Continue active refreshing of this index's data?

Export PDF

SUPERSECTOR INDICES

STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores

Index Description

STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010

Key facts

Transparent and rules-based methodology
Buffer rule aims to reduce turnover
Weighted by free-float market cap

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 Europe 600 ex UK Personal Care Drug and Grocery Stores	121.7	82.8	8.3	4.9	26.4	1.1	31.9	1.4	4.6
STOXX Europe 600	13,766.2	10,883.6	18.1	6.2	383.4	1.1	3.5	0.0	3.3

Supersector weighting (top 10)


Personal Care, Drug and Grocery Stores	100.0

Country weighting


Netherlands	31.9
Sweden	18.6
Germany	17.3
France	10.4
Portugal	6.1
Finland	5.7
Poland	5.2
Switzerland	4.7

Risk and return figures¹

Index returns	Return (%)					Annualized return (%)
	Last month	YTD	1Y	3Y	5Y	Last month	YTD	1Y	3Y	5Y
STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores	-2.5	-2.7	-10.3	-5.8	0.3	N/A	N/A	-10.6	-2.0	0.1
STOXX Europe 600	3.7	7.0	12.0	19.3	35.2	N/A	N/A	12.3	6.1	6.3
Index volatility and risk	Annualized volatility (%)					Annualized Sharpe ratio²
STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores	N/A	N/A	10.2	14.0	15.6	N/A	N/A	-1.3	-0.2	0.0
STOXX Europe 600	N/A	N/A	9.9	14.6	17.7	N/A	N/A	0.9	0.3	0.3
Index to benchmark	Correlation					Tracking error (%)
STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores	0.5	0.4	0.4	0.6	0.6	6.9	10.5	10.8	12.8	14.5
Index to benchmark	Beta					Annualized information ratio
STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores	0.6	0.4	0.4	0.6	0.6	-11.5	-3.8	-2.2	-0.7	-0.5

¹For information on data calculation, please refer to STOXX calculation reference guide

²Based on EURIBOR1M

(EUR, Price), all data as of March 29, 2024

SUPERSECTOR INDICES

STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores

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 Europe 600 ex UK Personal Care Drug and Grocery Stores	15.0	13.8	15.0	15.0	2.1	1.9	0.4	10.4
STOXX Europe 600	17.3	14.1	15.1	15.1	2.0	3.0	1.4	19.8

Performance and annual returns

	STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores
1284681600000	100
1284940800000	101.43
1285027200000	101.24
1285113600000	100.02
1285200000000	100.46
1285286400000	101.47
1285545600000	101.01
1285632000000	101.24
1285718400000	100.62
1285804800000	100.3
1285891200000	99.36
1286150400000	98.59
1286236800000	99.46
1286323200000	99.64
1286409600000	99.2
1286496000000	98.52
1286755200000	98.43
1286841600000	98.58
1286928000000	99.73
1287014400000	99.75
1287100800000	98.73
1287360000000	98.47
1287446400000	98.19
1287532800000	98.51
1287619200000	99.57
1287705600000	99.55
1287964800000	100.32
1288051200000	99.89
1288137600000	99.12
1288224000000	99.33
1288310400000	99.51
1288569600000	99.85
1288656000000	99.89
1288742400000	99.05
1288828800000	101.14
1288915200000	100.84
1289174400000	100.83
1289260800000	100.86
1289347200000	100.77
1289433600000	100.59
1289520000000	100.1
1289779200000	100.89
1289865600000	100.29
1289952000000	100.76
1290038400000	101.93
1290124800000	101.21
1290384000000	100.71
1290470400000	98.78
1290556800000	99.34
1290643200000	99.43
1290729600000	99.44
1290988800000	98.03
1291075200000	97.04
1291161600000	96.79
1291248000000	98.26
1291334400000	97.93
1291593600000	97.46
1291680000000	99.4
1291766400000	99.19
1291852800000	98.93
1291939200000	98.51
1292198400000	99.18
1292284800000	99.73
1292371200000	99.38
1292457600000	100.33
1292544000000	100.21
1292803200000	99.56
1292889600000	100.16
1292976000000	99.86
1293062400000	100.28
1293148800000	100.17
1293408000000	100
1293494400000	100.11
1293580800000	100.78
1293667200000	99.65
1293753600000	98.47
1294012800000	100.69
1294099200000	100.84
1294185600000	100.36
1294272000000	100.17
1294358400000	99.87
1294617600000	99.09
1294704000000	99.54
1294790400000	99.8
1294876800000	99.6
1294963200000	99.2
1295222400000	99.19
1295308800000	99.25
1295395200000	98.84
1295481600000	97.58
1295568000000	99.16
1295827200000	100.04
1295913600000	98.73
1296000000000	99.15
1296086400000	98.69
1296172800000	98.13
1296432000000	99.29
1296518400000	100.1
1296604800000	99.81
1296691200000	99.27
1296777600000	99.34
1297036800000	99.44
1297123200000	99.28
1297209600000	99.09
1297296000000	99.05
1297382400000	98.85
1297641600000	99.5
1297728000000	99.59
1297814400000	99.51
1297900800000	99.79
1297987200000	100.04
1298246400000	99.83
1298332800000	99.47
1298419200000	98.42
1298505600000	98.01
1298592000000	98.85
1298851200000	98.94
1298937600000	98.8
1299024000000	97.22
1299110400000	97.03
1299196800000	95.85
1299456000000	96.07
1299542400000	96.64
1299628800000	96.75
1299715200000	97.21
1299801600000	96.36
1300060800000	95.09
1300147200000	92.77
1300233600000	91.76
1300320000000	92.92
1300406400000	93.28
1300665600000	94.69
1300752000000	93.95
1300838400000	94.68
1300924800000	95.66
1301011200000	95.86
1301270400000	95.85
1301356800000	96
1301443200000	96.4
1301529600000	95.82
1301616000000	96.94
1301875200000	97.15
1301961600000	96.9
1302048000000	97.38
1302134400000	97.09
1302220800000	96.87
1302480000000	96.63
1302566400000	95.64
1302652800000	96.56
1302739200000	96.68
1302825600000	96.86
1303084800000	95.05
1303171200000	95.73
1303257600000	96.72
1303344000000	96.94
1303776000000	96.79
1303862400000	97.3
1303948800000	96.54
1304035200000	96.5
1304294400000	97.05
1304380800000	96.82
1304467200000	96.52
1304553600000	96.23
1304640000000	97.78
1304899200000	97.06
1304985600000	97.95
1305072000000	98.27
1305158400000	98.15
1305244800000	98.26
1305504000000	97.52
1305590400000	97.36
1305676800000	97.56
1305763200000	97.87
1305849600000	97.79
1306108800000	97.18
1306195200000	97.09
1306281600000	97.56
1306368000000	96.93
1306454400000	97.2
1306713600000	97.23
1306800000000	97.91
1306886400000	97.3
1306972800000	96.34
1307059200000	96.46
1307318400000	96.07
1307404800000	96.17
1307491200000	95.06
1307577600000	95.12
1307664000000	93.95
1307923200000	94.13
1308009600000	94.53
1308096000000	93.43
1308182400000	92.42
1308268800000	92.34
1308528000000	91.84
1308614400000	92.33
1308700800000	92.26
1308787200000	91.13
1308873600000	91.79
1309132800000	91.51
1309219200000	91.27
1309305600000	92.56
1309392000000	93.03
1309478400000	93.38
1309737600000	93.82
1309824000000	93.16
1309910400000	92.42
1309996800000	93.89
1310083200000	93.12
1310342400000	91.78
1310428800000	91.1
1310515200000	91.28
1310601600000	90.67
1310688000000	90.24
1310947200000	89.32
1311033600000	89.6
1311120000000	90.28
1311206400000	91.48
1311292800000	92.11
1311552000000	91.97
1311638400000	91.22
1311724800000	90.28
1311811200000	90.97
1311897600000	89.52
1312156800000	88.28
1312243200000	87.17
1312329600000	85.92
1312416000000	85.83
1312502400000	85.49
1312761600000	83.17
1312848000000	83.12
1312934400000	81.25
1313020800000	83.06
1313107200000	85.49
1313366400000	86.58
1313452800000	86.73
1313539200000	88.03
1313625600000	85.39
1313712000000	84.01
1313971200000	85.38
1314057600000	85.89
1314144000000	86.54
1314230400000	85.11
1314316800000	84.68
1314576000000	85.53
1314662400000	85.32
1314748800000	86.81
1314835200000	87.11
1314921600000	86.03
1315180800000	83.53
1315267200000	83.76
1315353600000	84.83
1315440000000	85.06
1315526400000	83.71
1315785600000	81.44
1315872000000	81.16
1315958400000	82.21
1316044800000	82.9
1316131200000	83.83
1316390400000	82.46
1316476800000	83.97
1316563200000	83.27
1316649600000	80.19
1316736000000	81.37
1316995200000	81.97
1317081600000	84.57
1317168000000	84.25
1317254400000	85.8
1317340800000	85.47
1317600000000	84.98
1317686400000	84.04
1317772800000	85.44
1317859200000	86.67
1317945600000	86.83
1318204800000	87.15
1318291200000	87.04
1318377600000	87.94
1318464000000	87.55
1318550400000	89.35
1318809600000	88.53
1318896000000	88.12
1318982400000	88.34
1319068800000	88.18
1319155200000	89.99
1319414400000	90.15
1319500800000	89.61
1319587200000	90.05
1319673600000	91.89
1319760000000	92.54
1320019200000	91.64
1320105600000	89.96
1320192000000	90.13
1320278400000	91.7
1320364800000	91
1320624000000	90.55
1320710400000	91.61
1320796800000	89.55
1320883200000	89.82
1320969600000	92.04
1321228800000	90.84
1321315200000	90.22
1321401600000	90.58
1321488000000	90.11
1321574400000	89.42
1321833600000	87.64
1321920000000	87.54
1322006400000	86.38
1322092800000	85.59
1322179200000	86.5
1322438400000	89.59
1322524800000	89.94
1322611200000	92.83
1322697600000	92.46
1322784000000	91.96
1323043200000	92.67
1323129600000	92.01
1323216000000	92.21
1323302400000	91.25
1323388800000	92.38
1323648000000	91.66
1323734400000	91.64
1323820800000	90.15
1323907200000	90.33
1323993600000	89.29
1324252800000	90.54
1324339200000	92.25
1324425600000	91.51
1324512000000	92.35
1324598400000	93.26
1324944000000	93.4
1325030400000	93.33
1325116800000	94.58
1325203200000	95.07
1325462400000	96.48
1325548800000	96.79
1325635200000	95.46
1325721600000	95.44
1325808000000	94.59
1326067200000	94.87
1326153600000	95.43
1326240000000	94.01
1326326400000	92.37
1326412800000	92.29
1326672000000	92.6
1326758400000	93.85
1326844800000	94.13
1326931200000	93.7
1327017600000	94
1327276800000	93.92
1327363200000	93.55
1327449600000	93.95
1327536000000	95.17
1327622400000	94.81
1327881600000	94.33
1327968000000	94.13
1328054400000	95.81
1328140800000	93.87
1328227200000	95.32
1328486400000	95.06
1328572800000	95.11
1328659200000	94.88
1328745600000	95.46
1328832000000	94.95
1329091200000	95.81
1329177600000	95.68
1329264000000	95.57
1329350400000	96.1
1329436800000	96.35
1329696000000	96.76
1329782400000	96.92
1329868800000	96.37
1329955200000	95.8
1330041600000	94.51
1330300800000	94.62
1330387200000	95.14
1330473600000	95.55
1330560000000	96.2
1330646400000	95.49
1330905600000	95.91
1330992000000	93.98
1331078400000	94.24
1331164800000	94.94
1331251200000	95.94
1331510400000	96.91
1331596800000	98.17
1331683200000	97.61
1331769600000	97.79
1331856000000	98.05
1332115200000	97.79
1332201600000	97.16
1332288000000	96.78
1332374400000	95.96
1332460800000	96.19
1332720000000	97.23
1332806400000	96.52
1332892800000	95.86
1332979200000	94.99
1333065600000	96.05
1333324800000	97.47
1333411200000	96.95
1333497600000	95.06
1333584000000	94.62
1334016000000	92.74
1334102400000	92.47
1334188800000	92.83
1334275200000	92.08
1334534400000	92.84
1334620800000	94.64
1334707200000	93.54
1334793600000	92.99
1334880000000	93.12
1335139200000	91.45
1335225600000	91.78
1335312000000	92.51
1335398400000	93.63
1335484800000	93.63
1335744000000	93.31
1335830400000	93.31
1335916800000	93.85
1336003200000	93.32
1336089600000	91.92
1336348800000	92.76
1336435200000	91.8
1336521600000	91.89
1336608000000	91.89
1336694400000	93.09
1336953600000	91.57
1337040000000	91.22
1337126400000	90.47
1337212800000	89.77
1337299200000	89.44
1337558400000	89.69
1337644800000	89.94
1337731200000	89.47
1337817600000	89.9
1337904000000	90.79
1338163200000	90.38
1338249600000	90.72
1338336000000	89.78
1338422400000	90.12
1338508800000	88.14
1338768000000	87.56
1338854400000	88.27
1338940800000	88.48
1339027200000	88.48
1339113600000	88.54
1339372800000	88.49
1339459200000	88.94
1339545600000	88.77
1339632000000	89.38
1339718400000	90
1339977600000	89.93
1340064000000	90.25
1340150400000	89.88
1340236800000	90.35
1340323200000	90.56
1340582400000	89.59
1340668800000	89.54
1340755200000	91.02
1340841600000	90.68
1340928000000	92.83
1341187200000	93.72
1341273600000	94.86
1341360000000	94.46
1341446400000	94.12
1341532800000	93.41
1341792000000	92.81
1341878400000	93.47
1341964800000	92.71
1342051200000	92.56
1342137600000	93.49
1342396800000	93.71
1342483200000	93.79
1342569600000	94.83
1342656000000	96
1342742400000	95.06
1343001600000	92.8
1343088000000	93.07
1343174400000	92.31
1343260800000	95.99
1343347200000	96.79
1343606400000	97.98
1343692800000	97.85
1343779200000	97.95
1343865600000	97.74
1343952000000	99.35
1344211200000	99.69
1344297600000	100.21
1344384000000	99.46
1344470400000	100.25
1344556800000	99.93
1344816000000	99.73
1344902400000	100.15
1344988800000	100.1
1345075200000	100.6
1345161600000	100.63
1345420800000	100.56
1345507200000	100.84
1345593600000	99.78
1345680000000	98.71
1345766400000	99.46
1346025600000	100.12
1346112000000	99.2
1346198400000	99.27
1346284800000	99.72
1346371200000	99.42
1346630400000	100.1
1346716800000	99.52
1346803200000	99.51
1346889600000	101.34
1346976000000	100.65
1347235200000	99.59
1347321600000	99.85
1347408000000	99.47
1347494400000	98.97
1347580800000	99.34
1347840000000	99.12
1347926400000	99.7
1348012800000	100.68
1348099200000	100.83
1348185600000	101.01
1348444800000	100.73
1348531200000	101.15
1348617600000	99.67
1348704000000	99.73
1348790400000	98.54
1349049600000	99.08
1349136000000	99.22
1349222400000	99.48
1349308800000	99.2
1349395200000	99.69
1349654400000	99.05
1349740800000	98.5
1349827200000	98.3
1349913600000	99.12
1350000000000	98.92
1350259200000	99.55
1350345600000	100.33
1350432000000	100.61
1350518400000	101.14
1350604800000	101.62
1350864000000	101.32
1350950400000	99.45
1351036800000	100.14
1351123200000	101.53
1351209600000	102.1
1351468800000	101.9
1351555200000	102.46
1351641600000	102.19
1351728000000	102.91
1351814400000	103.7
1352073600000	103.5
1352160000000	104.03
1352246400000	102.93
1352332800000	102.95
1352419200000	103.04
1352678400000	102.73
1352764800000	102.98
1352851200000	102.36
1352937600000	101.05
1353024000000	100.03
1353283200000	101.54
1353369600000	102.3
1353456000000	102.5
1353542400000	102.89
1353628800000	103.66
1353888000000	103.52
1353974400000	104.14
1354060800000	104.41
1354147200000	105.19
1354233600000	104.65
1354492800000	104.59
1354579200000	104.64
1354665600000	105.1
1354752000000	105.57
1354838400000	105.93
1355097600000	105.9
1355184000000	106.6
1355270400000	106.6
1355356800000	105.97
1355443200000	106.04
1355702400000	105.82
1355788800000	106.27
1355875200000	106.82
1355961600000	106.84
1356048000000	106.5
1356307200000	106.82
1356566400000	106.39
1356652800000	105.71
1356912000000	105.88
1357084800000	107.78
1357171200000	107.9
1357257600000	108.42
1357516800000	107.56
1357603200000	107.84
1357689600000	107.21
1357776000000	106.75
1357862400000	106.73
1358121600000	106.36
1358208000000	106.9
1358294400000	107.58
1358380800000	108.67
1358467200000	109.07
1358726400000	109.69
1358812800000	109.52
1358899200000	110.71
1358985600000	111.01
1359072000000	111.72
1359331200000	112.13
1359417600000	112.47
1359504000000	112.13
1359590400000	111.48
1359676800000	111.94
1359936000000	110.52
1360022400000	111.34
1360108800000	110.37
1360195200000	110.13
1360281600000	110.89
1360540800000	111.04
1360627200000	111.65
1360713600000	111.62
1360800000000	111.7
1360886400000	111.27
1361145600000	110.63
1361232000000	112.55
1361318400000	113.13
1361404800000	111.69
1361491200000	113.03
1361750400000	112.93
1361836800000	111.4
1361923200000	111.9
1362009600000	112.87
1362096000000	112.97
1362355200000	113.48
1362441600000	115.11
1362528000000	114.96
1362614400000	115.81
1362700800000	117.03
1362960000000	117.16
1363046400000	116.78
1363132800000	116.71
1363219200000	117.5
1363305600000	116.55
1363564800000	117.01
1363651200000	117.5
1363737600000	118.13
1363824000000	118.26
1363910400000	118.95
1364169600000	119.02
1364256000000	118.91
1364342400000	118.31
1364428800000	119.68
1364860800000	121.87
1364947200000	121.15
1365033600000	119.67
1365120000000	117.22
1365379200000	117.72
1365465600000	117.1
1365552000000	119.44
1365638400000	119.76
1365724800000	119.48
1365984000000	119.1
1366070400000	117.71
1366156800000	116.2
1366243200000	116.26
1366329600000	117.08
1366588800000	117.7
1366675200000	120.84
1366761600000	121.57
1366848000000	120.45
1366934400000	120.17
1367193600000	121.8
1367280000000	121.57
1367366400000	121.57
1367452800000	122.01
1367539200000	122.99
1367798400000	122.88
1367884800000	122.59
1367971200000	123.28
1368057600000	122.45
1368144000000	123.33
1368403200000	122.91
1368489600000	123.1
1368576000000	124.78
1368662400000	124.8
1368748800000	124.44
1369008000000	124.99
1369094400000	124.79
1369180800000	126.66
1369267200000	124.07
1369353600000	124.05
1369612800000	124.72
1369699200000	125.6
1369785600000	122.43
1369872000000	122.55
1369958400000	120.87
1370217600000	120.38
1370304000000	120.13
1370390400000	117.35
1370476800000	116.63
1370563200000	117.57
1370822400000	117.63
1370908800000	116.19
1370995200000	116.07
1371081600000	115.98
1371168000000	116.17
1371427200000	118.12
1371513600000	117.77
1371600000000	118.28
1371686400000	113.22
1371772800000	112.24
1372032000000	109.72
1372118400000	111.03
1372204800000	113.52
1372291200000	115.51
1372377600000	115.41
1372636800000	116.17
1372723200000	116.16
1372809600000	114.98
1372896000000	118.02
1372982400000	116.78
1373241600000	117.93
1373328000000	118.67
1373414400000	119.21
1373500800000	119.85
1373587200000	119.69
1373846400000	120.76
1373932800000	120.62
1374019200000	120.25
1374105600000	121.34
1374192000000	121.29
1374451200000	121.29
1374537600000	120.54
1374624000000	121.26
1374710400000	119.86
1374796800000	118.23
1375056000000	118.41
1375142400000	119.23
1375228800000	119.12
1375315200000	120.25
1375401600000	120.47
1375660800000	120.48
1375747200000	119.74
1375833600000	117.86
1375920000000	118.93
1376006400000	119.76
1376265600000	119.22
1376352000000	120.42
1376438400000	120.43
1376524800000	118.88
1376611200000	119.11
1376870400000	118.71
1376956800000	117.33
1377043200000	116.65
1377129600000	118.23
1377216000000	118.94
1377475200000	118.88
1377561600000	115.7
1377648000000	114.52
1377734400000	115.7
1377820800000	114.22
1378080000000	116.6
1378166400000	116.05
1378252800000	115.07
1378339200000	115.55
1378425600000	116.09
1378684800000	115.43
1378771200000	117.99
1378857600000	117.74
1378944000000	118.16
1379030400000	118.47
1379289600000	118.99
1379376000000	119.18
1379462400000	119.33
1379548800000	120.95
1379635200000	120.49
1379894400000	119.86
1379980800000	119.65
1380067200000	118.71
1380153600000	118.53
1380240000000	117.6
1380499200000	117.05
1380585600000	116.53
1380672000000	115.42
1380758400000	116.02
1380844800000	116.09
1381104000000	115.45
1381190400000	115.26
1381276800000	114.91
1381363200000	116.23
1381449600000	116.47
1381708800000	116.33
1381795200000	117.77
1381881600000	117.87
1381968000000	119.53
1382054400000	121.11
1382313600000	121.41
1382400000000	121.95
1382486400000	122.23
1382572800000	122.39
1382659200000	121.97
1382918400000	122.8
1383004800000	123.26
1383091200000	122.73
1383177600000	122.78
1383264000000	122.22
1383523200000	122.93
1383609600000	123.71
1383696000000	123.78
1383782400000	122.88
1383868800000	122.2
1384128000000	122.71
1384214400000	122.27
1384300800000	121.46
1384387200000	121.9
1384473600000	121.44
1384732800000	122.79
1384819200000	122.62
1384905600000	123.05
1384992000000	122.28
1385078400000	122.58
1385337600000	123.95
1385424000000	122.95
1385510400000	123.64
1385596800000	124.09
1385683200000	124.13
1385942400000	123.53
1386028800000	121.92
1386115200000	121.11
1386201600000	120.39
1386288000000	120.96
1386547200000	120.99
1386633600000	120.22
1386720000000	119.6
1386806400000	118.35
1386892800000	118.05
1387152000000	119.55
1387238400000	118.05
1387324800000	118.74
1387411200000	120.4
1387497600000	121.18
1387756800000	122.16
1387843200000	122.4
1388102400000	123.93
1388361600000	123.79
1388448000000	124.1
1388620800000	122.32
1388707200000	123.26
1388966400000	122.79
1389052800000	123.59
1389139200000	123.02
1389225600000	121.81
1389312000000	122.57
1389571200000	122.86
1389657600000	123.11
1389744000000	122.91
1389830400000	122.61
1389916800000	122.51
1390176000000	122.85
1390262400000	123.91
1390348800000	124.25
1390435200000	123.61
1390521600000	120.69
1390780800000	120.23
1390867200000	119.83
1390953600000	118.49
1391040000000	118.01
1391126400000	117.83
1391385600000	117.07
1391472000000	117.16
1391558400000	116.59
1391644800000	118.48
1391731200000	119.01
1391990400000	119.42
1392076800000	120.39
1392163200000	120.03
1392249600000	119.84
1392336000000	120.11
1392595200000	120.96
1392681600000	120.98
1392768000000	121.37
1392854400000	121.91
1392940800000	122.12
1393200000000	123.27
1393286400000	123.62
1393372800000	123.08
1393459200000	123.34
1393545600000	123.26
1393804800000	120.46
1393891200000	123.23
1393977600000	123.69
1394064000000	123.78
1394150400000	123.23
1394409600000	122.64
1394496000000	121.67
1394582400000	120.77
1394668800000	119.23
1394755200000	118.72
1395014400000	119.72
1395100800000	121.04
1395187200000	121
1395273600000	120.96
1395360000000	121.62
1395619200000	121.23
1395705600000	122.81
1395792000000	124.18
1395878400000	124.87
1395964800000	126.45
1396224000000	126.64
1396310400000	126.5
1396396800000	127.08
1396483200000	126.75
1396569600000	126.87
1396828800000	126.4
1396915200000	126.65
1397001600000	126.94
1397088000000	126.36
1397174400000	125.18
1397433600000	126.57
1397520000000	125.72
1397606400000	126.33
1397692800000	126.42
1398124800000	127.46
1398211200000	126.96
1398297600000	125.72
1398384000000	125.03
1398643200000	126.1
1398729600000	127.01
1398816000000	127.21
1398902400000	127.25
1398988800000	124.99
1399248000000	124.97
1399334400000	124.1
1399420800000	125.12
1399507200000	126.71
1399593600000	126.7
1399852800000	127.62
1399939200000	127.81
1400025600000	127.77
1400112000000	128.41
1400198400000	129.43
1400457600000	130.01
1400544000000	129.13
1400630400000	129.13
1400716800000	129.26
1400803200000	129.14
1401062400000	129.72
1401148800000	128.61
1401235200000	128.05
1401321600000	128.82
1401408000000	128.11
1401667200000	128.57
1401753600000	128.04
1401840000000	127.99
1401926400000	128.33
1402012800000	127.73
1402272000000	128.7
1402358400000	129.36
1402444800000	128.92
1402531200000	128.93
1402617600000	128.5
1402876800000	127.42
1402963200000	128.41
1403049600000	127.77
1403136000000	128.16
1403222400000	128.26
1403481600000	128.52
1403568000000	128.63
1403654400000	127.47
1403740800000	126.91
1403827200000	126.69
1404086400000	126.96
1404172800000	127.36
1404259200000	128.3
1404345600000	129.09
1404432000000	128.42
1404691200000	127.32
1404777600000	126.33
1404864000000	126.17
1404950400000	124.26
1405036800000	124.74
1405296000000	125.83
1405382400000	124.83
1405468800000	126.64
1405555200000	125.71
1405641600000	125.75
1405900800000	125.63
1405987200000	127.1
1406073600000	127.35
1406160000000	126.7
1406246400000	125.22
1406505600000	125.62
1406592000000	126.03
1406678400000	124.38
1406764800000	121.72
1406851200000	120.98
1407110400000	120.28
1407196800000	121.04
1407283200000	120.49
1407369600000	120.38
1407456000000	119.26
1407715200000	120.53
1407801600000	120.16
1407888000000	121.05
1407974400000	121.51
1408060800000	121.31
1408320000000	122.74
1408406400000	123.65
1408492800000	123.12
1408579200000	123.7
1408665600000	123.04
1408924800000	124.24
1409011200000	124.78
1409097600000	124.34
1409184000000	123.97
1409270400000	124.09
1409529600000	123.86
1409616000000	124
1409702400000	124.84
1409788800000	126.49
1409875200000	125.8
1410134400000	125.77
1410220800000	124.82
1410307200000	124.59
1410393600000	124.09
1410480000000	124.11
1410739200000	123.69
1410825600000	123.41
1410912000000	122.84
1410998400000	123.63
1411084800000	123.84
1411344000000	123.73
1411430400000	122.1
1411516800000	122.72
1411603200000	121.13
1411689600000	121.3
1411948800000	120.86
1412035200000	121.8
1412121600000	120.04
1412208000000	117.86
1412294400000	118.56
1412553600000	119.06
1412640000000	117.87
1412726400000	117.7
1412812800000	117.43
1412899200000	116.1
1413158400000	115.37
1413244800000	115.41
1413331200000	112.85
1413417600000	111.51
1413504000000	114.96
1413763200000	114.44
1413849600000	116.67
1413936000000	116.93
1414022400000	115.68
1414108800000	114.71
1414368000000	115.03
1414454400000	117.15
1414540800000	117.41
1414627200000	117.59
1414713600000	119.37
1414972800000	118.57
1415059200000	118.31
1415145600000	120.63
1415232000000	121.85
1415318400000	120.77
1415577600000	121.91
1415664000000	122.71
1415750400000	121.75
1415836800000	122.98
1415923200000	123.19
1416182400000	123.57
1416268800000	124.15
1416355200000	124.33
1416441600000	124.1
1416528000000	126.02
1416787200000	126.57
1416873600000	125.94
1416960000000	125.65
1417046400000	126.59
1417132800000	126.91
1417392000000	126.67
1417478400000	127.35
1417564800000	127.55
1417651200000	126.19
1417737600000	128.62
1417996800000	127.79
1418083200000	125.04
1418169600000	124.69
1418256000000	124.67
1418342400000	121.81
1418601600000	119
1418688000000	120.43
1418774400000	120.22
1418860800000	124.03
1418947200000	124.3
1419206400000	125.13
1419292800000	126.69
1419379200000	126.13
1419811200000	126.78
1419897600000	125.57
1419984000000	126.37
1420156800000	125.44
1420416000000	122.55
1420502400000	122.68
1420588800000	123
1420675200000	127.44
1420761600000	125.42
1421020800000	127.27
1421107200000	129.81
1421193600000	130.07
1421280000000	133.47
1421366400000	135.32
1421625600000	134.71
1421712000000	135.05
1421798400000	136.56
1421884800000	138.04
1421971200000	141.63
1422230400000	143.89
1422316800000	143.65
1422403200000	143.27
1422489600000	144.98
1422576000000	144.93
1422835200000	144.98
1422921600000	143.99
1423008000000	144.46
1423094400000	144.01
1423180800000	143.14
1423440000000	142.67
1423526400000	143.6
1423612800000	143.42
1423699200000	143.51
1423785600000	143.61
1424044800000	142.32
1424131200000	143.24
1424217600000	143.26
1424304000000	144.94
1424390400000	145.13
1424649600000	147.19
1424736000000	147.89
1424822400000	147.12
1424908800000	148.87
1424995200000	149.7
1425254400000	150.52
1425340800000	149.78
1425427200000	151.14
1425513600000	153.68
1425600000000	153.76
1425859200000	153.29
1425945600000	151.93
1426032000000	153.82
1426118400000	153.72
1426204800000	154.89
1426464000000	156.54
1426550400000	155.06
1426636800000	155.68
1426723200000	154.95
1426809600000	155.68
1427068800000	155.31
1427155200000	155.35
1427241600000	152.71
1427328000000	151.92
1427414400000	152.23
1427673600000	154.33
1427760000000	153.01
1427846400000	153.45
1427932800000	154.52
1428364800000	157.42
1428451200000	157.31
1428537600000	159.16
1428624000000	160.96
1428883200000	160.34
1428969600000	159.77
1429056000000	160.74
1429142400000	161.06
1429228800000	158.19
1429488000000	158.85
1429574400000	159.58
1429660800000	158.47
1429747200000	157.44
1429833600000	158.27
1430092800000	159.19
1430179200000	156.83
1430265600000	151.53
1430352000000	151.94
1430438400000	151.88
1430697600000	152.68
1430784000000	150.15
1430870400000	149.43
1430956800000	149.84
1431043200000	153.76
1431302400000	155.33
1431388800000	153.74
1431475200000	152.54
1431561600000	153.34
1431648000000	152.72
1431907200000	153.25
1431993600000	156
1432080000000	156.48
1432166400000	156.63
1432252800000	156.73
1432512000000	156.85
1432598400000	155.48
1432684800000	157.31
1432771200000	156.93
1432857600000	153.84
1433116800000	153.94
1433203200000	150.85
1433289600000	153.42
1433376000000	152.81
1433462400000	150.38
1433721600000	149.27
1433808000000	148.37
1433894400000	150.51
1433980800000	151.81
1434067200000	149.6
1434326400000	148.09
1434412800000	149.39
1434499200000	147.06
1434585600000	147.82
1434672000000	148.19
1434931200000	151.86
1435017600000	154.46
1435104000000	152.63
1435190400000	151.62
1435276800000	152.67
1435536000000	147.46
1435622400000	145.26
1435708800000	147.94
1435795200000	146.22
1435881600000	145.11
1436140800000	143.46
1436227200000	141.98
1436313600000	143.05
1436400000000	146.39
1436486400000	150.13
1436745600000	153.39
1436832000000	154.39
1436918400000	155.06
1437004800000	157.79
1437091200000	158.07
1437350400000	158.33
1437436800000	156.68
1437523200000	157.28
1437609600000	157.8
1437696000000	157.1
1437955200000	154.22
1438041600000	155.06
1438128000000	155.04
1438214400000	156.98
1438300800000	157.43
1438560000000	159.9
1438646400000	159.98
1438732800000	162
1438819200000	161.82
1438905600000	160.52
1439164800000	161.36
1439251200000	158.84
1439337600000	151.76
1439424000000	153.59
1439510400000	152.98
1439769600000	152.8
1439856000000	153.43
1439942400000	150.26
1440028800000	148.25
1440115200000	143.96
1440374400000	136.21
1440460800000	141.82
1440547200000	140.09
1440633600000	143.81
1440720000000	144.99
1440979200000	144.46
1441065600000	141.3
1441152000000	141.64
1441238400000	144.62
1441324800000	141.29
1441584000000	142.23
1441670400000	143.06
1441756800000	144.88
1441843200000	142.12
1441929600000	140.46
1442188800000	139.47
1442275200000	139.97
1442361600000	143.68
1442448000000	142.61
1442534400000	141.11
1442793600000	143.22
1442880000000	139.02
1442966400000	138.89
1443052800000	135.41
1443139200000	140.5
1443398400000	138.16
1443484800000	138.06
1443571200000	142.31
1443657600000	140.83
1443744000000	142.04
1444003200000	147.04
1444089600000	147.96
1444176000000	146.34
1444262400000	147.06
1444348800000	147.51
1444608000000	148.21
1444694400000	147.37
1444780800000	145.49
1444867200000	149.47
1444953600000	151.65
1445212800000	152.1
1445299200000	151.61
1445385600000	152.3
1445472000000	154.86
1445558400000	157.19
1445817600000	156.4
1445904000000	155.51
1445990400000	156.87
1446076800000	158.54
1446163200000	157.31
1446422400000	157.18
1446508800000	157.87
1446595200000	159.52
1446681600000	159.77
1446768000000	159.75
1447027200000	157.58
1447113600000	157.75
1447200000000	159.95
1447286400000	157.85
1447372800000	154.82
1447632000000	156.51
1447718400000	160.82
1447804800000	160.13
1447891200000	160.52
1447977600000	161.94
1448236800000	161.37
1448323200000	159.31
1448409600000	162.59
1448496000000	163.97
1448582400000	163.42
1448841600000	161.92
1448928000000	160.18
1449014400000	161.3
1449100800000	155.1
1449187200000	154.71
1449446400000	157.36
1449532800000	154.79
1449619200000	153.71
1449705600000	153.07
1449792000000	150
1450051200000	148.03
1450137600000	153.54
1450224000000	154.1
1450310400000	155.58
1450396800000	153.08
1450656000000	150.97
1450742400000	150.8
1450828800000	154.71
1450915200000	154.72
1451260800000	153.93
1451347200000	156.66
1451433600000	156.34
1451520000000	154.68
1451865600000	150.51
1451952000000	151.2
1452038400000	149.42
1452124800000	147.06
1452211200000	145.73
1452470400000	145.55
1452556800000	148.04
1452643200000	149.45
1452729600000	146.16
1452816000000	144.41
1453075200000	144.47
1453161600000	147.43
1453248000000	143.04
1453334400000	147.07
1453420800000	151.51
1453680000000	152.03
1453766400000	152.85
1453852800000	154.12
1453939200000	152.76
1454025600000	158
1454284800000	158.44
1454371200000	157.37
1454457600000	154.16
1454544000000	149.94
1454630400000	149.19
1454889600000	145.97
1454976000000	144.91
1455062400000	145.46
1455148800000	141.66
1455235200000	144.82
1455494400000	148.75
1455580800000	148.14
1455667200000	149.96
1455753600000	150
1455840000000	149.84
1456099200000	151.73
1456185600000	150.58
1456272000000	147.66
1456358400000	150.42
1456444800000	151.86
1456704000000	152.37
1456790400000	156.03
1456876800000	153.95
1456963200000	152.8
1457049600000	154.99
1457308800000	153.78
1457395200000	153.38
1457481600000	153.98
1457568000000	150.52
1457654400000	152.8
1457913600000	154.3
1458000000000	153.93
1458086400000	153.7
1458172800000	153.19
1458259200000	153
1458518400000	152.5
1458604800000	152.12
1458691200000	153.91
1458777600000	152.29
1459209600000	153.07
1459296000000	155.38
1459382400000	152.64
1459468800000	151.72
1459728000000	152.75
1459814400000	151.88
1459900800000	152.97
1459987200000	152.51
1460073600000	153.09
1460332800000	153.53
1460419200000	154.06
1460505600000	155.96
1460592000000	156.11
1460678400000	155.89
1460937600000	156.02
1461024000000	159.2
1461110400000	158.57
1461196800000	155.7
1461283200000	154.08
1461542400000	154.2
1461628800000	153.58
1461715200000	153.77
1461801600000	153.67
1461888000000	150.1
1462147200000	150.76
1462233600000	149.51
1462320000000	148.53
1462406400000	149.57
1462492800000	149.28
1462752000000	151.45
1462838400000	152.45
1462924800000	151.35
1463011200000	151.62
1463097600000	152.98
1463356800000	152.39
1463443200000	150.57
1463529600000	151.33
1463616000000	149.68
1463702400000	151.94
1463961600000	150.86
1464048000000	154.14
1464134400000	154.7
1464220800000	155.69
1464307200000	156.58
1464566400000	157.27
1464652800000	156.35
1464739200000	156.87
1464825600000	157.1
1464912000000	156.94
1465171200000	157.33
1465257600000	158.61
1465344000000	157.83
1465430400000	156.36
1465516800000	152.57
1465776000000	149.77
1465862400000	147.4
1465948800000	147.73
1466035200000	147.65
1466121600000	147.32
1466380800000	151.98
1466467200000	154.18
1466553600000	153.71
1466640000000	155.62
1466726400000	150.94
1466985600000	148.06
1467072000000	150.7
1467158400000	154.51
1467244800000	157.39
1467331200000	158.98
1467590400000	158.22
1467676800000	158.21
1467763200000	155.81
1467849600000	157.23
1467936000000	158.78
1468195200000	159.93
1468281600000	159.93
1468368000000	160.42
1468454400000	160.68
1468540800000	160.6
1468800000000	160.65
1468886400000	158.89
1468972800000	160.13
1469059200000	159.69
1469145600000	160.01
1469404800000	160.49
1469491200000	160.85
1469577600000	159.76
1469664000000	157.88
1469750400000	158.15
1470009600000	157.29
1470096000000	156.53
1470182400000	155.72
1470268800000	155.96
1470355200000	157.16
1470614400000	156.27
1470700800000	158.64
1470787200000	157.8
1470873600000	160.17
1470960000000	159.79
1471219200000	159.63
1471305600000	158.01
1471392000000	157.14
1471478400000	157.77
1471564800000	157.13
1471824000000	157.05
1471910400000	157.7
1471996800000	158.56
1472083200000	158.5
1472169600000	158.89
1472428800000	158.59
1472515200000	158.98
1472601600000	157.82
1472688000000	157.97
1472774400000	162.81
1473033600000	162.38
1473120000000	161.57
1473206400000	162.01
1473292800000	160.14
1473379200000	156.76
1473638400000	155.72
1473724800000	154.73
1473811200000	154.83
1473897600000	155.82
1473984000000	154.84
1474243200000	156.58
1474329600000	156.21
1474416000000	155.53
1474502400000	158.69
1474588800000	158.01
1474848000000	155.91
1474934400000	156.92
1475020800000	156.73
1475107200000	155.45
1475193600000	155.86
1475452800000	156.39
1475539200000	159.11
1475625600000	156.31
1475712000000	155.77
1475798400000	153.48
1476057600000	154.91
1476144000000	154.43
1476230400000	154.51
1476316800000	152.16
1476403200000	153.07
1476662400000	151.9
1476748800000	153.39
1476835200000	154.15
1476921600000	154.51
1477008000000	154.08
1477267200000	153.82
1477353600000	152.92
1477440000000	152.38
1477526400000	151.58
1477612800000	151.78
1477872000000	151.32
1477958400000	150.76
1478044800000	149.67
1478131200000	149.83
1478217600000	148.19
1478476800000	149.76
1478563200000	150.12
1478649600000	149.05
1478736000000	144.31
1478822400000	144.72
1479081600000	143.89
1479168000000	145.79
1479254400000	145.55
1479340800000	144.91
1479427200000	144.46
1479686400000	144.68
1479772800000	144.68
1479859200000	144.02
1479945600000	144.53
1480032000000	146.13
1480291200000	144.56
1480377600000	144.33
1480464000000	145.16
1480550400000	141.53
1480636800000	141.82
1480896000000	143.1
1480982400000	144.17
1481068800000	143.69
1481155200000	144.58
1481241600000	147.34
1481500800000	147.37
1481587200000	149.42
1481673600000	148.57
1481760000000	148.28
1481846400000	148.52
1482105600000	150.41
1482192000000	151.01
1482278400000	150.5
1482364800000	150.62
1482451200000	150.73
1482796800000	150.76
1482883200000	150.91
1482969600000	150.9
1483056000000	151.78
1483315200000	152.66
1483401600000	152.02
1483488000000	151.95
1483574400000	151.8
1483660800000	151.41
1483920000000	151.55
1484006400000	151.37
1484092800000	150.99
1484179200000	150.3
1484265600000	151.51
1484524800000	151.1
1484611200000	150.47
1484697600000	150.71
1484784000000	152.23
1484870400000	152.44
1485129600000	151.84
1485216000000	151.72
1485302400000	152.77
1485388800000	150.61
1485475200000	151.26
1485734400000	149.88
1485820800000	149.53
1485907200000	150.05
1485993600000	150.81
1486080000000	151.7
1486339200000	150.71
1486425600000	151.86
1486512000000	153.54
1486598400000	153.68
1486684800000	153.25
1486944000000	153.77
1487030400000	153.73
1487116800000	154.36
1487203200000	154.67
1487289600000	163.53
1487548800000	159.3
1487635200000	159.94
1487721600000	162.97
1487808000000	162.84
1487894400000	162.3
1488153600000	162.24
1488240000000	162.54
1488326400000	164.91
1488412800000	163.57
1488499200000	163.45
1488758400000	163.56
1488844800000	163.58
1488931200000	163.18
1489017600000	164.44
1489104000000	165.48
1489363200000	164.83
1489449600000	166.01
1489536000000	165.62
1489622400000	166.16
1489708800000	166.99
1489968000000	167.09
1490054400000	166.15
1490140800000	165.66
1490227200000	166.37
1490313600000	166.17
1490572800000	166.51
1490659200000	166.12
1490745600000	166.83
1490832000000	166.99
1490918400000	167.6
1491177600000	166.78
1491264000000	165.99
1491350400000	165.89
1491436800000	166.35
1491523200000	166.88
1491782400000	167.49
1491868800000	167.34
1491955200000	167.97
1492041600000	169.17
1492473600000	166.08
1492560000000	166.91
1492646400000	167.14
1492732800000	166.38
1492992000000	168.81
1493078400000	168.34
1493164800000	168.51
1493251200000	168.58
1493337600000	168.62
1493596800000	168.62
1493683200000	169.46
1493769600000	169.1
1493856000000	169.42
1493942400000	170.24
1494201600000	171.5
1494288000000	171.98
1494374400000	172.99
1494460800000	172.51
1494547200000	173.14
1494806400000	173.91
1494892800000	174.81
1494979200000	173.83
1495065600000	172.19
1495152000000	173.42
1495411200000	174.28
1495497600000	174.67
1495584000000	175.13
1495670400000	175.8
1495756800000	175.95
1496016000000	176.18
1496102400000	176.28
1496188800000	176.48
1496275200000	176.16
1496361600000	177.39
1496620800000	176.81
1496707200000	176.15
1496793600000	175.82
1496880000000	174.55
1496966400000	174.98
1497225600000	175.38
1497312000000	175.64
1497398400000	175.69
1497484800000	173.37
1497571200000	170.77
1497830400000	171.34
1497916800000	170.66
1498003200000	170.34
1498089600000	169.86
1498176000000	170.54
1498435200000	171.76
1498521600000	170.29
1498608000000	169.79
1498694400000	166.4
1498780800000	166.27
1499040000000	166.47
1499126400000	166.27
1499212800000	166.17
1499299200000	164.79
1499385600000	164.57
1499644800000	165.99
1499731200000	165.91
1499817600000	168.35
1499904000000	169.42
1499990400000	169.67
1500249600000	170.39
1500336000000	168.91
1500422400000	169.76
1500508800000	170.15
1500595200000	168.45
1500854400000	167.84
1500940800000	167.67
1501027200000	169.17
1501113600000	168.74
1501200000000	168.18
1501459200000	167.59
1501545600000	167.97
1501632000000	167.41
1501718400000	167.28
1501804800000	168.18
1502064000000	168.53
1502150400000	168.8
1502236800000	167.83
1502323200000	166.4
1502409600000	165.45
1502668800000	166.6
1502755200000	167.31
1502841600000	167.8
1502928000000	167.14
1503014400000	165.99
1503273600000	165.79
1503360000000	167.25
1503446400000	166.35
1503532800000	166.47
1503619200000	164.63
1503878400000	163.78
1503964800000	162.48
1504051200000	163.31
1504137600000	162.24
1504224000000	162.18
1504483200000	162.09
1504569600000	161.95
1504656000000	162.87
1504742400000	163.68
1504828800000	163.22
1505088000000	163.93
1505174400000	163.16
1505260800000	163.74
1505347200000	163.58
1505433600000	163.68
1505692800000	163.91
1505779200000	163.63
1505865600000	162.65
1505952000000	160.97
1506038400000	160.47
1506297600000	161.35
1506384000000	162.03
1506470400000	161.76
1506556800000	161.8
1506643200000	163.02
1506902400000	163.96
1506988800000	164.82
1507075200000	164.35
1507161600000	165.11
1507248000000	163.37
1507507200000	162.94
1507593600000	163.66
1507680000000	164.14
1507766400000	165
1507852800000	166.06
1508112000000	166.5
1508198400000	166.61
1508284800000	167.47
1508371200000	162.78
1508457600000	160.39
1508716800000	159.81
1508803200000	158.75
1508889600000	157.58
1508976000000	161.86
1509062400000	162.84
1509321600000	162.13
1509408000000	164.3
1509494400000	163.3
1509580800000	162.32
1509667200000	163.4
1509926400000	163.39
1510012800000	162.25
1510099200000	164.76
1510185600000	164.38
1510272000000	162.97
1510531200000	162.3
1510617600000	161.62
1510704000000	160.39
1510790400000	161.68
1510876800000	160.04
1511136000000	161.43
1511222400000	161.95
1511308800000	161.33
1511395200000	162.06
1511481600000	162.03
1511740800000	161.45
1511827200000	163.9
1511913600000	164.02
1512000000000	164.06
1512086400000	163.01
1512345600000	165.35
1512432000000	166.12
1512518400000	166.68
1512604800000	166.64
1512691200000	166.18
1512950400000	166.2
1513036800000	167.02
1513123200000	165.61
1513209600000	163.93
1513296000000	163.68
1513555200000	165.06
1513641600000	163.87
1513728000000	161.96
1513814400000	162.08
1513900800000	162.16
1514332800000	162.56
1514419200000	162.16
1514505600000	161.77
1514851200000	160.87
1514937600000	161.35
1515024000000	162.54
1515110400000	163.67
1515369600000	163.66
1515456000000	162.63
1515542400000	160.51
1515628800000	160.05
1515715200000	160.41
1515974400000	160.59
1516060800000	160.73
1516147200000	161.14
1516233600000	161.77
1516320000000	163.42
1516579200000	163.77
1516665600000	164.41
1516752000000	162.96
1516838400000	162.37
1516924800000	162.32
1517184000000	161.57
1517270400000	161.53
1517356800000	161.9
1517443200000	162.31
1517529600000	160.67
1517788800000	157.54
1517875200000	153.58
1517961600000	156.23
1518048000000	154.65
1518134400000	153.68
1518393600000	155.1
1518480000000	153.82
1518566400000	154.29
1518652800000	154.28
1518739200000	156.09
1518998400000	154.55
1519084800000	154.32
1519171200000	153.7
1519257600000	153.16
1519344000000	154.28
1519603200000	156.09
1519689600000	153.91
1519776000000	153.87
1519862400000	151.32
1519948800000	149.42
1520208000000	151.78
1520294400000	150.98
1520380800000	151.69
1520467200000	153.43
1520553600000	154.86
1520812800000	154.69
1520899200000	152.26
1520985600000	151.67
1521072000000	151.09
1521158400000	151.41
1521417600000	151.29
1521504000000	151.43
1521590400000	150.93
1521676800000	150.77
1521763200000	150.35
1522022400000	148.89
1522108800000	150.63
1522195200000	154.89
1522281600000	156.42
1522713600000	155.22
1522800000000	156.3
1522886400000	158.83
1522972800000	158.55
1523232000000	157.17
1523318400000	156.73
1523404800000	156.34
1523491200000	156.28
1523577600000	154.96
1523836800000	154.95
1523923200000	155.23
1524009600000	156
1524096000000	155.02
1524182400000	154.28
1524441600000	154.06
1524528000000	154.95
1524614400000	155.8
1524700800000	157.15
1524787200000	158.75
1525046400000	159.47
1525132800000	159.39
1525219200000	157.01
1525305600000	155.86
1525392000000	155.96
1525651200000	156.61
1525737600000	158.65
1525824000000	159.48
1525910400000	159.69
1525996800000	159.43
1526256000000	159.74
1526342400000	159.49
1526428800000	159.29
1526515200000	159.48
1526601600000	159.94
1526860800000	160.98
1526947200000	161.63
1527033600000	161.17
1527120000000	160.43
1527206400000	160.91
1527465600000	159.75
1527552000000	159.25
1527638400000	160.11
1527724800000	158.09
1527811200000	158.27
1528070400000	158.57
1528156800000	158.4
1528243200000	156.64
1528329600000	156.24
1528416000000	156.68
1528675200000	156.84
1528761600000	157.59
1528848000000	157.62
1528934400000	157.02
1529020800000	157.61
1529280000000	156.02
1529366400000	155.65
1529452800000	156.67
1529539200000	156.06
1529625600000	157.1
1529884800000	155.64
1529971200000	155.89
1530057600000	156.91
1530144000000	156.1
1530230400000	157.25
1530489600000	156.31
1530576000000	157.63
1530662400000	158.61
1530748800000	158.26
1530835200000	158.67
1531094400000	159.06
1531180800000	159.5
1531267200000	158.16
1531353600000	158.34
1531440000000	158.63
1531699200000	158.8
1531785600000	158.72
1531872000000	158.69
1531958400000	161.14
1532044800000	162.92
1532304000000	161.56
1532390400000	161.16
1532476800000	161.14
1532563200000	160.84
1532649600000	162.49
1532908800000	162.48
1532995200000	162.87
1533081600000	163.22
1533168000000	163.34
1533254400000	164.03
1533513600000	164.56
1533600000000	163.61
1533686400000	162.93
1533772800000	163.1
1533859200000	161.39
1534118400000	161.22
1534204800000	162.16
1534291200000	161.36
1534377600000	162.65
1534464000000	162.38
1534723200000	163.55
1534809600000	163.47
1534896000000	163.72
1534982400000	163.91
1535068800000	163.72
1535328000000	164.83
1535414400000	164.48
1535500800000	164.29
1535587200000	164.37
1535673600000	163.05
1535932800000	163.17
1536019200000	161.58
1536105600000	160.06
1536192000000	158.32
1536278400000	159.39
1536537600000	160.62
1536624000000	161.34
1536710400000	162.82
1536796800000	160.89
1536883200000	159.51
1537142400000	160.17
1537228800000	159.77
1537315200000	158.05
1537401600000	158.41
1537488000000	159.74
1537747200000	158.21
1537833600000	157.91
1537920000000	158.57
1538006400000	159.67
1538092800000	158.92
1538352000000	158.8
1538438400000	157.58
1538524800000	158.95
1538611200000	155.12
1538697600000	154.49
1538956800000	154.2
1539043200000	155.13
1539129600000	154.71
1539216000000	151.97
1539302400000	151.94
1539561600000	153.75
1539648000000	154.61
1539734400000	153.92
1539820800000	154.93
1539907200000	157.29
1540166400000	157.25
1540252800000	157.68
1540339200000	158.74
1540425600000	160.18
1540512000000	158
1540771200000	157.16
1540857600000	157.8
1540944000000	158.02
1541030400000	158.24
1541116800000	157.99
1541376000000	158.48
1541462400000	158.24
1541548800000	161.3
1541635200000	161.82
1541721600000	164.02
1541980800000	164.05
1542067200000	165.59
1542153600000	164.67
1542240000000	164.99
1542326400000	166.14
1542585600000	165.08
1542672000000	164.11
1542758400000	164.81
1542844800000	164.01
1542931200000	164.77
1543190400000	163.82
1543276800000	165.29
1543363200000	165.83
1543449600000	165.16
1543536000000	165.19
1543795200000	163.94
1543881600000	165.65
1543968000000	163.61
1544054400000	160.61
1544140800000	162.85
1544400000000	161.18
1544486400000	163.04
1544572800000	165.02
1544659200000	164.92
1544745600000	164.5
1545004800000	161.87
1545091200000	160.56
1545177600000	161.04
1545264000000	160.52
1545350400000	160.72
1545609600000	158.46
1545868800000	156.8
1545955200000	158.26
1546214400000	159.56
1546387200000	158.89
1546473600000	158.46
1546560000000	160.1
1546819200000	159.31
1546905600000	159.45
1546992000000	159.42
1547078400000	160.08
1547164800000	160.53
1547424000000	158.97
1547510400000	159.92
1547596800000	159.07
1547683200000	160.41
1547769600000	162.06
1548028800000	161.58
1548115200000	161.06
1548201600000	163.53
1548288000000	162.72
1548374400000	162.75
1548633600000	161.75
1548720000000	163.82
1548806400000	163.84
1548892800000	163.8
1548979200000	164.56
1549238400000	165.56
1549324800000	168.93
1549411200000	168.22
1549497600000	167.66
1549584000000	167.85
1549843200000	168.14
1549929600000	169.46
1550016000000	169.27
1550102400000	168.25
1550188800000	169.38
1550448000000	169.49
1550534400000	169.34
1550620800000	169.54
1550707200000	170.28
1550793600000	169.01
1551052800000	168.08
1551139200000	168.46
1551225600000	164.86
1551312000000	165.73
1551398400000	165.33
1551657600000	164.55
1551744000000	166.33
1551830400000	165.71
1551916800000	166.97
1552003200000	166.63
1552262400000	166.03
1552348800000	166.87
1552435200000	167.62
1552521600000	169.47
1552608000000	171.26
1552867200000	172.24
1552953600000	172.33
1553040000000	172.48
1553126400000	174.28
1553212800000	173.63
1553472000000	172.93
1553558400000	174.1
1553644800000	175.37
1553731200000	174.99
1553817600000	175.17
1554076800000	174.71
1554163200000	174.14
1554249600000	174.7
1554336000000	174.79
1554422400000	173.81
1554681600000	173.91
1554768000000	173.05
1554854400000	174.02
1554940800000	173.14
1555027200000	171.07
1555286400000	171.43
1555372800000	171.26
1555459200000	171.07
1555545600000	173.18
1555977600000	172.79
1556064000000	172.64
1556150400000	173.42
1556236800000	174.39
1556496000000	174.3
1556582400000	176.45
1556668800000	176.37
1556755200000	174.87
1556841600000	176.01
1557100800000	175.22
1557187200000	174.75
1557273600000	174.73
1557360000000	173.35
1557446400000	172.83
1557705600000	172.74
1557792000000	173.08
1557878400000	174.32
1557964800000	176.25
1558051200000	176.53
1558310400000	175.71
1558396800000	175.18
1558483200000	175.67
1558569600000	174.41
1558656000000	176.1
1558915200000	176.41
1559001600000	176.31
1559088000000	174.64
1559174400000	176.07
1559260800000	174.56
1559520000000	174.51
1559606400000	173.93
1559692800000	175
1559779200000	174.94
1559865600000	176.64
1560124800000	175.93
1560211200000	176.85
1560297600000	177.78
1560384000000	177.57
1560470400000	178.04
1560729600000	177.71
1560816000000	179.42
1560902400000	177.33
1560988800000	176.94
1561075200000	176.84
1561334400000	176.36
1561420800000	174.78
1561507200000	173.09
1561593600000	172.81
1561680000000	173.84
1561939200000	174.86
1562025600000	176.62
1562112000000	178.36
1562198400000	178.3
1562284800000	177.65
1562544000000	177.82
1562630400000	176.41
1562716800000	176.23
1562803200000	176
1562889600000	176.51
1563148800000	176.9
1563235200000	177.75
1563321600000	177.78
1563408000000	175.84
1563494400000	175.67
1563753600000	176.23
1563840000000	177.21
1563926400000	176.32
1564012800000	174.43
1564099200000	174.04
1564358400000	175.44
1564444800000	174.42
1564531200000	173.26
1564617600000	174.36
1564704000000	172.14
1564963200000	169.21
1565049600000	168.33
1565136000000	168.9
1565222400000	171.3
1565308800000	170.24
1565568000000	170.84
1565654400000	170.51
1565740800000	171.42
1565827200000	172.55
1565913600000	175.56
1566172800000	177.54
1566259200000	177.45
1566345600000	179.04
1566432000000	177.63
1566518400000	176.75
1566777600000	177.16
1566864000000	178.83
1566950400000	179.57
1567036800000	180.79
1567123200000	182.74
1567382400000	184.17
1567468800000	185.02
1567555200000	186.01
1567641600000	184.12
1567728000000	184.24
1567987200000	181.14
1568073600000	179.94
1568160000000	181.73
1568246400000	182.53
1568332800000	181.29
1568592000000	179.56
1568678400000	181
1568764800000	180.67
1568851200000	180.86
1568937600000	179.74
1569196800000	179.89
1569283200000	181.18
1569369600000	179.95
1569456000000	181.98
1569542400000	182.18
1569801600000	182.1
1569888000000	181.69
1569974400000	177.93
1570060800000	177.29
1570147200000	178.72
1570406400000	179.78
1570492800000	177.77
1570579200000	177.84
1570665600000	177.68
1570752000000	177.43
1571011200000	177.19
1571097600000	177.44
1571184000000	179.06
1571270400000	180.4
1571356800000	179.31
1571616000000	178.24
1571702400000	178.68
1571788800000	177.46
1571875200000	177.63
1571961600000	179.14
1572220800000	176.88
1572307200000	177.18
1572393600000	178.42
1572480000000	177.96
1572566400000	177.83
1572825600000	177.77
1572912000000	179.4
1572998400000	183.35
1573084800000	182.44
1573171200000	183.19
1573430400000	182.31
1573516800000	182.09
1573603200000	182.04
1573689600000	181.36
1573776000000	181.5
1574035200000	181.81
1574121600000	181.17
1574208000000	180.7
1574294400000	179.59
1574380800000	179.08
1574640000000	179.19
1574726400000	180.69
1574812800000	180.56
1574899200000	180.47
1574985600000	180.1
1575244800000	178.08
1575331200000	178.24
1575417600000	179.44
1575504000000	178.64
1575590400000	181.49
1575849600000	181.31
1575936000000	180.72
1576022400000	179.53
1576108800000	178.26
1576195200000	178.99
1576454400000	181.16
1576540800000	175.3
1576627200000	174.62
1576713600000	175.54
1576800000000	177.02
1577059200000	177.42
1577145600000	176.98
1577404800000	178.04
1577664000000	176.49
1577750400000	175.32
1577923200000	176.67
1578009600000	176.06
1578268800000	175.11
1578355200000	174.53
1578441600000	173.5
1578528000000	173.86
1578614400000	174.12
1578873600000	174.38
1578960000000	174.57
1579046400000	175.41
1579132800000	175.31
1579219200000	176.73
1579478400000	176.52
1579564800000	176.36
1579651200000	174.33
1579737600000	174.42
1579824000000	177.7
1580083200000	175.58
1580169600000	177.48
1580256000000	176.74
1580342400000	177.55
1580428800000	177.21
1580688000000	177.53
1580774400000	179.3
1580860800000	181.09
1580947200000	181.93
1581033600000	181.81
1581292800000	182.02
1581379200000	182.83
1581465600000	183.56
1581552000000	183.83
1581638400000	184.71
1581897600000	185.57
1581984000000	185.86
1582070400000	186.14
1582156800000	184.02
1582243200000	183.79
1582502400000	178.16
1582588800000	176.14
1582675200000	175.55
1582761600000	171.2
1582848000000	165.07
1583107200000	168.23
1583193600000	171.59
1583280000000	176.01
1583366400000	177.33
1583452800000	171.93
1583712000000	164.36
1583798400000	159.36
1583884800000	159.45
1583971200000	147
1584057600000	147.06
1584316800000	143.46
1584403200000	153.68
1584489600000	155.43
1584576000000	157.89
1584662400000	155.65
1584921600000	149.99
1585008000000	153.49
1585094400000	153.73
1585180800000	156.87
1585267200000	155.54
1585526400000	158.94
1585612800000	161.94
1585699200000	158.84
1585785600000	159.96
1585872000000	161.02
1586131200000	163.64
1586217600000	164.09
1586304000000	162.46
1586390400000	162.75
1586822400000	165.99
1586908800000	164.77
1586995200000	165.21
1587081600000	165.3
1587340800000	169.26
1587427200000	166.67
1587513600000	168.91
1587600000000	167.12
1587686400000	165.66
1587945600000	166.69
1588032000000	167.37
1588118400000	167.59
1588204800000	166.34
1588291200000	166.14
1588550400000	163.28
1588636800000	164.04
1588723200000	162.6
1588809600000	165.73
1588896000000	166.17
1589155200000	168.52
1589241600000	170.73
1589328000000	168.06
1589414400000	163.31
1589500800000	163.66
1589760000000	166.29
1589846400000	163.66
1589932800000	164.15
1590019200000	163.89
1590105600000	164.49
1590364800000	166.06
1590451200000	163.84
1590537600000	164.95
1590624000000	168.78
1590710400000	169.68
1590969600000	170.14
1591056000000	170.02
1591142400000	172.94
1591228800000	171.33
1591315200000	171.95
1591574400000	171.18
1591660800000	170.58
1591747200000	172.22
1591833600000	170.26
1591920000000	169.81
1592179200000	168.89
1592265600000	173.79
1592352000000	176.43
1592438400000	175.19
1592524800000	177.17
1592784000000	176.4
1592870400000	177.91
1592956800000	175.08
1593043200000	175.64
1593129600000	176.52
1593388800000	174.86
1593475200000	174.27
1593561600000	174.3
1593648000000	176.95
1593734400000	174.17
1593993600000	174.87
1594080000000	173.93
1594166400000	173.38
1594252800000	172.39
1594339200000	173.33
1594598400000	174.48
1594684800000	174.54
1594771200000	175.83
1594857600000	175.06
1594944000000	175.06
1595203200000	175.03
1595289600000	175.32
1595376000000	174.14
1595462400000	180
1595548800000	179.45
1595808000000	179.22
1595894400000	180.64
1595980800000	182.8
1596067200000	179.47
1596153600000	178.38
1596412800000	181.1
1596499200000	181.45
1596585600000	182.43
1596672000000	180.01
1596758400000	178.79
1597017600000	178.01
1597104000000	177.15
1597190400000	180.47
1597276800000	179.89
1597363200000	178.29
1597622400000	178.79
1597708800000	177.98
1597795200000	179.33
1597881600000	178.87
1597968000000	178.82
1598227200000	180.59
1598313600000	179.46
1598400000000	181.01
1598486400000	180.89
1598572800000	177.92
1598832000000	176.47
1598918400000	176.7
1599004800000	179.65
1599091200000	178.35
1599177600000	175.72
1599436800000	177.97
1599523200000	177.85
1599609600000	183.27
1599696000000	182.38
1599782400000	183.33
1600041600000	182.47
1600128000000	183.77
1600214400000	183.56
1600300800000	183.34
1600387200000	182
1600646400000	179.4
1600732800000	181.83
1600819200000	183.24
1600905600000	181.24
1600992000000	181.98
1601251200000	185.1699
1601337600000	184.41
1601424000000	183.38
1601510400000	184.02
1601596800000	184.65
1601856000000	184.56
1601942400000	182.78
1602028800000	182.08
1602115200000	181.82
1602201600000	184.48
1602460800000	185.7
1602547200000	186.2
1602633600000	186.9
1602720000000	185.01
1602806400000	187.56
1603065600000	186.46
1603152000000	185.87
1603238400000	183.75
1603324800000	181.06
1603411200000	179.69
1603670400000	178.38
1603756800000	179.72
1603843200000	175.3
1603929600000	173.19
1604016000000	171.74
1604275200000	175.1699
1604361600000	176.54
1604448000000	179.38
1604534400000	179.57
1604620800000	179.85
1604880000000	179.48
1604966400000	178.76
1605052800000	182.25
1605139200000	181.83
1605225600000	180.57
1605484800000	178.61
1605571200000	178.11
1605657600000	177.46
1605744000000	176.53
1605830400000	177.05
1606089600000	173.78
1606176000000	172.26
1606262400000	177.66
1606348800000	178.19
1606435200000	178.24
1606694400000	177.5
1606780800000	175.1699
1606867200000	174.03
1606953600000	173.11
1607040000000	171.93
1607299200000	172.32
1607385600000	173.68
1607472000000	175.11
1607558400000	178
1607644800000	177.7
1607904000000	178.94
1607990400000	177.57
1608076800000	178.99
1608163200000	177.24
1608249600000	178.28
1608508800000	176.43
1608595200000	176.56
1608681600000	176.62
1608768000000	177.33
1609113600000	179.29
1609200000000	181.6399
1609286400000	180.45
1609372800000	179.82
1609718400000	183.15
1609804800000	183.95
1609891200000	184.13
1609977600000	183.99
1610064000000	183.44
1610323200000	182.29
1610409600000	183.8
1610496000000	188.28
1610582400000	187.95
1610668800000	186.8899
1610928000000	184.63
1611014400000	184.23
1611100800000	183.4
1611187200000	185
1611273600000	185.57
1611532800000	189.16
1611619200000	188.77
1611705600000	190.43
1611792000000	187.78
1611878400000	184.21
1612137600000	185.57
1612224000000	186.31
1612310400000	187.58
1612396800000	187.09
1612483200000	187.38
1612742400000	186.53
1612828800000	186.65
1612915200000	185.5
1613001600000	187.01
1613088000000	188.16
1613347200000	188.62
1613433600000	188.4199
1613520000000	184.86
1613606400000	182.23
1613692800000	182.47
1613952000000	179.52
1614038400000	177.99
1614124800000	177.53
1614211200000	178.46
1614297600000	175
1614556800000	177
1614643200000	175.5
1614729600000	173.8899
1614816000000	176.04
1614902400000	176.06
1615161600000	175.38
1615248000000	176.85
1615334400000	179.26
1615420800000	180.03
1615507200000	180.22
1615766400000	181.45
1615852800000	183.31
1615939200000	181.15
1616025600000	180.68
1616112000000	182.56
1616371200000	183.35
1616457600000	185.04
1616544000000	183.5
1616630400000	183.99
1616716800000	184.32
1616976000000	184.81
1617062400000	184.86
1617148800000	186.6399
1617235200000	186.24
1617667200000	186.9199
1617753600000	189.32
1617840000000	189.97
1617926400000	189.43
1618185600000	188.35
1618272000000	187.88
1618358400000	187.28
1618444800000	187.66
1618531200000	188.9
1618790400000	190.61
1618876800000	188.66
1618963200000	190.15
1619049600000	189.76
1619136000000	187.07
1619395200000	187.19
1619481600000	187.22
1619568000000	187.23
1619654400000	186.35
1619740800000	185.6399
1620000000000	187.16
1620086400000	183.9
1620172800000	187.07
1620259200000	186.37
1620345600000	188.91
1620604800000	189.48
1620691200000	187.95
1620777600000	189.76
1620864000000	190.69
1620950400000	192.44
1621209600000	194.96
1621296000000	196.2
1621382400000	195.51
1621468800000	197.52
1621555200000	198.07
1621814400000	198.1699
1621900800000	199.15
1621987200000	196.85
1622073600000	195.78
1622160000000	196.47
1622419200000	195.63
1622505600000	197.11
1622592000000	197.01
1622678400000	199.05
1622764800000	201.06
1623024000000	202.8
1623110400000	203.44
1623196800000	203.91
1623283200000	203.84
1623369600000	202.98
1623628800000	204.31
1623715200000	204.7
1623801600000	203.62
1623888000000	204.34
1623974400000	202.85
1624233600000	203.51
1624320000000	203.28
1624406400000	199.9199
1624492800000	201.1699
1624579200000	201.69
1624838400000	202.1699
1624924800000	202.86
1625011200000	203.11
1625097600000	203.87
1625184000000	205.22
1625443200000	205.91
1625529600000	207.69
1625616000000	210.3
1625702400000	205.69
1625788800000	204.88
1626048000000	207.11
1626134400000	207.46
1626220800000	206.4199
1626307200000	205.4199
1626393600000	206.82
1626652800000	205.07
1626739200000	204.02
1626825600000	205.1699
1626912000000	206.2
1626998400000	208.54
1627257600000	207.95
1627344000000	207.32
1627430400000	207.23
1627516800000	208.25
1627603200000	207.33
1627862400000	208.26
1627948800000	209.63
1628035200000	209.16
1628121600000	209.54
1628208000000	208.91
1628467200000	210.09
1628553600000	213.69
1628640000000	215.25
1628726400000	216.33
1628812800000	215.97
1629072000000	217.2
1629158400000	219.61
1629244800000	220.47
1629331200000	221.67
1629417600000	222.83
1629676800000	223.39
1629763200000	221.19
1629849600000	220.56
1629936000000	220.96
1630022400000	220.28
1630281600000	221.33
1630368000000	218.95
1630454400000	217.93
1630540800000	218.44
1630627200000	217.47
1630886400000	217.86
1630972800000	217
1631059200000	217.07
1631145600000	215.81
1631232000000	214.11
1631491200000	213.04
1631577600000	214.35
1631664000000	213.09
1631750400000	212.5
1631836800000	211.79
1632096000000	211.22
1632182400000	213.43
1632268800000	213.27
1632355200000	214.48
1632441600000	212.3
1632700800000	209.3899
1632787200000	207.52
1632873600000	209.05
1632960000000	207.07
1633046400000	205.98
1633305600000	206.34
1633392000000	209.46
1633478400000	207.68
1633564800000	209.55
1633651200000	207.88
1633910400000	205.45
1633996800000	205.31
1634083200000	204.6399
1634169600000	205.66
1634256000000	208.74
1634515200000	206.71
1634601600000	205.74
1634688000000	206.76
1634774400000	207.61
1634860800000	209.2
1635120000000	209.87
1635206400000	209.11
1635292800000	207.41
1635379200000	205.99
1635465600000	204.55
1635724800000	206.8899
1635811200000	211.9
1635897600000	215.04
1635984000000	215.26
1636070400000	212.75
1636329600000	211.43
1636416000000	213.79
1636502400000	217.56
1636588800000	217.38
1636675200000	218.59
1636934400000	222.41
1637020800000	218.4
1637107200000	219.66
1637193600000	219.4
1637280000000	220.99
1637539200000	221.88
1637625600000	220.39
1637712000000	219.23
1637798400000	219.42
1637884800000	218.8
1638144000000	217.86
1638230400000	213.43
1638316800000	212.85
1638403200000	212.01
1638489600000	210.06
1638748800000	211.75
1638835200000	215.36
1638921600000	210.7
1639008000000	211.99
1639094400000	212.38
1639353600000	212.72
1639440000000	211.21
1639526400000	208.69
1639612800000	208.4
1639699200000	209.26
1639958400000	208.68
1640044800000	207.3899
1640131200000	207.11
1640217600000	207.71
1640304000000	207.46
1640563200000	207.9199
1640649600000	210.33
1640736000000	210.89
1640822400000	210.58
1640908800000	209.68
1641168000000	211.37
1641254400000	209.3
1641340800000	210.8
1641427200000	210.59
1641513600000	208.91
1641772800000	205.37
1641859200000	207.36
1641945600000	207.04
1642032000000	206.56
1642118400000	204.1
1642377600000	204.66
1642464000000	201.97
1642550400000	202.1
1642636800000	203
1642723200000	200.31
1642982400000	194.99
1643068800000	196.3899
1643155200000	194.61
1643241600000	197.47
1643328000000	197.31
1643587200000	197.8
1643673600000	198.51
1643760000000	200.5
1643846400000	195.43
1643932800000	193.55
1644192000000	194.93
1644278400000	194.68
1644364800000	195.47
1644451200000	193.62
1644537600000	193.71
1644796800000	191.3
1644883200000	194.51
1644969600000	189.13
1645056000000	189.9199
1645142400000	189.21
1645401600000	184.9199
1645488000000	184.36
1645574400000	184.31
1645660800000	180.36
1645747200000	186.09
1646006400000	187.3899
1646092800000	184.08
1646179200000	180.83
1646265600000	179.05
1646352000000	175.82
1646611200000	174.06
1646697600000	171.31
1646784000000	179.35
1646870400000	177.73
1646956800000	178.36
1647216000000	181.94
1647302400000	181.8
1647388800000	186.02
1647475200000	185.05
1647561600000	186.18
1647820800000	185.38
1647907200000	186.71
1647993600000	186.37
1648080000000	187.16
1648166400000	186.58
1648425600000	188.11
1648512000000	192.81
1648598400000	193.68
1648684800000	191.31
1648771200000	191.8899
1649030400000	192.93
1649116800000	193.27
1649203200000	193.3899
1649289600000	195.15
1649376000000	196.43
1649635200000	195.22
1649721600000	192.24
1649808000000	189.22
1649894400000	188.84
1650326400000	189.4
1650412800000	189.63
1650499200000	188.3
1650585600000	190.99
1650844800000	189.96
1650931200000	190.28
1651017600000	191.93
1651104000000	192.16
1651190400000	191.49
1651449600000	191.97
1651536000000	193.73
1651622400000	189.76
1651708800000	188.02
1651795200000	186.07
1652054400000	184.96
1652140800000	185.99
1652227200000	185.27
1652313600000	186.76
1652400000000	189.59
1652659200000	190.1399
1652745600000	188.4
1652832000000	183.08
1652918400000	178.66
1653004800000	178.65
1653264000000	181.03
1653350400000	178.02
1653436800000	178
1653523200000	179.3899
1653609600000	180.45
1653868800000	181.35
1653955200000	181.01
1654041600000	179.94
1654128000000	181.57
1654214400000	181.86
1654473600000	183.57
1654560000000	181.27
1654646400000	180.65
1654732800000	178.94
1654819200000	178.23
1655078400000	176.87
1655164800000	174.51
1655251200000	175.43
1655337600000	172.6399
1655424000000	172.05
1655683200000	174.46
1655769600000	173.34
1655856000000	171.6
1655942400000	171.75
1656028800000	175.05
1656288000000	176.99
1656374400000	178.33
1656460800000	178.58
1656547200000	177.26
1656633600000	179.62
1656892800000	180.8
1656979200000	179.71
1657065600000	183.66
1657152000000	183.44
1657238400000	184.58
1657497600000	183.4
1657584000000	183.85
1657670400000	182.52
1657756800000	180.5
1657843200000	182.19
1658102400000	183.21
1658188800000	184.84
1658275200000	182.6399
1658361600000	180.69
1658448000000	181.31
1658707200000	182.61
1658793600000	180.4
1658880000000	181.8
1658966400000	183.15
1659052800000	184.31
1659312000000	185.38
1659398400000	185.11
1659484800000	184.48
1659571200000	184.79
1659657600000	183.11
1659916800000	183.93
1660003200000	182.19
1660089600000	187.3899
1660176000000	187.7
1660262400000	184.86
1660521600000	187.28
1660608000000	187.71
1660694400000	187.36
1660780800000	187.38
1660867200000	187.82
1661126400000	187.45
1661212800000	185.54
1661299200000	185.34
1661385600000	184.81
1661472000000	182.09
1661731200000	180.45
1661817600000	178.54
1661904000000	177.79
1661990400000	175.7
1662076800000	177.76
1662336000000	175.6699
1662422400000	176.56
1662508800000	176.99
1662595200000	177.06
1662681600000	180.01
1662940800000	183.85
1663027200000	182.61
1663113600000	180.12
1663200000000	179.09
1663286400000	178.56
1663545600000	177.76
1663632000000	175.3899
1663718400000	173.94
1663804800000	171.32
1663891200000	167.84
1664150400000	167.54
1664236800000	169.23
1664323200000	168.31
1664409600000	162.96
1664496000000	164.48
1664755200000	163.95
1664841600000	166.83
1664928000000	163.75
1665014400000	162.63
1665100800000	161.84
1665360000000	163.47
1665446400000	165.79
1665532800000	164.55
1665619200000	165.43
1665705600000	167.85
1665964800000	168.73
1666051200000	169.21
1666137600000	168.2
1666224000000	167.12
1666310400000	167.43
1666569600000	170
1666656000000	172.68
1666742400000	171.99
1666828800000	172.26
1666915200000	171.71
1667174400000	173.26
1667260800000	173.63
1667347200000	173.24
1667433600000	172.24
1667520000000	174.03
1667779200000	175.75
1667865600000	177.25
1667952000000	178.44
1668038400000	179.1399
1668124800000	176.37
1668384000000	178.62
1668470400000	177.99
1668556800000	177.5
1668643200000	175.78
1668729600000	176.97
1668988800000	178.38
1669075200000	179.24
1669161600000	180.35
1669248000000	181.69
1669334400000	182.15
1669593600000	181
1669680000000	179.6
1669766400000	179.37
1669852800000	182.51
1669939200000	183
1670198400000	181.76
1670284800000	181.9
1670371200000	182.1399
1670457600000	182.62
1670544000000	183.33
1670803200000	181.83
1670889600000	182.6699
1670976000000	182.07
1671062400000	179.1399
1671148800000	178.08
1671408000000	179.34
1671494400000	179.35
1671580800000	181.34
1671667200000	180.62
1671753600000	180.75
1672099200000	180.03
1672185600000	178.99
1672272000000	179.73
1672358400000	177.7
1672617600000	178.77
1672704000000	180.62
1672790400000	183.33
1672876800000	181.27
1672963200000	182.29
1673222400000	185.59
1673308800000	184.74
1673395200000	185.02
1673481600000	185.52
1673568000000	185.05
1673827200000	186.7
1673913600000	187.48
1674000000000	185.27
1674086400000	183.33
1674172800000	184.85
1674432000000	184.62
1674518400000	182.38
1674604800000	181.6399
1674691200000	180.8
1674777600000	180.65
1675036800000	181.99
1675123200000	181.33
1675209600000	179.69
1675296000000	181.1399
1675382400000	180.91
1675641600000	180.93
1675728000000	179.13
1675814400000	179.12
1675900800000	181
1675987200000	178.8899
1676246400000	179.99
1676332800000	180.33
1676419200000	186.85
1676505600000	186.04
1676592000000	187.8
1676851200000	187.72
1676937600000	188.56
1677024000000	189.3899
1677110400000	188.22
1677196800000	188.13
1677456000000	190.02
1677542400000	188.91
1677628800000	185.69
1677715200000	187.6699
1677801600000	188.68
1678060800000	187.81
1678147200000	186.78
1678233600000	186.68
1678320000000	186.8899
1678406400000	186.9
1678665600000	185.12
1678752000000	186.44
1678838400000	185.91
1678924800000	187.76
1679011200000	185.34
1679270400000	187.86
1679356800000	189.76
1679443200000	190.53
1679529600000	189.6399
1679616000000	188.52
1679875200000	189.72
1679961600000	190.27
1680048000000	191.4
1680134400000	192.84
1680220800000	196.05
1680480000000	196.13
1680566400000	197.3899
1680652800000	197.72
1680739200000	197.83
1681171200000	199.25
1681257600000	199.65
1681344000000	198.27
1681430400000	196.6
1681689600000	198.4
1681776000000	198.62
1681862400000	199.62
1681948800000	199.73
1682035200000	200.78
1682294400000	200.56
1682380800000	201.04
1682467200000	200.18
1682553600000	201.99
1682640000000	200.78
1682899200000	200.71
1682985600000	200.33
1683072000000	199.54
1683158400000	198.6
1683244800000	199.66
1683504000000	199.08
1683590400000	200.28
1683676800000	197.32
1683763200000	198.32
1683849600000	198.78
1684108800000	198.15
1684195200000	198.08
1684281600000	197.04
1684368000000	196.25
1684454400000	196.83
1684713600000	196.26
1684800000000	194.91
1684886400000	193.18
1684972800000	191.45
1685059200000	192.46
1685318400000	192.48
1685404800000	189.18
1685491200000	187.87
1685577600000	188.18
1685664000000	189.9
1685923200000	189.7
1686009600000	188.94
1686096000000	187.77
1686182400000	187.32
1686268800000	185.99
1686528000000	187.07
1686614400000	187.91
1686700800000	188.44
1686787200000	188.95
1686873600000	190.8
1687132800000	188.81
1687219200000	189.11
1687305600000	188.29
1687392000000	188.53
1687478400000	189.49
1687737600000	190.13
1687824000000	190.94
1687910400000	192.78
1687996800000	192.32
1688083200000	193.91
1688342400000	194.81
1688428800000	194.08
1688515200000	193.87
1688601600000	191.93
1688688000000	191.58
1688947200000	191.95
1689033600000	191.37
1689120000000	192.08
1689206400000	192.06
1689292800000	192.77
1689552000000	193.18
1689638400000	193.07
1689724800000	194.1699
1689811200000	192.78
1689897600000	193.71
1690156800000	193.6
1690243200000	194.28
1690329600000	194.65
1690416000000	195.54
1690502400000	195.75
1690761600000	193.75
1690848000000	193.23
1690934400000	191.76
1691020800000	190.54
1691107200000	190.85
1691366400000	191.05
1691452800000	191.4199
1691539200000	190.55
1691625600000	192.07
1691712000000	189.78
1691971200000	190.3899
1692057600000	189.93
1692144000000	189.54
1692230400000	189.73
1692316800000	188.4199
1692576000000	188.11
1692662400000	187.23
1692748800000	186.23
1692835200000	186.6699
1692921600000	187.46
1693180800000	188.81
1693267200000	188.1399
1693353600000	188.2
1693440000000	188.6699
1693526400000	188.2
1693785600000	188.02
1693872000000	183.11
1693958400000	182.07
1694044800000	182.23
1694131200000	183.09
1694390400000	183.15
1694476800000	183.87
1694563200000	182.86
1694649600000	183.75
1694736000000	184.4
1694995200000	183.84
1695081600000	184.25
1695168000000	184.87
1695254400000	182.97
1695340800000	182.37
1695600000000	180.6699
1695686400000	179.97
1695772800000	178
1695859200000	177.65
1695945600000	179.04
1696204800000	177.37
1696291200000	176.24
1696377600000	176.03
1696464000000	177.06
1696550400000	175.75
1696809600000	175.6
1696896000000	177.87
1696982400000	178.2
1697068800000	174.79
1697155200000	174.34
1697414400000	175.1699
1697500800000	174.93
1697587200000	174.97
1697673600000	174.65
1697760000000	173.63
1698019200000	173.63
1698105600000	175.12
1698192000000	174.34
1698278400000	177.05
1698364800000	177.28
1698624000000	178.27
1698710400000	178.29
1698796800000	180.18
1698883200000	180.65
1698969600000	181.6
1699228800000	181.33
1699315200000	181.9
1699401600000	177.35
1699488000000	177.86
1699574400000	177.4
1699833600000	178.94
1699920000000	181.07
1700006400000	180.36
1700092800000	178.02
1700179200000	177.8
1700438400000	177.25
1700524800000	177.9
1700611200000	179.23
1700697600000	179.4199
1700784000000	180.32
1701043200000	180.21
1701129600000	180.08
1701216000000	180.43
1701302400000	180.57
1701388800000	181.25
1701648000000	182.6399
1701734400000	184.09
1701820800000	184.03
1701907200000	184.48
1701993600000	184.84
1702252800000	185.19
1702339200000	183.78
1702425600000	181.26
1702512000000	180.52
1702598400000	179.78
1702857600000	179.99
1702944000000	180.6
1703030400000	181.1699
1703116800000	180.77
1703203200000	180.58
1703635200000	180.95
1703721600000	180.93
1703808000000	180.72
1704153600000	182.11
1704240000000	182.22
1704326400000	182.86
1704412800000	182.44
1704672000000	182.91
1704758400000	182.98
1704844800000	182.88
1704931200000	183.25
1705017600000	180.84
1705276800000	180.1399
1705363200000	178.82
1705449600000	177.79
1705536000000	174.97
1705622400000	173.32
1705881600000	173.8899
1705968000000	174.26
1706054400000	174.76
1706140800000	173.75
1706227200000	175.13
1706486400000	175.71
1706572800000	176.51
1706659200000	176.9
1706745600000	176.63
1706832000000	177.45
1707091200000	178.69
1707177600000	178.91
1707264000000	177.23
1707350400000	177.6
1707436800000	176.33
1707696000000	177.63
1707782400000	175.03
1707868800000	176.49
1707955200000	177.63
1708041600000	179.12

	STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores	STOXX Europe 600
2017	6.6881024	7.8053946
2018	-1.3873342	-13.4329872
2019	10.0389944	23.5585884
2020	2.5868875	-4.0731098
2021	16.7444427	22.4369487
2022	-15.4153658	-13.0369566
2023	1.726276	12.9440136
2024	-10.8292284	32.3711428

Methodology

A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html

Versions and symbols

Index	ISIN	Symbol	Bloomberg	Reuters
Price EUR	CH0462356772	S600XPP	S600XPP INDEX	.S600XPP
Gross Return EUR	CH0462356764	S600XPGR		.S600XPGR
Net Return EUR	CH0462356780	S600XPR	S600XPR INDEX	.S600XPR
Gross Return USD	CH0462356798	S600XPGV		.S600XPGV
Price USD	CH0462356806	S600XPL	S600XPL INDEX	.S600XPL
Net Return USD	CH0462356814	S600XPV	S600XPV INDEX	.S600XPV

Quick Facts

Weighting	Free-float market cap
Cap Factor	None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15%
No. of components	Variable
Review frequency	Quarterly
Calculation/distribution	realtime 15 sec
Calculation hours	09:00 CET 18:00 CET
Base value/base date	100 as of Jun. 18, 2010
History	Jun. 18, 2010
Inception date	Sep. 21, 2020
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet.

CONTACT DETAILS

STOXX customer support
P +41 43 430 7272
customersupport@stoxx.com
https://qontigo.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.

SUPERSECTOR INDICES

STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores

Top 10 Components⁴

Company	Supersector	Country	Weight
AHOLD DELHAIZE	Personal Care, Drug and Grocery Stores	Netherlands	31.887%
BEIERSDORF	Personal Care, Drug and Grocery Stores	Germany	15.946%
Essity B	Personal Care, Drug and Grocery Stores	Sweden	15.111%
CARREFOUR	Personal Care, Drug and Grocery Stores	France	10.437%
JERONIMO MARTINS	Personal Care, Drug and Grocery Stores	Portugal	6.128%
KESKO	Personal Care, Drug and Grocery Stores	Finland	5.712%
DINO POLSKA SA	Personal Care, Drug and Grocery Stores	Poland	5.207%
GALENICA SANTE AG	Personal Care, Drug and Grocery Stores	Switzerland	4.669%
AXFOOD	Personal Care, Drug and Grocery Stores	Sweden	3.525%
HELLOFRESH AG	Personal Care, Drug and Grocery Stores	Germany	1.379%

³Net dividend yield is calculated as net return index return minus price index return

SUPERSECTOR INDICES

STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores

Index Description

Key facts

Descriptive Statistics

Supersector weighting (top 10)

Country weighting

Risk and return figures1

SUPERSECTOR INDICES

STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores

Fundamentals

Performance and annual returns

Methodology

Versions and symbols

Quick Facts

CONTACT DETAILS

DISCLAIMER

BACKTESTED PERFORMANCE

CUSTOMIZATION

SUPERSECTOR INDICES

STOXX Europe 600 ex UK Personal Care Drug and Grocery Stores

Top 10 Components4

CONTACT DETAILS

DISCLAIMER

BACKTESTED PERFORMANCE

CUSTOMIZATION

Risk and return figures¹

Top 10 Components⁴