1437436800000 | 186.05 |
1437523200000 | 186.51 |
1437609600000 | 186.9 |
1437696000000 | 185.17 |
1437955200000 | 181.71 |
1438041600000 | 181.71 |
1438128000000 | 184.35 |
1438214400000 | 183.3 |
1438300800000 | 184.4 |
1438560000000 | 183.79 |
1438646400000 | 184.09 |
1438732800000 | 184.57 |
1438819200000 | 183.37 |
1438905600000 | 183.3 |
1439164800000 | 186.06 |
1439251200000 | 185.39 |
1439337600000 | 184.52 |
1439424000000 | 186.04 |
1439510400000 | 186.39 |
1439769600000 | 188.15 |
1439856000000 | 185.74 |
1439942400000 | 185.14 |
1440028800000 | 181.54 |
1440115200000 | 176.41 |
1440374400000 | 169.35 |
1440460800000 | 167.3 |
1440547200000 | 167.6 |
1440633600000 | 170.29 |
1440720000000 | 171.09 |
1440979200000 | 168.61 |
1441065600000 | 163.29 |
1441152000000 | 164.93 |
1441238400000 | 165.07 |
1441324800000 | 162.95 |
1441584000000 | 163.54 |
1441670400000 | 166.52 |
1441756800000 | 166.41 |
1441843200000 | 166.72 |
1441929600000 | 167.59 |
1442188800000 | 166.47 |
1442275200000 | 167.46 |
1442361600000 | 168.83 |
1442448000000 | 170.34 |
1442534400000 | 168.94 |
1442793600000 | 167.75 |
1442880000000 | 166.21 |
1442966400000 | 165.57 |
1443052800000 | 165.56 |
1443139200000 | 165.38 |
1443398400000 | 162.12 |
1443484800000 | 161.01 |
1443571200000 | 163.66 |
1443657600000 | 165.11 |
1443744000000 | 167.1 |
1444003200000 | 168.61 |
1444089600000 | 167.19 |
1444176000000 | 167.65 |
1444262400000 | 168.43 |
1444348800000 | 169.76 |
1444608000000 | 169.76 |
1444694400000 | 168.73 |
1444780800000 | 168.16 |
1444867200000 | 170.53 |
1444953600000 | 172.86 |
1445212800000 | 173.7 |
1445299200000 | 173.06 |
1445385600000 | 172.25 |
1445472000000 | 172.04 |
1445558400000 | 175.01 |
1445817600000 | 176.02 |
1445904000000 | 175.51 |
1445990400000 | 176.18 |
1446076800000 | 175.98 |
1446163200000 | 176.08 |
1446422400000 | 178.22 |
1446508800000 | 178.93 |
1446595200000 | 179.79 |
1446681600000 | 179.8 |
1446768000000 | 177.96 |
1447027200000 | 176.15 |
1447113600000 | 175.13 |
1447200000000 | 175.85 |
1447286400000 | 174.01 |
1447372800000 | 172.67 |
1447632000000 | 177.51 |
1447718400000 | 180.79 |
1447804800000 | 182.4 |
1447891200000 | 187.86 |
1447977600000 | 186.73 |
1448236800000 | 185.64 |
1448323200000 | 182.76 |
1448409600000 | 185.57 |
1448496000000 | 186.28 |
1448582400000 | 185.77 |
1448841600000 | 183.4 |
1448928000000 | 185.5 |
1449014400000 | 184.6 |
1449100800000 | 182.96 |
1449187200000 | 183.44 |
1449446400000 | 180.95 |
1449532800000 | 178.68 |
1449619200000 | 176.35 |
1449705600000 | 176.45 |
1449792000000 | 173.58 |
1450051200000 | 172.01 |
1450137600000 | 175.67 |
1450224000000 | 176.12 |
1450310400000 | 177.94 |
1450396800000 | 178.97 |
1450656000000 | 180.22 |
1450742400000 | 180.45 |
1450828800000 | 182.43 |
1450915200000 | 182.42 |
1451260800000 | 182.7 |
1451347200000 | 185.78 |
1451433600000 | 185.31 |
1451520000000 | 184.68 |
1451865600000 | 180.08 |
1451952000000 | 180.43 |
1452038400000 | 179.8 |
1452124800000 | 176.42 |
1452211200000 | 175.51 |
1452470400000 | 172.26 |
1452556800000 | 172.55 |
1452643200000 | 170.26 |
1452729600000 | 170.94 |
1452816000000 | 168.3 |
1453075200000 | 169.11 |
1453161600000 | 170.84 |
1453248000000 | 168.19 |
1453334400000 | 168.03 |
1453420800000 | 171.17 |
1453680000000 | 172.29 |
1453766400000 | 172.8 |
1453852800000 | 171.85 |
1453939200000 | 170.18 |
1454025600000 | 174.39 |
1454284800000 | 174.42 |
1454371200000 | 172.52 |
1454457600000 | 171.6 |
1454544000000 | 170.45 |
1454630400000 | 168.83 |
1454889600000 | 167.38 |
1454976000000 | 167.09 |
1455062400000 | 167.97 |
1455148800000 | 165.64 |
1455235200000 | 164.91 |
1455494400000 | 167.52 |
1455580800000 | 169.9 |
1455667200000 | 171.66 |
1455753600000 | 172.1 |
1455840000000 | 172.08 |
1456099200000 | 173.51 |
1456185600000 | 172.98 |
1456272000000 | 172.22 |
1456358400000 | 173.08 |
1456444800000 | 172.98 |
1456704000000 | 171.17 |
1456790400000 | 174.1 |
1456876800000 | 176.15 |
1456963200000 | 177.37 |
1457049600000 | 179.5 |
1457308800000 | 179.25 |
1457395200000 | 178.93 |
1457481600000 | 179.63 |
1457568000000 | 178.7 |
1457654400000 | 182.41 |
1457913600000 | 182.46 |
1458000000000 | 181.12 |
1458086400000 | 179.57 |
1458172800000 | 180.89 |
1458259200000 | 182.28 |
1458518400000 | 182.31 |
1458604800000 | 183.49 |
1458691200000 | 181.92 |
1458777600000 | 179.29 |
1459123200000 | 179.85 |
1459209600000 | 182.02 |
1459296000000 | 184.07 |
1459382400000 | 184.06 |
1459468800000 | 183.76 |
1459728000000 | 185.83 |
1459814400000 | 182.98 |
1459900800000 | 185.03 |
1459987200000 | 184.2 |
1460073600000 | 184.53 |
1460332800000 | 184.08 |
1460419200000 | 184.23 |
1460505600000 | 185.59 |
1460592000000 | 186.93 |
1460678400000 | 188.19 |
1460937600000 | 188.34 |
1461024000000 | 191.14 |
1461110400000 | 190.29 |
1461196800000 | 190.59 |
1461283200000 | 189.94 |
1461542400000 | 189.14 |
1461628800000 | 188.79 |
1461715200000 | 188.38 |
1461801600000 | 187.3 |
1461888000000 | 186.33 |
1462147200000 | 187.67 |
1462233600000 | 187.01 |
1462320000000 | 184.42 |
1462406400000 | 184.37 |
1462492800000 | 184.23 |
1462752000000 | 185.07 |
1462838400000 | 185.73 |
1462924800000 | 185.31 |
1463011200000 | 185.18 |
1463097600000 | 184.57 |
1463356800000 | 185.62 |
1463443200000 | 183.67 |
1463529600000 | 183.1 |
1463616000000 | 180.78 |
1463702400000 | 182.73 |
1463961600000 | 181.03 |
1464048000000 | 182.73 |
1464134400000 | 183.42 |
1464220800000 | 183.66 |
1464307200000 | 184.14 |
1464566400000 | 184.05 |
1464652800000 | 184.21 |
1464739200000 | 184.86 |
1464825600000 | 186.07 |
1464912000000 | 187.11 |
1465171200000 | 187.6 |
1465257600000 | 188.02 |
1465344000000 | 188.74 |
1465430400000 | 188.45 |
1465516800000 | 186.24 |
1465776000000 | 183.26 |
1465862400000 | 182.38 |
1465948800000 | 182.69 |
1466035200000 | 181.73 |
1466121600000 | 181.16 |
1466380800000 | 183.61 |
1466467200000 | 184.16 |
1466553600000 | 185.28 |
1466640000000 | 187.13 |
1466726400000 | 179.76 |
1466985600000 | 177.77 |
1467072000000 | 181.11 |
1467158400000 | 184.68 |
1467244800000 | 186.24 |
1467331200000 | 187.18 |
1467590400000 | 187.28 |
1467676800000 | 186.64 |
1467763200000 | 187.58 |
1467849600000 | 187.67 |
1467936000000 | 188.36 |
1468195200000 | 189.13 |
1468281600000 | 189.91 |
1468368000000 | 190.26 |
1468454400000 | 190.11 |
1468540800000 | 189.63 |
1468800000000 | 189.84 |
1468886400000 | 188.98 |
1468972800000 | 190.34 |
1469059200000 | 189.85 |
1469145600000 | 189.69 |
1469404800000 | 189.68 |
1469491200000 | 190.55 |
1469577600000 | 190.2 |
1469664000000 | 191.7 |
1469750400000 | 193.06 |
1470009600000 | 191.95 |
1470096000000 | 192.74 |
1470182400000 | 192.12 |
1470268800000 | 192.04 |
1470355200000 | 193.64 |
1470614400000 | 192.93 |
1470700800000 | 194.32 |
1470787200000 | 194.18 |
1470873600000 | 194.92 |
1470960000000 | 195.16 |
1471219200000 | 196.05 |
1471305600000 | 195.14 |
1471392000000 | 194.34 |
1471478400000 | 195.94 |
1471564800000 | 195.9 |
1471824000000 | 195.82 |
1471910400000 | 195.96 |
1471996800000 | 194.67 |
1472083200000 | 194.07 |
1472169600000 | 194.34 |
1472428800000 | 193.74 |
1472515200000 | 194.1 |
1472601600000 | 194.1 |
1472688000000 | 193.77 |
1472774400000 | 195.16 |
1473033600000 | 195.44 |
1473120000000 | 198.03 |
1473206400000 | 198.82 |
1473292800000 | 200.05 |
1473379200000 | 196.41 |
1473638400000 | 196.21 |
1473724800000 | 193.71 |
1473811200000 | 194.16 |
1473897600000 | 194.72 |
1473984000000 | 194.43 |
1474243200000 | 194.94 |
1474329600000 | 195.37 |
1474416000000 | 196.16 |
1474502400000 | 198.13 |
1474588800000 | 196.84 |
1474848000000 | 194.44 |
1474934400000 | 195.63 |
1475020800000 | 195.94 |
1475107200000 | 195.43 |
1475193600000 | 196.43 |
1475452800000 | 196.59 |
1475539200000 | 196.19 |
1475625600000 | 196 |
1475712000000 | 195.39 |
1475798400000 | 194.69 |
1476057600000 | 197.15 |
1476144000000 | 194.39 |
1476230400000 | 193.57 |
1476316800000 | 192.61 |
1476403200000 | 192.25 |
1476662400000 | 190.53 |
1476748800000 | 191.96 |
1476835200000 | 191.58 |
1476921600000 | 190.93 |
1477008000000 | 189.77 |
1477267200000 | 189.73 |
1477353600000 | 189.85 |
1477440000000 | 188.25 |
1477526400000 | 187.56 |
1477612800000 | 186.97 |
1477872000000 | 186.92 |
1477958400000 | 188.01 |
1478044800000 | 189.25 |
1478131200000 | 188.46 |
1478217600000 | 187.59 |
1478476800000 | 189.59 |
1478563200000 | 190.58 |
1478649600000 | 192.23 |
1478736000000 | 191.63 |
1478822400000 | 190.74 |
1479081600000 | 190.72 |
1479168000000 | 191.24 |
1479254400000 | 190.22 |
1479340800000 | 190.3 |
1479427200000 | 188.41 |
1479686400000 | 188.49 |
1479772800000 | 186.19 |
1479859200000 | 183.98 |
1479945600000 | 183.72 |
1480032000000 | 185.45 |
1480291200000 | 184.03 |
1480377600000 | 184.47 |
1480464000000 | 182.97 |
1480550400000 | 181.56 |
1480636800000 | 181.62 |
1480896000000 | 181.25 |
1480982400000 | 182.75 |
1481068800000 | 183.68 |
1481155200000 | 183.98 |
1481241600000 | 185.53 |
1481500800000 | 184.9 |
1481587200000 | 186.92 |
1481673600000 | 185.31 |
1481760000000 | 185.59 |
1481846400000 | 186.35 |
1482105600000 | 186.29 |
1482192000000 | 185.94 |
1482278400000 | 186.22 |
1482364800000 | 186.37 |
1482451200000 | 186.53 |
1482710400000 | 186.78 |
1482796800000 | 186.89 |
1482883200000 | 186.28 |
1482969600000 | 187.03 |
1483056000000 | 187.33 |
1483315200000 | 187.52 |
1483401600000 | 187.98 |
1483488000000 | 189.3 |
1483574400000 | 190.78 |
1483660800000 | 190.12 |
1483920000000 | 193.37 |
1484006400000 | 192.98 |
1484092800000 | 191.58 |
1484179200000 | 193.07 |
1484265600000 | 193.43 |
1484524800000 | 191.54 |
1484611200000 | 191.67 |
1484697600000 | 191.68 |
1484784000000 | 189.42 |
1484870400000 | 190.22 |
1485129600000 | 189.39 |
1485216000000 | 189.06 |
1485302400000 | 190.32 |
1485388800000 | 190.9 |
1485475200000 | 191.23 |
1485734400000 | 190.3 |
1485820800000 | 191.5 |
1485907200000 | 191.82 |
1485993600000 | 193.57 |
1486080000000 | 194.59 |
1486339200000 | 194.95 |
1486425600000 | 195.03 |
1486512000000 | 195.76 |
1486598400000 | 196.53 |
1486684800000 | 196.67 |
1486944000000 | 197.14 |
1487030400000 | 196.66 |
1487116800000 | 197.83 |
1487203200000 | 197.86 |
1487289600000 | 198.24 |
1487548800000 | 198.42 |
1487635200000 | 200.03 |
1487721600000 | 200.82 |
1487808000000 | 201.49 |
1487894400000 | 201.67 |
1488153600000 | 201.31 |
1488240000000 | 201.65 |
1488326400000 | 203.12 |
1488412800000 | 202.37 |
1488499200000 | 202.77 |
1488758400000 | 202.41 |
1488844800000 | 202.15 |
1488931200000 | 201.91 |
1489017600000 | 202.51 |
1489104000000 | 203.2 |
1489363200000 | 203.64 |
1489449600000 | 203.3 |
1489536000000 | 204.69 |
1489622400000 | 205.51 |
1489708800000 | 205.05 |
1489968000000 | 205.3 |
1490054400000 | 205.31 |
1490140800000 | 205.22 |
1490227200000 | 205.86 |
1490313600000 | 205.57 |
1490572800000 | 205.77 |
1490659200000 | 206.37 |
1490745600000 | 206.01 |
1490832000000 | 205.09 |
1490918400000 | 204.85 |
1491177600000 | 204.76 |
1491264000000 | 204.77 |
1491350400000 | 204.8 |
1491436800000 | 204.31 |
1491523200000 | 204.05 |
1491782400000 | 203.51 |
1491868800000 | 204.6 |
1491955200000 | 204.9 |
1492041600000 | 205.28 |
1492387200000 | 205.72 |
1492473600000 | 203.62 |
1492560000000 | 202.72 |
1492646400000 | 203.58 |
1492732800000 | 202.78 |
1492992000000 | 204.82 |
1493078400000 | 204.9 |
1493164800000 | 205.61 |
1493251200000 | 206.64 |
1493337600000 | 206.7 |
1493596800000 | 206.5 |
1493683200000 | 206.14 |
1493769600000 | 205.89 |
1493856000000 | 207.75 |
1493942400000 | 207.61 |
1494201600000 | 206.54 |
1494288000000 | 205.39 |
1494374400000 | 204.94 |
1494460800000 | 204.17 |
1494547200000 | 204.51 |
1494806400000 | 205.05 |
1494892800000 | 206.55 |
1494979200000 | 205.94 |
1495065600000 | 205.13 |
1495152000000 | 205.99 |
1495411200000 | 206.17 |
1495497600000 | 205.51 |
1495584000000 | 205.48 |
1495670400000 | 206.8 |
1495756800000 | 206.7 |
1496016000000 | 206.41 |
1496102400000 | 206.6 |
1496188800000 | 208.64 |
1496275200000 | 209.07 |
1496361600000 | 210.12 |
1496620800000 | 210.2 |
1496707200000 | 209.48 |
1496793600000 | 210.05 |
1496880000000 | 208.53 |
1496966400000 | 207.54 |
1497225600000 | 206.3 |
1497312000000 | 207.49 |
1497398400000 | 208.18 |
1497484800000 | 207.8 |
1497571200000 | 208.74 |
1497830400000 | 209.68 |
1497916800000 | 209 |
1498003200000 | 208.54 |
1498089600000 | 208.91 |
1498176000000 | 208.63 |
1498435200000 | 210.06 |
1498521600000 | 208.97 |
1498608000000 | 209.5 |
1498694400000 | 208.44 |
1498780800000 | 207.27 |
1499040000000 | 206.81 |
1499126400000 | 206.51 |
1499212800000 | 206.51 |
1499299200000 | 204.75 |
1499385600000 | 205.12 |
1499644800000 | 204.34 |
1499731200000 | 203.86 |
1499817600000 | 205.32 |
1499904000000 | 205.89 |
1499990400000 | 207.03 |
1500249600000 | 206.19 |
1500336000000 | 205.74 |
1500422400000 | 206.32 |
1500508800000 | 207.14 |
1500595200000 | 206.6 |
1500854400000 | 206.61 |
1500940800000 | 205.64 |
1501027200000 | 205.22 |
1501113600000 | 205.5 |
1501200000000 | 205.55 |
1501459200000 | 205.29 |
1501545600000 | 204.53 |
1501632000000 | 203.69 |
1501718400000 | 204.02 |
1501804800000 | 203.27 |
1502064000000 | 204.15 |
1502150400000 | 203.42 |
1502236800000 | 203.71 |
1502323200000 | 203.06 |
1502409600000 | 202.8 |
1502668800000 | 203.95 |
1502755200000 | 203.21 |
1502841600000 | 204.1 |
1502928000000 | 202.9 |
1503014400000 | 202.19 |
1503273600000 | 202.36 |
1503360000000 | 202.71 |
1503446400000 | 201.88 |
1503532800000 | 200.79 |
1503619200000 | 201.17 |
1503878400000 | 201.4 |
1503964800000 | 201.09 |
1504051200000 | 201.7 |
1504137600000 | 202.91 |
1504224000000 | 203.44 |
1504483200000 | 203.29 |
1504569600000 | 203.26 |
1504656000000 | 204.35 |
1504742400000 | 206.16 |
1504828800000 | 206.35 |
1505088000000 | 207.87 |
1505174400000 | 208.1 |
1505260800000 | 206.91 |
1505347200000 | 206.87 |
1505433600000 | 207.19 |
1505692800000 | 206.97 |
1505779200000 | 206.53 |
1505865600000 | 206.48 |
1505952000000 | 204.35 |
1506038400000 | 205.28 |
1506297600000 | 206.21 |
1506384000000 | 206.47 |
1506470400000 | 206.33 |
1506556800000 | 205.95 |
1506643200000 | 207.08 |
1506902400000 | 207.34 |
1506988800000 | 207.45 |
1507075200000 | 207.97 |
1507161600000 | 207.7 |
1507248000000 | 207.55 |
1507507200000 | 207.91 |
1507593600000 | 207.6 |
1507680000000 | 209.02 |
1507766400000 | 209.47 |
1507852800000 | 210.25 |
1508112000000 | 210.29 |
1508198400000 | 209.4 |
1508284800000 | 209.44 |
1508371200000 | 209.23 |
1508457600000 | 209.84 |
1508716800000 | 209.22 |
1508803200000 | 208.19 |
1508889600000 | 207.65 |
1508976000000 | 207.63 |
1509062400000 | 204.63 |
1509321600000 | 202.21 |
1509408000000 | 203.55 |
1509494400000 | 203.68 |
1509580800000 | 202.77 |
1509667200000 | 204.26 |
1509926400000 | 203.1 |
1510012800000 | 202.51 |
1510099200000 | 203.57 |
1510185600000 | 202.79 |
1510272000000 | 202.7 |
1510531200000 | 202.38 |
1510617600000 | 202.31 |
1510704000000 | 201.7 |
1510790400000 | 205.72 |
1510876800000 | 204.69 |
1511136000000 | 204.19 |
1511222400000 | 205.41 |
1511308800000 | 205.81 |
1511395200000 | 206.16 |
1511481600000 | 206.87 |
1511740800000 | 206.9 |
1511827200000 | 206.85 |
1511913600000 | 207.87 |
1512000000000 | 207.76 |
1512086400000 | 206.92 |
1512345600000 | 207.27 |
1512432000000 | 207.16 |
1512518400000 | 205.47 |
1512604800000 | 206.03 |
1512691200000 | 207.06 |
1512950400000 | 208.07 |
1513036800000 | 207.63 |
1513123200000 | 208.76 |
1513209600000 | 207.27 |
1513296000000 | 207.53 |
1513555200000 | 208.91 |
1513641600000 | 209.83 |
1513728000000 | 209.93 |
1513814400000 | 210 |
1513900800000 | 210.31 |
1514246400000 | 210.64 |
1514332800000 | 210.65 |
1514419200000 | 211.17 |
1514505600000 | 211.74 |
1514851200000 | 211.79 |
1514937600000 | 212.72 |
1515024000000 | 213.93 |
1515110400000 | 215.37 |
1515369600000 | 215.33 |
1515456000000 | 215.54 |
1515542400000 | 213.98 |
1515628800000 | 214.65 |
1515715200000 | 216.01 |
1515974400000 | 217.68 |
1516060800000 | 219.38 |
1516147200000 | 220.21 |
1516233600000 | 218.79 |
1516320000000 | 219.62 |
1516579200000 | 221.33 |
1516665600000 | 223.52 |
1516752000000 | 223.58 |
1516838400000 | 225.79 |
1516924800000 | 225.76 |
1517184000000 | 224.19 |
1517270400000 | 223.01 |
1517356800000 | 221.38 |
1517443200000 | 220.76 |
1517529600000 | 217.51 |
1517788800000 | 212.87 |
1517875200000 | 209.72 |
1517961600000 | 210.27 |
1518048000000 | 205.86 |
1518134400000 | 204.74 |
1518393600000 | 206.58 |
1518480000000 | 206.02 |
1518566400000 | 207.97 |
1518652800000 | 208.75 |
1518739200000 | 210.58 |
1518998400000 | 211.12 |
1519084800000 | 209.12 |
1519171200000 | 208.69 |
1519257600000 | 210 |
1519344000000 | 211.5 |
1519603200000 | 213.95 |
1519689600000 | 212.5 |
1519776000000 | 209.8 |
1519862400000 | 205.33 |
1519948800000 | 206.87 |
1520208000000 | 208.56 |
1520294400000 | 209.63 |
1520380800000 | 209.39 |
1520467200000 | 211.09 |
1520553600000 | 212.7 |
1520812800000 | 213.65 |
1520899200000 | 213.41 |
1520985600000 | 213.03 |
1521072000000 | 212.16 |
1521158400000 | 212.18 |
1521417600000 | 210.11 |
1521504000000 | 209.95 |
1521590400000 | 208.31 |
1521676800000 | 206.06 |
1521763200000 | 202.72 |
1522022400000 | 206 |
1522108800000 | 206.06 |
1522195200000 | 206.37 |
1522281600000 | 208.81 |
1522627200000 | 205.98 |
1522713600000 | 206.98 |
1522800000000 | 208.01 |
1522886400000 | 209.32 |
1522972800000 | 208.16 |
1523232000000 | 209.08 |
1523318400000 | 212.25 |
1523404800000 | 211.12 |
1523491200000 | 211.01 |
1523577600000 | 210.5 |
1523836800000 | 211.45 |
1523923200000 | 211.44 |
1524009600000 | 211.68 |
1524096000000 | 209.8 |
1524182400000 | 208.4 |
1524441600000 | 208.46 |
1524528000000 | 208.27 |
1524614400000 | 208.07 |
1524700800000 | 206.84 |
1524787200000 | 207.27 |
1525046400000 | 205.79 |
1525132800000 | 205.03 |
1525219200000 | 203.48 |
1525305600000 | 202.98 |
1525392000000 | 205.22 |
1525651200000 | 205.24 |
1525737600000 | 203.44 |
1525824000000 | 202.78 |
1525910400000 | 203.73 |
1525996800000 | 205.71 |
1526256000000 | 206.25 |
1526342400000 | 205.18 |
1526428800000 | 205.6 |
1526515200000 | 205.48 |
1526601600000 | 205.49 |
1526860800000 | 205.38 |
1526947200000 | 204.17 |
1527033600000 | 203.13 |
1527120000000 | 204.22 |
1527206400000 | 204.26 |
1527465600000 | 204.45 |
1527552000000 | 203.07 |
1527638400000 | 204.27 |
1527724800000 | 204.17 |
1527811200000 | 204.67 |
1528070400000 | 205.99 |
1528156800000 | 206.4 |
1528243200000 | 207.35 |
1528329600000 | 206.47 |
1528416000000 | 206.95 |
1528675200000 | 207.48 |
1528761600000 | 207.63 |
1528848000000 | 206.69 |
1528934400000 | 206.43 |
1529020800000 | 205.85 |
1529280000000 | 204.34 |
1529366400000 | 202.17 |
1529452800000 | 202.93 |
1529539200000 | 202.15 |
1529625600000 | 205.5 |
1529884800000 | 203.87 |
1529971200000 | 204.35 |
1530057600000 | 203.34 |
1530144000000 | 202.9 |
1530230400000 | 203.89 |
1530489600000 | 201.66 |
1530576000000 | 202.93 |
1530662400000 | 202.91 |
1530748800000 | 202.3 |
1530835200000 | 204.96 |
1531094400000 | 206.06 |
1531180800000 | 206.04 |
1531267200000 | 204.16 |
1531353600000 | 205.65 |
1531440000000 | 206.36 |
1531699200000 | 205.38 |
1531785600000 | 206.42 |
1531872000000 | 205.91 |
1531958400000 | 205.99 |
1532044800000 | 207.35 |
1532304000000 | 207.19 |
1532390400000 | 209.21 |
1532476800000 | 209.22 |
1532563200000 | 210.41 |
1532649600000 | 211.07 |
1532908800000 | 210.11 |
1532995200000 | 211.16 |
1533081600000 | 210.2 |
1533168000000 | 210.88 |
1533254400000 | 213.5 |
1533513600000 | 212.24 |
1533600000000 | 211.04 |
1533686400000 | 209.06 |
1533772800000 | 208.99 |
1533859200000 | 207.72 |
1534118400000 | 205.99 |
1534204800000 | 206.87 |
1534291200000 | 206.09 |
1534377600000 | 206.64 |
1534464000000 | 207.01 |
1534723200000 | 208.84 |
1534809600000 | 209.22 |
1534896000000 | 209.63 |
1534982400000 | 208.6 |
1535068800000 | 209.04 |
1535328000000 | 210.46 |
1535414400000 | 210.24 |
1535500800000 | 210.8 |
1535587200000 | 208.9 |
1535673600000 | 208.52 |
1535932800000 | 206.38 |
1536019200000 | 205.77 |
1536105600000 | 205.83 |
1536192000000 | 205.82 |
1536278400000 | 205.81 |
1536537600000 | 204.6 |
1536624000000 | 203.85 |
1536710400000 | 205.69 |
1536796800000 | 206.51 |
1536883200000 | 206.56 |
1537142400000 | 206.89 |
1537228800000 | 207.74 |
1537315200000 | 207.13 |
1537401600000 | 208.18 |
1537488000000 | 208.63 |
1537747200000 | 207.48 |
1537833600000 | 208 |
1537920000000 | 208.08 |
1538006400000 | 207.89 |
1538092800000 | 208.86 |
1538352000000 | 208.33 |
1538438400000 | 207.5 |
1538524800000 | 206.95 |
1538611200000 | 206.25 |
1538697600000 | 206.05 |
1538956800000 | 205.23 |
1539043200000 | 205.01 |
1539129600000 | 205.09 |
1539216000000 | 198.62 |
1539302400000 | 200.11 |
1539561600000 | 200.98 |
1539648000000 | 202.61 |
1539734400000 | 203.06 |
1539820800000 | 200.02 |
1539907200000 | 200.93 |
1540166400000 | 201.59 |
1540252800000 | 198.59 |
1540339200000 | 196.78 |
1540425600000 | 196.49 |
1540512000000 | 194.46 |
1540771200000 | 194.6 |
1540857600000 | 197.05 |
1540944000000 | 198.1 |
1541030400000 | 200.25 |
1541116800000 | 200.2 |
1541376000000 | 202.15 |
1541462400000 | 201.77 |
1541548800000 | 204.83 |
1541635200000 | 205.12 |
1541721600000 | 204.79 |
1541980800000 | 203.15 |
1542067200000 | 203.42 |
1542153600000 | 202.21 |
1542240000000 | 202.37 |
1542326400000 | 203.32 |
1542585600000 | 201.51 |
1542672000000 | 198.89 |
1542758400000 | 199.04 |
1542844800000 | 199.94 |
1542931200000 | 198.95 |
1543190400000 | 200.6 |
1543276800000 | 201.59 |
1543363200000 | 202.34 |
1543449600000 | 203.51 |
1543536000000 | 205.67 |
1543795200000 | 207.83 |
1543881600000 | 205.15 |
1543968000000 | 204.24 |
1544054400000 | 201.43 |
1544140800000 | 200.35 |
1544400000000 | 198.94 |
1544486400000 | 200.62 |
1544572800000 | 201.84 |
1544659200000 | 201.65 |
1544745600000 | 197.05 |
1545004800000 | 194.38 |
1545091200000 | 193.3 |
1545177600000 | 192.59 |
1545264000000 | 190.53 |
1545350400000 | 189.36 |
1545609600000 | 186.77 |
1545782400000 | 189.18 |
1545868800000 | 189.83 |
1545955200000 | 190.96 |
1546214400000 | 191.48 |
1546387200000 | 190.35 |
1546473600000 | 189.11 |
1546560000000 | 193.59 |
1546819200000 | 194.65 |
1546905600000 | 195.9 |
1546992000000 | 197.65 |
1547078400000 | 197.79 |
1547164800000 | 198.7 |
1547424000000 | 198.24 |
1547510400000 | 199.64 |
1547596800000 | 199.37 |
1547683200000 | 200.14 |
1547769600000 | 201.85 |
1548028800000 | 201.79 |
1548115200000 | 202.12 |
1548201600000 | 201.05 |
1548288000000 | 200.29 |
1548374400000 | 201.09 |
1548633600000 | 200.71 |
1548720000000 | 200.17 |
1548806400000 | 200.76 |
1548892800000 | 203.26 |
1548979200000 | 203.87 |
1549238400000 | 204.2 |
1549324800000 | 204.95 |
1549411200000 | 204.27 |
1549497600000 | 201.37 |
1549584000000 | 200.41 |
1549843200000 | 201.41 |
1549929600000 | 204 |
1550016000000 | 205.23 |
1550102400000 | 207.04 |
1550188800000 | 209.81 |
1550448000000 | 212.13 |
1550534400000 | 212.18 |
1550620800000 | 212.52 |
1550707200000 | 212.72 |
1550793600000 | 212.54 |
1551052800000 | 213.89 |
1551139200000 | 213.42 |
1551225600000 | 213.47 |
1551312000000 | 214.3 |
1551398400000 | 215.91 |
1551657600000 | 216.21 |
1551744000000 | 216.13 |
1551830400000 | 214.4 |
1551916800000 | 212.93 |
1552003200000 | 211.05 |
1552262400000 | 213.22 |
1552348800000 | 214.37 |
1552435200000 | 215.61 |
1552521600000 | 215.58 |
1552608000000 | 217.43 |
1552867200000 | 218.81 |
1552953600000 | 219.64 |
1553040000000 | 218.7 |
1553126400000 | 220.76 |
1553212800000 | 219.51 |
1553472000000 | 218.6 |
1553558400000 | 219.28 |
1553644800000 | 219.61 |
1553731200000 | 216.92 |
1553817600000 | 219.13 |
1554076800000 | 220.82 |
1554163200000 | 219.97 |
1554249600000 | 220.69 |
1554336000000 | 220.26 |
1554422400000 | 221.04 |
1554681600000 | 221.34 |
1554768000000 | 221.17 |
1554854400000 | 222.67 |
1554940800000 | 220.71 |
1555027200000 | 218.29 |
1555286400000 | 218.54 |
1555372800000 | 218.1 |
1555459200000 | 215.53 |
1555545600000 | 215.67 |
1555891200000 | 215.12 |
1555977600000 | 216.97 |
1556064000000 | 216.89 |
1556150400000 | 216.9 |
1556236800000 | 218.51 |
1556496000000 | 216.86 |
1556582400000 | 217.64 |
1556668800000 | 217.32 |
1556755200000 | 218.95 |
1556841600000 | 220.37 |
1557100800000 | 218.3 |
1557187200000 | 217.69 |
1557273600000 | 218.65 |
1557360000000 | 216.46 |
1557446400000 | 218.75 |
1557705600000 | 215.41 |
1557792000000 | 215.23 |
1557878400000 | 216.4 |
1557964800000 | 217.38 |
1558051200000 | 216.28 |
1558310400000 | 215.69 |
1558396800000 | 216.16 |
1558483200000 | 218.01 |
1558569600000 | 217.3 |
1558656000000 | 217.97 |
1558915200000 | 219.44 |
1559001600000 | 217.38 |
1559088000000 | 214.67 |
1559174400000 | 215.08 |
1559260800000 | 214.09 |
1559520000000 | 216.31 |
1559606400000 | 220.22 |
1559692800000 | 221.61 |
1559779200000 | 220.58 |
1559865600000 | 222.12 |
1560124800000 | 221.61 |
1560211200000 | 222.34 |
1560297600000 | 223.72 |
1560384000000 | 222.33 |
1560470400000 | 222.04 |
1560729600000 | 221.58 |
1560816000000 | 222.8 |
1560902400000 | 225.18 |
1560988800000 | 225.33 |
1561075200000 | 224.98 |
1561334400000 | 225.21 |
1561420800000 | 225.48 |
1561507200000 | 222.57 |
1561593600000 | 223.83 |
1561680000000 | 224.62 |
1561939200000 | 226.21 |
1562025600000 | 226.59 |
1562112000000 | 228.15 |
1562198400000 | 228.33 |
1562284800000 | 226.73 |
1562544000000 | 225.06 |
1562630400000 | 224.86 |
1562716800000 | 225.44 |
1562803200000 | 224.09 |
1562889600000 | 223.84 |
1563148800000 | 224.68 |
1563235200000 | 224.16 |
1563321600000 | 223.31 |
1563408000000 | 223.57 |
1563494400000 | 222.5 |
1563753600000 | 221.56 |
1563840000000 | 222.78 |
1563926400000 | 222.95 |
1564012800000 | 221.72 |
1564099200000 | 222.74 |
1564358400000 | 223.26 |
1564444800000 | 223.59 |
1564531200000 | 222.25 |
1564617600000 | 222.68 |
1564704000000 | 220.32 |
1564963200000 | 216.38 |
1565049600000 | 218.12 |
1565136000000 | 219.48 |
1565222400000 | 223.19 |
1565308800000 | 223.8 |
1565568000000 | 222.44 |
1565654400000 | 218.99 |
1565740800000 | 214.44 |
1565827200000 | 216.08 |
1565913600000 | 217.98 |
1566172800000 | 221.1 |
1566259200000 | 219.53 |
1566345600000 | 220.01 |
1566432000000 | 220.43 |
1566518400000 | 217.75 |
1566777600000 | 219.05 |
1566864000000 | 217.7 |
1566950400000 | 218.59 |
1567036800000 | 220.22 |
1567123200000 | 220.88 |
1567382400000 | 220.45 |
1567468800000 | 220.29 |
1567555200000 | 221.2 |
1567641600000 | 222.48 |
1567728000000 | 223.35 |
1567987200000 | 221.13 |
1568073600000 | 221.55 |
1568160000000 | 223.3 |
1568246400000 | 223.21 |
1568332800000 | 221.97 |
1568592000000 | 220.56 |
1568678400000 | 219.68 |
1568764800000 | 219.29 |
1568851200000 | 219.43 |
1568937600000 | 219.84 |
1569196800000 | 220.16 |
1569283200000 | 219.98 |
1569369600000 | 218.44 |
1569456000000 | 218.4 |
1569542400000 | 218.34 |
1569801600000 | 218.56 |
1569888000000 | 217.15 |
1569974400000 | 213.95 |
1570060800000 | 214.9 |
1570147200000 | 215.92 |
1570406400000 | 215.35 |
1570492800000 | 213.11 |
1570579200000 | 213.96 |
1570665600000 | 214.02 |
1570752000000 | 216.63 |
1571011200000 | 215.19 |
1571097600000 | 217.48 |
1571184000000 | 216.64 |
1571270400000 | 217.09 |
1571356800000 | 215.92 |
1571616000000 | 216.18 |
1571702400000 | 213.69 |
1571788800000 | 213.73 |
1571875200000 | 212.9 |
1571961600000 | 214.23 |
1572220800000 | 214.37 |
1572307200000 | 215.52 |
1572393600000 | 217.54 |
1572480000000 | 219.18 |
1572566400000 | 217.91 |
1572825600000 | 219.04 |
1572912000000 | 218.06 |
1572998400000 | 218.53 |
1573084800000 | 218.41 |
1573171200000 | 217.58 |
1573430400000 | 215.23 |
1573516800000 | 217.63 |
1573603200000 | 220.63 |
1573689600000 | 219.25 |
1573776000000 | 221.92 |
1574035200000 | 221.87 |
1574121600000 | 223.17 |
1574208000000 | 221.96 |
1574294400000 | 221.85 |
1574380800000 | 222.77 |
1574640000000 | 224.77 |
1574726400000 | 225.24 |
1574812800000 | 224.67 |
1574899200000 | 224.56 |
1574985600000 | 223.43 |
1575244800000 | 221.98 |
1575331200000 | 222.88 |
1575417600000 | 223.96 |
1575504000000 | 226.33 |
1575590400000 | 227.73 |
1575849600000 | 226.55 |
1575936000000 | 226.41 |
1576022400000 | 226.16 |
1576108800000 | 226.74 |
1576195200000 | 226.9 |
1576454400000 | 229.1 |
1576540800000 | 229.58 |
1576627200000 | 230.02 |
1576713600000 | 232.05 |
1576800000000 | 233.49 |
1577059200000 | 233.64 |
1577145600000 | 234.02 |
1577318400000 | 233.44 |
1577404800000 | 233.41 |
1577664000000 | 232.85 |
1577750400000 | 234.09 |
1577923200000 | 234.96 |
1578009600000 | 234.06 |
1578268800000 | 233.81 |
1578355200000 | 234.44 |
1578441600000 | 234.44 |
1578528000000 | 235.11 |
1578614400000 | 236.57 |
1578873600000 | 237.6 |
1578960000000 | 239.32 |
1579046400000 | 242.1 |
1579132800000 | 242.73 |
1579219200000 | 242.78 |
1579478400000 | 242.43 |
1579564800000 | 243.68 |
1579651200000 | 244.69 |
1579737600000 | 243.35 |
1579824000000 | 241.39 |
1580083200000 | 239.58 |
1580169600000 | 239.51 |
1580256000000 | 239.39 |
1580342400000 | 240.05 |
1580428800000 | 237.09 |
1580688000000 | 237.97 |
1580774400000 | 240.72 |
1580860800000 | 242.13 |
1580947200000 | 243.94 |
1581033600000 | 242.95 |
1581292800000 | 244.03 |
1581379200000 | 244.79 |
1581465600000 | 243.08 |
1581552000000 | 241.48 |
1581638400000 | 242.6 |
1581897600000 | 242.77 |
1581984000000 | 241.93 |
1582070400000 | 241.96 |
1582156800000 | 239.99 |
1582243200000 | 239.59 |
1582502400000 | 234.6 |
1582588800000 | 230.62 |
1582675200000 | 228.74 |
1582761600000 | 224.14 |
1582848000000 | 220.48 |
1583107200000 | 227.4 |
1583193600000 | 225.96 |
1583280000000 | 233.17 |
1583366400000 | 229.45 |
1583452800000 | 227.87 |
1583712000000 | 217.62 |
1583798400000 | 221.46 |
1583884800000 | 214.89 |
1583971200000 | 197.3899 |
1584057600000 | 203.76 |
1584316800000 | 189.21 |
1584403200000 | 198.4199 |
1584489600000 | 189.96 |
1584576000000 | 191.38 |
1584662400000 | 186.15 |
1584921600000 | 180.47 |
1585008000000 | 191.02 |
1585094400000 | 194.12 |
1585180800000 | 204.09 |
1585267200000 | 202.4199 |
1585526400000 | 208.78 |
1585612800000 | 208.07 |
1585699200000 | 200.87 |
1585785600000 | 204.7 |
1585872000000 | 200.99 |
1586131200000 | 209.02 |
1586217600000 | 210.24 |
1586304000000 | 215.39 |
1586390400000 | 218.19 |
1586736000000 | 215.12 |
1586822400000 | 221.62 |
1586908800000 | 217.46 |
1586995200000 | 219.36 |
1587081600000 | 223.66 |
1587340800000 | 223.35 |
1587427200000 | 217.18 |
1587513600000 | 218.57 |
1587600000000 | 219.72 |
1587686400000 | 221.71 |
1587945600000 | 229.01 |
1588032000000 | 226.06 |
1588118400000 | 229.12 |
1588204800000 | 229.36 |
1588291200000 | 224.57 |
1588550400000 | 222.84 |
1588636800000 | 227.38 |
1588723200000 | 223.57 |
1588809600000 | 223.65 |
1588896000000 | 226.66 |
1589155200000 | 228.56 |
1589241600000 | 225.38 |
1589328000000 | 222.55 |
1589414400000 | 222.21 |
1589500800000 | 224.2 |
1589760000000 | 231.74 |
1589846400000 | 230.78 |
1589932800000 | 231.51 |
1590019200000 | 230.19 |
1590105600000 | 230.18 |
1590364800000 | 231.17 |
1590451200000 | 232.33 |
1590537600000 | 237.06 |
1590624000000 | 239.04 |
1590710400000 | 239.62 |
1590969600000 | 241.13 |
1591056000000 | 244.23 |
1591142400000 | 246.65 |
1591228800000 | 245.01 |
1591315200000 | 248.28 |
1591574400000 | 251.57 |
1591660800000 | 246.98 |
1591747200000 | 247.64 |
1591833600000 | 235.24 |
1591920000000 | 236.38 |
1592179200000 | 237.32 |
1592265600000 | 244.87 |
1592352000000 | 246.09 |
1592438400000 | 245.04 |
1592524800000 | 246.28 |
1592784000000 | 247.69 |
1592870400000 | 248.05 |
1592956800000 | 244 |
1593043200000 | 246.42 |
1593129600000 | 243.36 |
1593388800000 | 243.48 |
1593475200000 | 246.16 |
1593561600000 | 246.13 |
1593648000000 | 247.57 |
1593734400000 | 247.56 |
1593993600000 | 250.45 |
1594080000000 | 250.07 |
1594166400000 | 250.37 |
1594252800000 | 249.87 |
1594339200000 | 250.96 |
1594598400000 | 252.21 |
1594684800000 | 254.56 |
1594771200000 | 258.11 |
1594857600000 | 258.02 |
1594944000000 | 260.15 |
1595203200000 | 259.69 |
1595289600000 | 260.23 |
1595376000000 | 260.43 |
1595462400000 | 260.38 |
1595548800000 | 258.65 |
1595808000000 | 260.71 |
1595894400000 | 260.44 |
1595980800000 | 262.73 |
1596067200000 | 265.0899 |
1596153600000 | 270.67 |
1596412800000 | 274.83 |
1596499200000 | 277.68 |
1596585600000 | 278.65 |
1596672000000 | 276.87 |
1596758400000 | 275.5899 |
1597017600000 | 276.17 |
1597104000000 | 274.14 |
1597190400000 | 277.6 |
1597276800000 | 278.04 |
1597363200000 | 278.27 |
1597622400000 | 279.0299 |
1597708800000 | 280.23 |
1597795200000 | 278.96 |
1597881600000 | 278.7 |
1597968000000 | 277.67 |
1598227200000 | 279.66 |
1598313600000 | 283.29 |
1598400000000 | 284.71 |
1598486400000 | 284.04 |
1598572800000 | 285.61 |
1598832000000 | 285.32 |
1598918400000 | 285.62 |
1599004800000 | 289.6 |
1599091200000 | 281.6 |
1599177600000 | 277.85 |
1599436800000 | 278.58 |
1599523200000 | 273.12 |
1599609600000 | 276.14 |
1599696000000 | 272.43 |
1599782400000 | 270.82 |
1600041600000 | 273.01 |
1600128000000 | 272.76 |
1600214400000 | 276.04 |
1600300800000 | 273.71 |
1600387200000 | 273.08 |
1600646400000 | 271.43 |
1600732800000 | 271.99 |
1600819200000 | 269.19 |
1600905600000 | 272.97 |
1600992000000 | 276.63 |
1601251200000 | 280.74 |
1601337600000 | 279.7 |
1601424000000 | 282.48 |
1601510400000 | 282.1 |
1601596800000 | 281.64 |
1601856000000 | 285.13 |
1601942400000 | 282.97 |
1602028800000 | 285.27 |
1602115200000 | 288.14 |
1602201600000 | 290.71 |
1602460800000 | 294.2799 |
1602547200000 | 293.3 |
1602633600000 | 292.86 |
1602720000000 | 293.12 |
1602806400000 | 293.98 |
1603065600000 | 291.62 |
1603152000000 | 290.63 |
1603238400000 | 290.02 |
1603324800000 | 291.14 |
1603411200000 | 291.89 |
1603670400000 | 288.5299 |
1603756800000 | 290.26 |
1603843200000 | 285.49 |
1603929600000 | 284.23 |
1604016000000 | 281 |
1604275200000 | 285.58 |
1604361600000 | 290.86 |
1604448000000 | 297.05 |
1604534400000 | 299.05 |
1604620800000 | 299.24 |
1604880000000 | 292.35 |
1604966400000 | 292.96 |
1605052800000 | 296.5 |
1605139200000 | 294.33 |
1605225600000 | 296.5899 |
1605484800000 | 298.23 |
1605571200000 | 297.82 |
1605657600000 | 295.14 |
1605744000000 | 297.22 |
1605830400000 | 297.8399 |
1606089600000 | 298.14 |
1606176000000 | 298.47 |
1606262400000 | 297.41 |
1606348800000 | 297.15 |
1606435200000 | 300.4 |
1606694400000 | 299.97 |
1606780800000 | 299.2799 |
1606867200000 | 299.11 |
1606953600000 | 298.54 |
1607040000000 | 299.24 |
1607299200000 | 297.99 |
1607385600000 | 301.16 |
1607472000000 | 298.71 |
1607558400000 | 298.26 |
1607644800000 | 298.49 |
1607904000000 | 298.11 |
1607990400000 | 303.18 |
1608076800000 | 304 |
1608163200000 | 307.7799 |
1608249600000 | 307.48 |
1608508800000 | 307.25 |
1608595200000 | 308.46 |
1608681600000 | 308.71 |
1608768000000 | 309.88 |
1609113600000 | 308.31 |
1609200000000 | 309.7 |
1609286400000 | 309.01 |
1609372800000 | 308.69 |
1609718400000 | 307.24 |
1609804800000 | 311.0299 |
1609891200000 | 312.83 |
1609977600000 | 313.65 |
1610064000000 | 316.5 |
1610323200000 | 315.14 |
1610409600000 | 314.48 |
1610496000000 | 315.99 |
1610582400000 | 319.7799 |
1610668800000 | 317.74 |
1610928000000 | 317.68 |
1611014400000 | 316.0899 |
1611100800000 | 315.91 |
1611187200000 | 315.95 |
1611273600000 | 317.17 |
1611532800000 | 316.67 |
1611619200000 | 316.44 |
1611705600000 | 314.65 |
1611792000000 | 313.36 |
1611878400000 | 308.47 |
1612137600000 | 311.0299 |
1612224000000 | 312.1 |
1612310400000 | 311.43 |
1612396800000 | 313.44 |
1612483200000 | 315.31 |
1612742400000 | 316.8399 |
1612828800000 | 318.81 |
1612915200000 | 319.06 |
1613001600000 | 320.68 |
1613088000000 | 323.77 |
1613347200000 | 324.38 |
1613433600000 | 321.13 |
1613520000000 | 320.69 |
1613606400000 | 319.04 |
1613692800000 | 315.5899 |
1613952000000 | 313.88 |
1614038400000 | 313.11 |
1614124800000 | 312.39 |
1614211200000 | 308.21 |
1614297600000 | 305.8399 |
1614556800000 | 309.29 |
1614643200000 | 305.93 |
1614729600000 | 300.41 |
1614816000000 | 296.74 |
1614902400000 | 299.39 |
1615161600000 | 299.83 |
1615248000000 | 303.93 |
1615334400000 | 306.5 |
1615420800000 | 309.64 |
1615507200000 | 309.42 |
1615766400000 | 312.31 |
1615852800000 | 310.77 |
1615939200000 | 311.37 |
1616025600000 | 308.58 |
1616112000000 | 309.72 |
1616371200000 | 311.74 |
1616457600000 | 309.5299 |
1616544000000 | 304.87 |
1616630400000 | 306.95 |
1616716800000 | 310.66 |
1616976000000 | 313.21 |
1617062400000 | 311.41 |
1617148800000 | 311.93 |
1617235200000 | 312.01 |
1617580800000 | 312.85 |
1617667200000 | 313.38 |
1617753600000 | 313.54 |
1617840000000 | 314.52 |
1617926400000 | 315.95 |
1618185600000 | 317.73 |
1618272000000 | 318.01 |
1618358400000 | 317.01 |
1618444800000 | 320.19 |
1618531200000 | 321.35 |
1618790400000 | 320.54 |
1618876800000 | 320.15 |
1618963200000 | 323.32 |
1619049600000 | 323.15 |
1619136000000 | 323.5299 |
1619395200000 | 322.87 |
1619481600000 | 321.44 |
1619568000000 | 321.3399 |
1619654400000 | 322.64 |
1619740800000 | 321.08 |
1620000000000 | 325.07 |
1620086400000 | 323.91 |
1620172800000 | 324.15 |
1620259200000 | 324.98 |
1620345600000 | 328.43 |
1620604800000 | 326.97 |
1620691200000 | 325.29 |
1620777600000 | 319.91 |
1620864000000 | 322.51 |
1620950400000 | 325.5299 |
1621209600000 | 326.13 |
1621296000000 | 326.08 |
1621382400000 | 326.1 |
1621468800000 | 328.46 |
1621555200000 | 328.31 |
1621814400000 | 329.42 |
1621900800000 | 328.81 |
1621987200000 | 329.85 |
1622073600000 | 327.18 |
1622160000000 | 326.82 |
1622419200000 | 326.65 |
1622505600000 | 325.74 |
1622592000000 | 326.43 |
1622678400000 | 326.91 |
1622764800000 | 327.99 |
1623024000000 | 329.08 |
1623110400000 | 329.82 |
1623196800000 | 329.96 |
1623283200000 | 333.31 |
1623369600000 | 332.76 |
1623628800000 | 332.64 |
1623715200000 | 333.79 |
1623801600000 | 333.89 |
1623888000000 | 333.36 |
1623974400000 | 327.87 |
1624233600000 | 330.32 |
1624320000000 | 330.2799 |
1624406400000 | 327.43 |
1624492800000 | 328.68 |
1624579200000 | 331.15 |
1624838400000 | 332.71 |
1624924800000 | 332 |
1625011200000 | 330.33 |
1625097600000 | 331.33 |
1625184000000 | 332.0899 |
1625443200000 | 331.99 |
1625529600000 | 332.86 |
1625616000000 | 333.8 |
1625702400000 | 331.5899 |
1625788800000 | 334.75 |
1626048000000 | 335.41 |
1626134400000 | 335.02 |
1626220800000 | 333.69 |
1626307200000 | 332.23 |
1626393600000 | 332.33 |
1626652800000 | 330.82 |
1626739200000 | 331.47 |
1626825600000 | 331.93 |
1626912000000 | 333.91 |
1626998400000 | 338.5299 |
1627257600000 | 338.05 |
1627344000000 | 338.4 |
1627430400000 | 339.7 |
1627516800000 | 338.73 |
1627603200000 | 335.55 |
1627862400000 | 336.65 |
1627948800000 | 336.68 |
1628035200000 | 335.12 |
1628121600000 | 335.9 |
1628208000000 | 331.45 |
1628467200000 | 332.2799 |
1628553600000 | 330.94 |
1628640000000 | 331.87 |
1628726400000 | 333.44 |
1628812800000 | 340.36 |
1629072000000 | 340.89 |
1629158400000 | 341.62 |
1629244800000 | 337.61 |
1629331200000 | 338.42 |
1629417600000 | 340 |
1629676800000 | 340.63 |
1629763200000 | 340.51 |
1629849600000 | 339.44 |
1629936000000 | 336.21 |
1630022400000 | 338.15 |
1630281600000 | 339.7799 |
1630368000000 | 339.23 |
1630454400000 | 339.3 |
1630540800000 | 341.68 |
1630627200000 | 339.54 |
1630886400000 | 338.58 |
1630972800000 | 337.51 |
1631059200000 | 340.7 |
1631145600000 | 339.74 |
1631232000000 | 339.95 |
1631491200000 | 340 |
1631577600000 | 339.42 |
1631664000000 | 338.44 |
1631750400000 | 339.41 |
1631836800000 | 340.05 |
1632096000000 | 337.51 |
1632182400000 | 338.72 |
1632268800000 | 339.44 |
1632355200000 | 341.12 |
1632441600000 | 338.87 |
1632700800000 | 336.24 |
1632787200000 | 331.16 |
1632873600000 | 333.2 |
1632960000000 | 330.88 |
1633046400000 | 334.64 |
1633305600000 | 333.57 |
1633392000000 | 333.14 |
1633478400000 | 332.97 |
1633564800000 | 335.18 |
1633651200000 | 334.08 |
1633910400000 | 332.04 |
1633996800000 | 332.36 |
1634083200000 | 334.21 |
1634169600000 | 337.18 |
1634256000000 | 337.36 |
1634515200000 | 336.33 |
1634601600000 | 338.01 |
1634688000000 | 340.69 |
1634774400000 | 341.51 |
1634860800000 | 342.45 |
1635120000000 | 343.95 |
1635206400000 | 344.37 |
1635292800000 | 341.39 |
1635379200000 | 349.27 |
1635465600000 | 350.77 |
1635724800000 | 351.79 |
1635811200000 | 350.89 |
1635897600000 | 352.52 |
1635984000000 | 354.79 |
1636070400000 | 351.16 |
1636329600000 | 352.26 |
1636416000000 | 350.48 |
1636502400000 | 347.56 |
1636588800000 | 346.55 |
1636675200000 | 350.32 |
1636934400000 | 349.64 |
1637020800000 | 351.37 |
1637107200000 | 349.98 |
1637193600000 | 347.72 |
1637280000000 | 346.01 |
1637539200000 | 344.7 |
1637625600000 | 343.96 |
1637712000000 | 342.1 |
1637798400000 | 341.97 |
1637884800000 | 338.6 |
1638144000000 | 337.83 |
1638230400000 | 332.7799 |
1638316800000 | 329.9 |
1638403200000 | 331.61 |
1638489600000 | 329.98 |
1638748800000 | 333 |
1638835200000 | 335.63 |
1638921600000 | 338.21 |
1639008000000 | 335.99 |
1639094400000 | 335.61 |
1639353600000 | 336.73 |
1639440000000 | 335.21 |
1639526400000 | 337.55 |
1639612800000 | 339.2799 |
1639699200000 | 339.54 |
1639958400000 | 338.52 |
1640044800000 | 340.57 |
1640131200000 | 344.65 |
1640217600000 | 346.02 |
1640304000000 | 346.42 |
1640563200000 | 349.95 |
1640649600000 | 350.5899 |
1640736000000 | 351.76 |
1640822400000 | 351.99 |
1640908800000 | 352.08 |
1641168000000 | 348.96 |
1641254400000 | 345.55 |
1641340800000 | 341.71 |
1641427200000 | 339.0899 |
1641513600000 | 336.23 |
1641772800000 | 335.39 |
1641859200000 | 337.74 |
1641945600000 | 336.91 |
1642032000000 | 331.99 |
1642118400000 | 330.49 |
1642377600000 | 330.94 |
1642464000000 | 326.3399 |
1642550400000 | 323.9 |
1642636800000 | 323.95 |
1642723200000 | 322.12 |
1642982400000 | 322.31 |
1643068800000 | 318.19 |
1643155200000 | 316.2799 |
1643241600000 | 316.47 |
1643328000000 | 321.02 |
1643587200000 | 325 |
1643673600000 | 326.39 |
1643760000000 | 327.06 |
1643846400000 | 323.2 |
1643932800000 | 321.72 |
1644192000000 | 320.2799 |
1644278400000 | 322.04 |
1644364800000 | 325.52 |
1644451200000 | 323.02 |
1644537600000 | 322.51 |
1644796800000 | 319.61 |
1644883200000 | 324.3 |
1644969600000 | 323.08 |
1645056000000 | 319.45 |
1645142400000 | 317.49 |
1645401600000 | 317.86 |
1645488000000 | 314.94 |
1645574400000 | 311.52 |
1645660800000 | 309.5899 |
1645747200000 | 318.13 |
1646006400000 | 319.65 |
1646092800000 | 317.64 |
1646179200000 | 319.55 |
1646265600000 | 319.71 |
1646352000000 | 318.57 |
1646611200000 | 312.68 |
1646697600000 | 307.97 |
1646784000000 | 313.86 |
1646870400000 | 310.57 |
1646956800000 | 306.95 |
1647216000000 | 306.32 |
1647302400000 | 310.3 |
1647388800000 | 314.55 |
1647475200000 | 318.81 |
1647561600000 | 319.95 |
1647820800000 | 318.2 |
1647907200000 | 320.89 |
1647993600000 | 317.95 |
1648080000000 | 317.86 |
1648166400000 | 319 |
1648425600000 | 319.8399 |
1648512000000 | 326.33 |
1648598400000 | 321.49 |
1648684800000 | 318.52 |
1648771200000 | 322.25 |
1649030400000 | 323.65 |
1649116800000 | 323.38 |
1649203200000 | 321.18 |
1649289600000 | 324.49 |
1649376000000 | 324.99 |
1649635200000 | 321.99 |
1649721600000 | 320.54 |
1649808000000 | 321.99 |
1649894400000 | 319.8 |
1650240000000 | 317.86 |
1650326400000 | 320.85 |
1650412800000 | 322.18 |
1650499200000 | 318.5 |
1650585600000 | 312.23 |
1650844800000 | 313.83 |
1650931200000 | 305.65 |
1651017600000 | 304.24 |
1651104000000 | 308.25 |
1651190400000 | 301.61 |
1651449600000 | 299.48 |
1651536000000 | 299.88 |
1651622400000 | 302.91 |
1651708800000 | 295.87 |
1651795200000 | 295.92 |
1652054400000 | 290.68 |
1652140800000 | 289.55 |
1652227200000 | 287.8 |
1652313600000 | 291.14 |
1652400000000 | 293.99 |
1652659200000 | 294.81 |
1652745600000 | 300.08 |
1652832000000 | 287.15 |
1652918400000 | 287.22 |
1653004800000 | 287.9 |
1653264000000 | 289.89 |
1653350400000 | 290.5 |
1653436800000 | 293.91 |
1653523200000 | 296.88 |
1653609600000 | 302.42 |
1653868800000 | 303.45 |
1653955200000 | 300.2799 |
1654041600000 | 294.7 |
1654128000000 | 298.36 |
1654214400000 | 295.83 |
1654473600000 | 296.15 |
1654560000000 | 297.2799 |
1654646400000 | 294.48 |
1654732800000 | 290.44 |
1654819200000 | 286.08 |
1655078400000 | 280.06 |
1655164800000 | 276.96 |
1655251200000 | 280.02 |
1655337600000 | 277.54 |
1655424000000 | 278.67 |
1655683200000 | 279.33 |
1655769600000 | 284.2 |
1655856000000 | 286.81 |
1655942400000 | 293.23 |
1656028800000 | 300.42 |
1656288000000 | 300.37 |
1656374400000 | 293.43 |
1656460800000 | 296.76 |
1656547200000 | 293.98 |
1656633600000 | 298.3 |
1656892800000 | 297.95 |
1656979200000 | 299.23 |
1657065600000 | 300.7 |
1657152000000 | 302.5 |
1657238400000 | 302.42 |
1657497600000 | 300.4 |
1657584000000 | 298.5899 |
1657670400000 | 296.56 |
1657756800000 | 293.9 |
1657843200000 | 296.88 |
1658102400000 | 295.88 |
1658188800000 | 300.29 |
1658275200000 | 298.42 |
1658361600000 | 301.11 |
1658448000000 | 301.1 |
1658707200000 | 299.08 |
1658793600000 | 297.42 |
1658880000000 | 298.01 |
1658966400000 | 301.12 |
1659052800000 | 300.99 |
1659312000000 | 303.13 |
1659398400000 | 300.55 |
1659484800000 | 301.16 |
1659571200000 | 301.29 |
1659657600000 | 301.6 |
1659916800000 | 305.61 |
1660003200000 | 301.71 |
1660089600000 | 307.3399 |
1660176000000 | 307.32 |
1660262400000 | 309.61 |
1660521600000 | 310.18 |
1660608000000 | 310.3399 |
1660694400000 | 308.54 |
1660780800000 | 306.89 |
1660867200000 | 302.92 |
1661126400000 | 297.91 |
1661212800000 | 296.64 |
1661299200000 | 295.31 |
1661385600000 | 298.19 |
1661472000000 | 291.62 |
1661731200000 | 290.1 |
1661817600000 | 288.48 |
1661904000000 | 284.8399 |
1661990400000 | 284 |
1662076800000 | 280.99 |
1662336000000 | 279.32 |
1662422400000 | 277.63 |
1662508800000 | 280.67 |
1662595200000 | 281.55 |
1662681600000 | 285.8399 |
1662940800000 | 289.2 |
1663027200000 | 280.52 |
1663113600000 | 279.7 |
1663200000000 | 277.2799 |
1663286400000 | 274.21 |
1663545600000 | 274.35 |
1663632000000 | 269.3 |
1663718400000 | 268.48 |
1663804800000 | 266.7799 |
1663891200000 | 264.2799 |
1664150400000 | 261.23 |
1664236800000 | 259.88 |
1664323200000 | 262.88 |
1664409600000 | 258.96 |
1664496000000 | 257.45 |
1664755200000 | 261.75 |
1664841600000 | 267.8399 |
1664928000000 | 266.66 |
1665014400000 | 264.56 |
1665100800000 | 260.5899 |
1665360000000 | 259.72 |
1665446400000 | 260.17 |
1665532800000 | 259.5 |
1665619200000 | 263.39 |
1665705600000 | 261.17 |
1665964800000 | 267.4 |
1666051200000 | 268.5899 |
1666137600000 | 262.63 |
1666224000000 | 260.21 |
1666310400000 | 263.3 |
1666569600000 | 266.87 |
1666656000000 | 272.35 |
1666742400000 | 275.12 |
1666828800000 | 274.93 |
1666915200000 | 277.35 |
1667174400000 | 275.5 |
1667260800000 | 277.11 |
1667347200000 | 272.16 |
1667433600000 | 267.47 |
1667520000000 | 269.8 |
1667779200000 | 274.27 |
1667865600000 | 275.16 |
1667952000000 | 270.87 |
1668038400000 | 281.93 |
1668124800000 | 287.23 |
1668384000000 | 284.82 |
1668470400000 | 286.62 |
1668556800000 | 285.06 |
1668643200000 | 282.52 |
1668729600000 | 285.26 |
1668988800000 | 286.3399 |
1669075200000 | 287.25 |
1669161600000 | 288.85 |
1669248000000 | 289.73 |
1669334400000 | 289.85 |
1669593600000 | 287.49 |
1669680000000 | 286.37 |
1669766400000 | 293.61 |
1669852800000 | 297.5 |
1669939200000 | 301.05 |
1670198400000 | 296.88 |
1670284800000 | 292.81 |
1670371200000 | 292.68 |
1670457600000 | 294.46 |
1670544000000 | 293.75 |
1670803200000 | 294.95 |
1670889600000 | 297.86 |
1670976000000 | 296.86 |
1671062400000 | 289.7799 |
1671148800000 | 288.0299 |
1671408000000 | 286.12 |
1671494400000 | 285.94 |
1671580800000 | 289.65 |
1671667200000 | 287.83 |
1671753600000 | 288.42 |
1672012800000 | 288.21 |
1672099200000 | 287.75 |
1672185600000 | 285.3 |
1672272000000 | 289.58 |
1672358400000 | 288.2 |
1672617600000 | 288.2799 |
1672704000000 | 288.63 |
1672790400000 | 291.2 |
1672876800000 | 289.01 |
1672963200000 | 294.11 |
1673222400000 | 295.71 |
1673308800000 | 298.63 |
1673395200000 | 301.5299 |
1673481600000 | 302.65 |
1673568000000 | 305.37 |
1673827200000 | 306.15 |
1673913600000 | 305.94 |
1674000000000 | 302.39 |
1674086400000 | 301.11 |
1674172800000 | 303.07 |
1674432000000 | 305.86 |
1674518400000 | 304.3 |
1674604800000 | 306.7 |
1674691200000 | 306.56 |
1674777600000 | 306.35 |
1675036800000 | 305.15 |
1675123200000 | 309.8399 |
1675209600000 | 312.12 |
1675296000000 | 315.1 |
1675382400000 | 312.01 |
1675641600000 | 309.69 |
1675728000000 | 311.14 |
1675814400000 | 309.45 |
1675900800000 | 306.5 |
1675987200000 | 306.42 |
1676246400000 | 309.05 |
1676332800000 | 310.68 |
1676419200000 | 312.01 |
1676505600000 | 308.7799 |
1676592000000 | 308.5299 |
1676851200000 | 309.42 |
1676937600000 | 304.33 |
1677024000000 | 303.88 |
1677110400000 | 303.87 |
1677196800000 | 300.8 |
1677456000000 | 299.67 |
1677542400000 | 297.8 |
1677628800000 | 296.96 |
1677715200000 | 298.51 |
1677801600000 | 300.65 |
1678060800000 | 299.7 |
1678147200000 | 296.66 |
1678233600000 | 296.02 |
1678320000000 | 293.1 |
1678406400000 | 289.76 |
1678665600000 | 289.26 |
1678752000000 | 291.04 |
1678838400000 | 289.9 |
1678924800000 | 293.5 |
1679011200000 | 290.48 |
1679270400000 | 292.81 |
1679356800000 | 295.18 |
1679443200000 | 290.54 |
1679529600000 | 289.58 |
1679616000000 | 291.9 |
1679875200000 | 294.72 |
1679961600000 | 295.57 |
1680048000000 | 297.98 |
1680134400000 | 298.86 |
1680220800000 | 301.55 |
1680480000000 | 302.49 |
1680566400000 | 301.25 |
1680652800000 | 301.38 |
1680739200000 | 302.11 |
1681084800000 | 301.64 |
1681171200000 | 304.65 |
1681257600000 | 303.47 |
1681344000000 | 306.41 |
1681430400000 | 309.86 |
1681689600000 | 310.72 |
1681776000000 | 310.66 |
1681862400000 | 309.31 |
1681948800000 | 311.17 |
1682035200000 | 313.35 |
1682294400000 | 314.77 |
1682380800000 | 310.87 |
1682467200000 | 309.21 |
1682553600000 | 311.17 |
1682640000000 | 313.85 |
1682899200000 | 315.37 |
1682985600000 | 313.07 |
1683072000000 | 314.91 |
1683158400000 | 315.25 |
1683244800000 | 318.77 |
1683504000000 | 319.2799 |
1683590400000 | 317.16 |
1683676800000 | 318.4 |
1683763200000 | 319.46 |
1683849600000 | 318.18 |
1684108800000 | 319.49 |
1684195200000 | 316.24 |
1684281600000 | 315.02 |
1684368000000 | 314.19 |
1684454400000 | 313.16 |
1684713600000 | 310.75 |
1684800000000 | 307.22 |
1684886400000 | 303.31 |
1684972800000 | 300.06 |
1685059200000 | 300.32 |
1685318400000 | 300.11 |
1685404800000 | 297.97 |
1685491200000 | 297.38 |
1685577600000 | 302.81 |
1685664000000 | 309.16 |
1685923200000 | 308.88 |
1686009600000 | 308.39 |
1686096000000 | 306.51 |
1686182400000 | 308.37 |
1686268800000 | 307.89 |
1686528000000 | 309.24 |
1686614400000 | 311.33 |
1686700800000 | 310.49 |
1686787200000 | 314.26 |
1686873600000 | 314.74 |
1687132800000 | 314.65 |
1687219200000 | 312.67 |
1687305600000 | 315.25 |
1687392000000 | 315.8 |
1687478400000 | 313.65 |
1687737600000 | 313.3 |
1687824000000 | 315.3 |
1687910400000 | 313.08 |
1687996800000 | 315.22 |
1688083200000 | 317.79 |
1688342400000 | 316.7799 |
1688428800000 | 316.7799 |
1688515200000 | 315.02 |
1688601600000 | 312.45 |
1688688000000 | 312.05 |
1688947200000 | 314.35 |
1689033600000 | 316.04 |
1689120000000 | 316.25 |
1689206400000 | 317.48 |
1689292800000 | 319.85 |
1689552000000 | 318.56 |
1689638400000 | 319.5299 |
1689724800000 | 320.81 |
1689811200000 | 319.67 |
1689897600000 | 322.85 |
1690156800000 | 322.36 |
1690243200000 | 323.06 |
1690329600000 | 324.32 |
1690416000000 | 321.8 |
1690502400000 | 322.54 |
1690761600000 | 323.47 |
1690848000000 | 320.74 |
1690934400000 | 318.7799 |
1691020800000 | 320.3 |
1691107200000 | 318.63 |
1691366400000 | 322.06 |
1691452800000 | 321.9 |
1691539200000 | 322.22 |
1691625600000 | 321.65 |
1691712000000 | 322.37 |
1691971200000 | 321.47 |
1692057600000 | 319.15 |
1692144000000 | 316.73 |
1692230400000 | 313.86 |
1692316800000 | 314.6 |
1692576000000 | 313.32 |
1692662400000 | 313.02 |
1692748800000 | 315.41 |
1692835200000 | 312.88 |
1692921600000 | 313.51 |
1693180800000 | 315.33 |
1693267200000 | 319.65 |
1693353600000 | 318.62 |
1693440000000 | 314.91 |
1693526400000 | 315.3399 |
1693785600000 | 315.19 |
1693872000000 | 310.36 |
1693958400000 | 308.43 |
1694044800000 | 307.07 |
1694131200000 | 305.77 |
1694390400000 | 305.6 |
1694476800000 | 304.33 |
1694563200000 | 300.88 |
1694649600000 | 302.96 |
1694736000000 | 301.8 |
1694995200000 | 300.27 |
1695081600000 | 300.24 |
1695168000000 | 299.58 |
1695254400000 | 296.8399 |
1695340800000 | 295.72 |
1695600000000 | 294.81 |
1695686400000 | 293.17 |
1695772800000 | 290.32 |
1695859200000 | 290.42 |
1695945600000 | 290.3399 |
1696204800000 | 287.87 |
1696291200000 | 284.86 |
1696377600000 | 285.71 |
1696464000000 | 283.45 |
1696550400000 | 284.23 |
1696809600000 | 284.2 |
1696896000000 | 286.3 |
1696982400000 | 285.81 |
1697068800000 | 281.61 |
1697155200000 | 281.75 |
1697414400000 | 284.64 |
1697500800000 | 286.11 |
1697587200000 | 283.33 |
1697673600000 | 280.37 |
1697760000000 | 280.0899 |
1698019200000 | 279.52 |
1698105600000 | 279.9 |
1698192000000 | 279.29 |
1698278400000 | 277.67 |
1698364800000 | 275.85 |
1698624000000 | 277.7 |
1698710400000 | 278.87 |
1698796800000 | 278.04 |
1698883200000 | 284.31 |
1698969600000 | 288.41 |
1699228800000 | 289.27 |
1699315200000 | 290.82 |
1699401600000 | 289.82 |
1699488000000 | 288 |
1699574400000 | 288.4 |
1699833600000 | 288.11 |
1699920000000 | 294.39 |
1700006400000 | 295.35 |
1700092800000 | 294.74 |
1700179200000 | 294.49 |
1700438400000 | 294.6 |
1700524800000 | 294.08 |
1700611200000 | 294.68 |
1700697600000 | 294.6 |
1700784000000 | 295.81 |
1701043200000 | 293.57 |
1701129600000 | 293.9 |
1701216000000 | 290.07 |
1701302400000 | 291.94 |
1701388800000 | 296.05 |
1701648000000 | 299.68 |
1701734400000 | 298.81 |
1701820800000 | 300.32 |
1701907200000 | 301.0899 |
1701993600000 | 301.62 |
1702252800000 | 303.73 |
1702339200000 | 305.49 |
1702425600000 | 310.88 |
1702512000000 | 310.9 |
1702598400000 | 309.44 |
1702857600000 | 310.3 |
1702944000000 | 314.64 |
1703030400000 | 311.39 |
1703116800000 | 315.76 |
1703203200000 | 316.95 |
1703548800000 | 317.92 |
1703635200000 | 320.04 |
1703721600000 | 320.8399 |
1703808000000 | 320 |
1704153600000 | 320.22 |
1704240000000 | 316.7799 |
1704326400000 | 317.31 |
1704412800000 | 317.25 |
1704672000000 | 318.8399 |
1704758400000 | 319.9 |
1704844800000 | 319.14 |
1704931200000 | 318.35 |
1705017600000 | 318.73 |
1705276800000 | 317.85 |
1705363200000 | 315.18 |
1705449600000 | 313.91 |
1705536000000 | 314.79 |
1705622400000 | 313.66 |
1705881600000 | 315.21 |
1705968000000 | 315.21 |
1706054400000 | 312.37 |
1706140800000 | 315.61 |
1706227200000 | 317.82 |
1706486400000 | 319.23 |
1706572800000 | 317.66 |
1706659200000 | 314.94 |
1706745600000 | 318.36 |
1706832000000 | 318.11 |
1707091200000 | 318.27 |
1707177600000 | 321.08 |
1707264000000 | 320.7799 |
1707350400000 | 321.45 |
1707436800000 | 320.5899 |
1707696000000 | 323.43 |
1707782400000 | 317.41 |
1707868800000 | 319.32 |
1707955200000 | 322.7 |
1708041600000 | 320.66 |
1708300800000 | 321.02 |
1708387200000 | 321.3 |
1708473600000 | 320.93 |
1708560000000 | 321.37 |
1708646400000 | 323.62 |
1708905600000 | 324.43 |
1708992000000 | 325.3 |
1709078400000 | 322.23 |
1709164800000 | 322.6 |
1709251200000 | 321.79 |
1709510400000 | 320.1 |
1709596800000 | 317.0899 |
1709683200000 | 317.69 |
1709769600000 | 319.48 |
1709856000000 | 320.81 |
1710115200000 | 320.58 |
1710201600000 | 320.48 |
1710288000000 | 320.82 |
1710374400000 | 315.98 |
1710460800000 | 316.35 |
1710720000000 | 315.43 |
1710806400000 | 317.37 |
1710892800000 | 319.36 |
1710979200000 | 318.74 |
1711065600000 | 318.77 |
1711324800000 | 317.3399 |
1711411200000 | 317.07 |
1711497600000 | 322.36 |
1711584000000 | 322.68 |
1711929600000 | 320.19 |
1712016000000 | 316.45 |
1712102400000 | 314.49 |
1712188800000 | 315.04 |
1712275200000 | 315.16 |
1712534400000 | 313.9 |
1712620800000 | 315.63 |
1712707200000 | 310.22 |
1712793600000 | 309.86 |
1712880000000 | 304.4 |
1713139200000 | 302.0299 |
1713225600000 | 302.02 |
1713312000000 | 301.85 |
1713398400000 | 302 |
1713484800000 | 303.07 |
1713744000000 | 304.8399 |
1713830400000 | 307.82 |
1713916800000 | 307.69 |
1714003200000 | 307.06 |
1714089600000 | 310.0899 |
1714348800000 | 311.69 |
1714435200000 | 309.55 |
1714521600000 | 307.21 |
1714608000000 | 310.81 |
1714694400000 | 311.95 |
1714953600000 | 313.65 |
1715040000000 | 315.61 |
1715126400000 | 317.99 |
1715212800000 | 324.63 |
1715299200000 | 325.2799 |
1715558400000 | 325.9 |
1715644800000 | 327.44 |
1715731200000 | 329.99 |
1715817600000 | 329.86 |
1715904000000 | 329.35 |
1716163200000 | 328.71 |
1716249600000 | 327.17 |
1716336000000 | 324.93 |
1716422400000 | 322.68 |
1716508800000 | 323.0299 |
1716768000000 | 322.8399 |
1716854400000 | 320.69 |
1716940800000 | 322.19 |
1717027200000 | 324.89 |
1717113600000 | 328.25 |
1717372800000 | 331.15 |
1717459200000 | 332.21 |
1717545600000 | 333.6 |
1717632000000 | 335.79 |
1717718400000 | 333.56 |
1717977600000 | 332.26 |
1718064000000 | 330.96 |
1718150400000 | 328.98 |
1718236800000 | 328.45 |
1718323200000 | 326.46 |
1718582400000 | 329.31 |
1718668800000 | 334.93 |
1718755200000 | 334.89 |
1718841600000 | 332.02 |
1718928000000 | 332.65 |
1719187200000 | 335.67 |
1719273600000 | 333.67 |
1719360000000 | 331.44 |
1719446400000 | 328.32 |
1719532800000 | 325.01 |
1719792000000 | 323.26 |
1719878400000 | 323.45 |
1719964800000 | 322.35 |
1720051200000 | 322.87 |
1720137600000 | 324.48 |
1720396800000 | 324.05 |
1720483200000 | 320.64 |
1720569600000 | 321.52 |
1720656000000 | 327.18 |
1720742400000 | 329.5299 |
1721001600000 | 328.58 |
1721088000000 | 331.19 |
1721174400000 | 333.19 |
1721260800000 | 329.75 |
1721347200000 | 327.4 |
1721606400000 | 327.93 |
1721692800000 | 325.87 |
1721779200000 | 325.22 |
1721865600000 | 324.69 |
1721952000000 | 327.17 |
1722211200000 | 327.98 |
1722297600000 | 326.38 |
1722384000000 | 325.7799 |
1722470400000 | 326.07 |
1722556800000 | 326.42 |
1722816000000 | 321.15 |
1722902400000 | 325.8399 |
1722988800000 | 325.48 |
1723075200000 | 330.69 |
1723161600000 | 329.3 |
1723420800000 | 327.83 |
1723507200000 | 331.44 |
1723593600000 | 332.63 |
1723680000000 | 334.3399 |
1723766400000 | 335.44 |
1724025600000 | 338.3399 |
1724112000000 | 337.79 |
1724198400000 | 339.74 |
1724284800000 | 339.23 |
1724371200000 | 341.69 |
1724630400000 | 341.74 |
1724716800000 | 342.86 |
1724803200000 | 341.96 |
1724889600000 | 342.39 |
1724976000000 | 343.45 |
1725235200000 | 342.87 |
1725321600000 | 343.7799 |
1725408000000 | 344.35 |
1725494400000 | 343.91 |
1725580800000 | 342.22 |
1725840000000 | 341.99 |
1725926400000 | 342.3 |
1726012800000 | 342.54 |
1726099200000 | 344.75 |
1726185600000 | 348.32 |
1726444800000 | 350.73 |
1726531200000 | 348.62 |
1726617600000 | 347.89 |
1726704000000 | 347.83 |
1726790400000 | 343.65 |
1727049600000 | 344.33 |
1727136000000 | 343.01 |
1727222400000 | 341.74 |
1727308800000 | 343.71 |
1727395200000 | 347.07 |
1727654400000 | 346.45 |
1727740800000 | 344.72 |
1727827200000 | 340.94 |
1727913600000 | 337.76 |
1728000000000 | 338.06 |
1728259200000 | 334.35 |
1728345600000 | 336.52 |
1728432000000 | 337.98 |
1728518400000 | 336.15 |
1728604800000 | 337.68 |
1728864000000 | 339.07 |
1728950400000 | 340.31 |
1729036800000 | 339.76 |
1729123200000 | 337.97 |
1729209600000 | 337.45 |
1729468800000 | 332.47 |
1729555200000 | 331.76 |
1729641600000 | 329.95 |
1729728000000 | 327.66 |
1729814400000 | 324.88 |
1730073600000 | 326.2 |
1730160000000 | 323.5299 |
1730246400000 | 324.16 |
1730332800000 | 320.17 |
1730419200000 | 322.06 |
1730678400000 | 324.5 |
1730764800000 | 326.17 |
1730851200000 | 325.45 |
1730937600000 | 328.77 |
1731024000000 | 329.63 |
1731283200000 | 327.76 |
1731369600000 | 324.26 |
1731456000000 | 322.76 |
1731542400000 | 320.41 |
1731628800000 | 317.8399 |
1731888000000 | 320.0299 |
1731974400000 | 319.67 |
1732060800000 | 320.06 |
1732147200000 | 323.74 |
1732233600000 | 323.85 |
1732492800000 | 326.55 |
1732579200000 | 327.49 |
1732665600000 | 326.49 |
1732752000000 | 326.46 |
1732838400000 | 326.39 |
STOXX Global Pet Care | STOXX Developed and Emerging Markets Total Market | |
---|---|---|
2017 | 13.137855991812 | 23.986733615376 |
2018 | -9.6388167208582 | -10.049587151188 |
2019 | 22.44353873032 | 26.298950663906 |
2020 | 32.009005404754 | 15.856253171887 |
2021 | 14.114105593878 | 19.311149513656 |
2022 | -18.206853241404 | -18.78747348961 |
2023 | 11.124130021762 | 22.738372782929 |
2024 | 2.1834613610614 | 21.654427164713 |
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.