Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
MDAX
Index Description
MDAX tracks the performance of German mid-sized companies, so called mid caps. The MDAX contains 50 companies listed on the Regulated Market of Frankfurter Wertpapierboerse (FWB, the Frankfurt Stock Exchange), which fulfill certain quality requirements and follow the 40 DAX companies in terms of free float market capitalization. Similar to DAX, the MDAX is primarily calculated as a performance index, thus fully reflecting the actual performance of an investment in the index portfolio.
Key facts
- MDAX is the defining index for German mid caps, it serves as underlying for financial products (options, futures, ETFs, structured products) and for benchmarking purposes
- Index calculation and index composition is determined on the basis of a clear and publicly available set of rules.
- To be eligible for index inclusion, companies must fulfill a set of basic criteria. The selection of index components is based on free float market capitalization.
- The index composition is reviewed quarterly in March, June, September and December.
- Index components are capped at a maximum weight of 15% on a quarterly basis.
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 | |
MDAX | 257.8 | 143.3 | 2.9 | 2.1 | 8.0 | 0.8 | 5.6 | 0.5 | 14.9 |
Regulated Market All Share | 2,375.9 | 1,750.7 | 4.5 | 0.2 | 233.1 | 0.0 | 13.3 | N/A | N/A |
Supersector weighting (top 10)
Industrial Goods and Services | 21.7 |
---|---|
Technology | 14.8 |
Consumer Products and Services | 10.1 |
Chemicals | 9.5 |
Health Care | 8.9 |
Real Estate | 7.7 |
Travel and Leisure | 6.9 |
Media | 5.9 |
Insurance | 3.0 |
Personal Care, Drug and Grocery Stores | 2.8 |
Country weighting
Germany | 99.3 |
---|---|
Luxembourg | 0.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
MDAX | -2.0 | -3.5 | 9.0 | -25.5 | -1.6 | N/A | N/A | 9.1 | -9.4 | -0.3 |
Regulated Market All Share | -1.5 | 9.9 | 23.3 | 11.6 | N/A | N/A | N/A | 23.7 | 3.7 | N/A |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
MDAX | N/A | N/A | 14.8 | 20.2 | 20.8 | N/A | N/A | 0.5 | -0.6 | -0.1 |
Regulated Market All Share | N/A | N/A | 11.5 | 17.0 | 16.1 | N/A | N/A | 1.7 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
MDAX | 0.9 | 0.8 | 0.8 | 0.9 | 0.9 | 5.5 | 7.4 | 8.5 | 8.3 | 7.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
MDAX | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | -0.9 | -2.1 | -1.5 | -1.6 | -1.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
BLUE CHIP INDICES
MDAX
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 | ||
MDAX | -133.9 | 17.8 | 15.4 | 15.4 | 1.4 | 1.9 | 0.6 | 19.4 |
Regulated Market All Share | 21.0 | 13.7 | 15.3 | 15.3 | 1.5 | 2.7 | 0.7 | 18.2 |
Performance and annual returns
MDAX | |
---|---|
1480464000000 | 999.64 |
1480550400000 | 988.25 |
1480636800000 | 982.79 |
1480896000000 | 990.39 |
1480982400000 | 1000.17 |
1481068800000 | 1014.99 |
1481155200000 | 1026.5 |
1481241600000 | 1036.99 |
1481500800000 | 1034.06 |
1481587200000 | 1042.1199 |
1481673600000 | 1035.65 |
1481760000000 | 1038.67 |
1481846400000 | 1044.38 |
1482105600000 | 1047.8599 |
1482192000000 | 1050.99 |
1482278400000 | 1056.34 |
1482364800000 | 1055.5 |
1482451200000 | 1057.43 |
1482796800000 | 1059.94 |
1482883200000 | 1060.59 |
1482969600000 | 1060.21 |
1483056000000 | 1062.22 |
1483315200000 | 1072.57 |
1483401600000 | 1072.71 |
1483488000000 | 1065.48 |
1483574400000 | 1066.69 |
1483660800000 | 1065.4 |
1483920000000 | 1062.46 |
1484006400000 | 1062.91 |
1484092800000 | 1070.6099 |
1484179200000 | 1067.6099 |
1484265600000 | 1077.06 |
1484524800000 | 1078.49 |
1484611200000 | 1075.99 |
1484697600000 | 1083.39 |
1484784000000 | 1083.57 |
1484870400000 | 1084.07 |
1485129600000 | 1080.39 |
1485216000000 | 1087.21 |
1485302400000 | 1093.64 |
1485388800000 | 1094.44 |
1485475200000 | 1095.3599 |
1485734400000 | 1081.68 |
1485820800000 | 1075.48 |
1485907200000 | 1080.81 |
1485993600000 | 1082.92 |
1486080000000 | 1084.03 |
1486339200000 | 1070.69 |
1486425600000 | 1080.25 |
1486512000000 | 1086.8599 |
1486598400000 | 1093.89 |
1486684800000 | 1102.31 |
1486944000000 | 1112.76 |
1487030400000 | 1114.45 |
1487116800000 | 1115.93 |
1487203200000 | 1114.9 |
1487289600000 | 1115.02 |
1487548800000 | 1122.39 |
1487635200000 | 1131.1199 |
1487721600000 | 1129.99 |
1487808000000 | 1129.05 |
1487894400000 | 1117.18 |
1488153600000 | 1118.02 |
1488240000000 | 1118.16 |
1488326400000 | 1129.57 |
1488412800000 | 1128.44 |
1488499200000 | 1121.52 |
1488758400000 | 1118.8699 |
1488844800000 | 1113.64 |
1488931200000 | 1111.83 |
1489017600000 | 1114.24 |
1489104000000 | 1116.17 |
1489363200000 | 1120.73 |
1489449600000 | 1121.05 |
1489536000000 | 1125.46 |
1489622400000 | 1132.26 |
1489708800000 | 1133.53 |
1489968000000 | 1129.85 |
1490054400000 | 1118.56 |
1490140800000 | 1108.75 |
1490227200000 | 1121.26 |
1490313600000 | 1126.48 |
1490572800000 | 1117.6099 |
1490659200000 | 1128.24 |
1490745600000 | 1131.88 |
1490832000000 | 1138.56 |
1490918400000 | 1143.77 |
1491177600000 | 1143.41 |
1491264000000 | 1146.92 |
1491350400000 | 1148.8599 |
1491436800000 | 1153.65 |
1491523200000 | 1158.04 |
1491782400000 | 1157.83 |
1491868800000 | 1157.33 |
1491955200000 | 1161.88 |
1492041600000 | 1161.44 |
1492473600000 | 1149.8599 |
1492560000000 | 1147.66 |
1492646400000 | 1149.75 |
1492732800000 | 1147.3 |
1492992000000 | 1176.38 |
1493078400000 | 1177.3599 |
1493164800000 | 1178.51 |
1493251200000 | 1179.6 |
1493337600000 | 1177.02 |
1493683200000 | 1186.92 |
1493769600000 | 1182.89 |
1493856000000 | 1196.47 |
1493942400000 | 1202.77 |
1494201600000 | 1199.65 |
1494288000000 | 1203.77 |
1494374400000 | 1200.95 |
1494460800000 | 1189.57 |
1494547200000 | 1191.24 |
1494806400000 | 1196.34 |
1494892800000 | 1198.68 |
1494979200000 | 1178.6099 |
1495065600000 | 1176.59 |
1495152000000 | 1194.69 |
1495411200000 | 1191.91 |
1495497600000 | 1194.28 |
1495584000000 | 1196.59 |
1495670400000 | 1198.04 |
1495756800000 | 1202.64 |
1496016000000 | 1206.05 |
1496102400000 | 1203.52 |
1496188800000 | 1198.53 |
1496275200000 | 1214.34 |
1496361600000 | 1225.31 |
1496707200000 | 1213.35 |
1496793600000 | 1203.74 |
1496880000000 | 1199.53 |
1496966400000 | 1211.1099 |
1497225600000 | 1198.59 |
1497312000000 | 1205.24 |
1497398400000 | 1206.08 |
1497484800000 | 1192.35 |
1497571200000 | 1202.42 |
1497830400000 | 1216.83 |
1497916800000 | 1209.55 |
1498003200000 | 1208.17 |
1498089600000 | 1204.93 |
1498176000000 | 1201.53 |
1498435200000 | 1203.98 |
1498521600000 | 1186.6 |
1498608000000 | 1183.1099 |
1498694400000 | 1164.3 |
1498780800000 | 1165.3 |
1499040000000 | 1177.23 |
1499126400000 | 1173.95 |
1499212800000 | 1179.5 |
1499299200000 | 1170.29 |
1499385600000 | 1171.06 |
1499644800000 | 1179.51 |
1499731200000 | 1177.35 |
1499817600000 | 1189.01 |
1499904000000 | 1195.14 |
1499990400000 | 1199.14 |
1500249600000 | 1197.89 |
1500336000000 | 1185.48 |
1500422400000 | 1192.07 |
1500508800000 | 1184.57 |
1500595200000 | 1170.19 |
1500854400000 | 1168.75 |
1500940800000 | 1173.42 |
1501027200000 | 1187.89 |
1501113600000 | 1184.7 |
1501200000000 | 1176.53 |
1501459200000 | 1170.13 |
1501545600000 | 1182.1099 |
1501632000000 | 1181.76 |
1501718400000 | 1180.78 |
1501804800000 | 1196.3 |
1502064000000 | 1197.01 |
1502150400000 | 1198.6099 |
1502236800000 | 1185.81 |
1502323200000 | 1173.39 |
1502409600000 | 1167.1 |
1502668800000 | 1181.47 |
1502755200000 | 1181.42 |
1502841600000 | 1189.69 |
1502928000000 | 1186.57 |
1503014400000 | 1183.13 |
1503273600000 | 1177.1199 |
1503360000000 | 1188.75 |
1503446400000 | 1187.48 |
1503532800000 | 1179.04 |
1503619200000 | 1180.04 |
1503878400000 | 1174.31 |
1503964800000 | 1159.14 |
1504051200000 | 1169.06 |
1504137600000 | 1175.79 |
1504224000000 | 1183.07 |
1504483200000 | 1177.59 |
1504569600000 | 1176.99 |
1504656000000 | 1176.73 |
1504742400000 | 1182.28 |
1504828800000 | 1186.73 |
1505088000000 | 1202.26 |
1505174400000 | 1206.08 |
1505260800000 | 1202.89 |
1505347200000 | 1204.77 |
1505433600000 | 1203.8699 |
1505692800000 | 1210.38 |
1505779200000 | 1210.93 |
1505865600000 | 1213.26 |
1505952000000 | 1219.04 |
1506038400000 | 1220.78 |
1506297600000 | 1221.47 |
1506384000000 | 1223.75 |
1506470400000 | 1225.4 |
1506556800000 | 1230.24 |
1506643200000 | 1238.6 |
1506902400000 | 1242.91 |
1507075200000 | 1246.72 |
1507161600000 | 1243.9 |
1507248000000 | 1237.98 |
1507507200000 | 1230.39 |
1507593600000 | 1230.25 |
1507680000000 | 1235.76 |
1507766400000 | 1241.7 |
1507852800000 | 1242.75 |
1508112000000 | 1245.68 |
1508198400000 | 1249.24 |
1508284800000 | 1253.67 |
1508371200000 | 1239.84 |
1508457600000 | 1241.4 |
1508716800000 | 1241.24 |
1508803200000 | 1245.41 |
1508889600000 | 1239.34 |
1508976000000 | 1263.31 |
1509062400000 | 1272.7 |
1509321600000 | 1269.91 |
1509494400000 | 1279.8699 |
1509580800000 | 1278.46 |
1509667200000 | 1284.7 |
1509926400000 | 1283.23 |
1510012800000 | 1283.13 |
1510099200000 | 1283.33 |
1510185600000 | 1267 |
1510272000000 | 1262.44 |
1510531200000 | 1252.3 |
1510617600000 | 1255.96 |
1510704000000 | 1246.55 |
1510790400000 | 1260.94 |
1510876800000 | 1259.88 |
1511136000000 | 1265.92 |
1511222400000 | 1278.06 |
1511308800000 | 1268.18 |
1511395200000 | 1271.46 |
1511481600000 | 1272.38 |
1511740800000 | 1269.03 |
1511827200000 | 1276.47 |
1511913600000 | 1282.58 |
1512000000000 | 1287.79 |
1512086400000 | 1272.41 |
1512345600000 | 1283.44 |
1512432000000 | 1285.52 |
1512518400000 | 1256.89 |
1512604800000 | 1245.2 |
1512691200000 | 1247.3699 |
1512950400000 | 1244.32 |
1513036800000 | 1252.3699 |
1513123200000 | 1247.58 |
1513209600000 | 1242.25 |
1513296000000 | 1240.92 |
1513555200000 | 1260.03 |
1513641600000 | 1256.34 |
1513728000000 | 1246.71 |
1513814400000 | 1248.09 |
1513900800000 | 1245.74 |
1514332800000 | 1253.08 |
1514419200000 | 1248.97 |
1514505600000 | 1248.43 |
1514851200000 | 1244.59 |
1514937600000 | 1257.58 |
1515024000000 | 1274.54 |
1515110400000 | 1287.39 |
1515369600000 | 1287.21 |
1515456000000 | 1292.5 |
1515542400000 | 1284.23 |
1515628800000 | 1279.66 |
1515715200000 | 1283.29 |
1515974400000 | 1277.1099 |
1516060800000 | 1287.28 |
1516147200000 | 1288.81 |
1516233600000 | 1296.46 |
1516320000000 | 1308.2 |
1516579200000 | 1306.2 |
1516665600000 | 1305.39 |
1516752000000 | 1293.74 |
1516838400000 | 1280.09 |
1516924800000 | 1287.75 |
1517184000000 | 1284.84 |
1517270400000 | 1272.51 |
1517356800000 | 1278.16 |
1517443200000 | 1266.66 |
1517529600000 | 1240.75 |
1517788800000 | 1225.26 |
1517875200000 | 1202.59 |
1517961600000 | 1233.35 |
1518048000000 | 1202.39 |
1518134400000 | 1192.68 |
1518393600000 | 1201.29 |
1518480000000 | 1194.99 |
1518566400000 | 1211.44 |
1518652800000 | 1231.4 |
1518739200000 | 1247.82 |
1518998400000 | 1241.16 |
1519084800000 | 1252.88 |
1519171200000 | 1251.42 |
1519257600000 | 1253.13 |
1519344000000 | 1254.41 |
1519603200000 | 1257.32 |
1519689600000 | 1254.3599 |
1519776000000 | 1251.55 |
1519862400000 | 1228.52 |
1519948800000 | 1201.42 |
1520208000000 | 1218.66 |
1520294400000 | 1225.75 |
1520380800000 | 1230.51 |
1520467200000 | 1240.7 |
1520553600000 | 1244.32 |
1520812800000 | 1244.27 |
1520899200000 | 1232.03 |
1520985600000 | 1223.25 |
1521072000000 | 1229.96 |
1521158400000 | 1220.6 |
1521417600000 | 1218.26 |
1521504000000 | 1230.33 |
1521590400000 | 1228.18 |
1521676800000 | 1208.98 |
1521763200000 | 1200.44 |
1522022400000 | 1197.15 |
1522108800000 | 1214.05 |
1522195200000 | 1207.38 |
1522281600000 | 1218.91 |
1522713600000 | 1206.84 |
1522800000000 | 1197.07 |
1522886400000 | 1223.09 |
1522972800000 | 1221.53 |
1523232000000 | 1224.02 |
1523318400000 | 1229.59 |
1523404800000 | 1219.84 |
1523491200000 | 1221.25 |
1523577600000 | 1220.55 |
1523836800000 | 1215.88 |
1523923200000 | 1232.89 |
1524009600000 | 1239.8 |
1524096000000 | 1238.64 |
1524182400000 | 1236.8599 |
1524441600000 | 1239.94 |
1524528000000 | 1237.74 |
1524614400000 | 1215.02 |
1524700800000 | 1226.85 |
1524787200000 | 1230.27 |
1525046400000 | 1235.39 |
1525219200000 | 1251.88 |
1525305600000 | 1248.07 |
1525392000000 | 1254.58 |
1525651200000 | 1269.06 |
1525737600000 | 1273.54 |
1525824000000 | 1268.02 |
1525910400000 | 1270.6 |
1525996800000 | 1268.58 |
1526256000000 | 1265.97 |
1526342400000 | 1262.43 |
1526428800000 | 1264.4 |
1526515200000 | 1273.4 |
1526601600000 | 1273.77 |
1526947200000 | 1281.1199 |
1527033600000 | 1267.34 |
1527120000000 | 1259.43 |
1527206400000 | 1267.28 |
1527465600000 | 1263.06 |
1527552000000 | 1246.75 |
1527638400000 | 1250.28 |
1527724800000 | 1248.88 |
1527811200000 | 1258.41 |
1528070400000 | 1263.77 |
1528156800000 | 1266.06 |
1528243200000 | 1271.7 |
1528329600000 | 1266.28 |
1528416000000 | 1264.57 |
1528675200000 | 1266.94 |
1528761600000 | 1270.15 |
1528848000000 | 1273.43 |
1528934400000 | 1288.67 |
1529020800000 | 1278.26 |
1529280000000 | 1268.53 |
1529366400000 | 1254.33 |
1529452800000 | 1258.3699 |
1529539200000 | 1245.08 |
1529625600000 | 1251.56 |
1529884800000 | 1225.31 |
1529971200000 | 1223.3 |
1530057600000 | 1230.91 |
1530144000000 | 1212.3599 |
1530230400000 | 1225.2 |
1530489600000 | 1216.06 |
1530576000000 | 1226.27 |
1530662400000 | 1216.16 |
1530748800000 | 1223.16 |
1530835200000 | 1230.07 |
1531094400000 | 1236.82 |
1531180800000 | 1249.55 |
1531267200000 | 1238.7 |
1531353600000 | 1247.1099 |
1531440000000 | 1251.6 |
1531699200000 | 1254.82 |
1531785600000 | 1264.3 |
1531872000000 | 1274.33 |
1531958400000 | 1266.68 |
1532044800000 | 1259.17 |
1532304000000 | 1256.97 |
1532390400000 | 1266.81 |
1532476800000 | 1264.58 |
1532563200000 | 1276.69 |
1532649600000 | 1278.23 |
1532908800000 | 1273.98 |
1532995200000 | 1275.01 |
1533081600000 | 1274.54 |
1533168000000 | 1266.8 |
1533254400000 | 1273.6 |
1533513600000 | 1274.3 |
1533600000000 | 1269.41 |
1533686400000 | 1269.63 |
1533772800000 | 1278.66 |
1533859200000 | 1263.83 |
1534118400000 | 1265.17 |
1534204800000 | 1260.05 |
1534291200000 | 1241.52 |
1534377600000 | 1252.39 |
1534464000000 | 1249.89 |
1534723200000 | 1255.83 |
1534809600000 | 1262.03 |
1534896000000 | 1264.3699 |
1534982400000 | 1268.94 |
1535068800000 | 1271.46 |
1535328000000 | 1284.25 |
1535414400000 | 1289.24 |
1535500800000 | 1292.92 |
1535587200000 | 1288.19 |
1535673600000 | 1274.72 |
1535932800000 | 1270.88 |
1536019200000 | 1258.08 |
1536105600000 | 1243.93 |
1536192000000 | 1238.14 |
1536278400000 | 1240.52 |
1536537600000 | 1248.05 |
1536624000000 | 1248.43 |
1536710400000 | 1251.77 |
1536796800000 | 1244.25 |
1536883200000 | 1247.92 |
1537142400000 | 1245.22 |
1537228800000 | 1243.74 |
1537315200000 | 1243.74 |
1537401600000 | 1247.3699 |
1537488000000 | 1248.25 |
1537747200000 | 1236.98 |
1537833600000 | 1236.46 |
1537920000000 | 1240.43 |
1538006400000 | 1238.97 |
1538092800000 | 1231.84 |
1538352000000 | 1240.27 |
1538438400000 | 1229.84 |
1538611200000 | 1214.31 |
1538697600000 | 1197.6 |
1538956800000 | 1177.98 |
1539043200000 | 1174.33 |
1539129600000 | 1143.45 |
1539216000000 | 1127.04 |
1539302400000 | 1131.01 |
1539561600000 | 1125.28 |
1539648000000 | 1158.14 |
1539734400000 | 1156.72 |
1539820800000 | 1153.9 |
1539907200000 | 1144.17 |
1540166400000 | 1138.94 |
1540252800000 | 1109.2 |
1540339200000 | 1102.93 |
1540425600000 | 1121.23 |
1540512000000 | 1112.41 |
1540771200000 | 1123.55 |
1540857600000 | 1122.32 |
1540944000000 | 1145.66 |
1541030400000 | 1153.1199 |
1541116800000 | 1159.58 |
1541376000000 | 1149 |
1541462400000 | 1146.76 |
1541548800000 | 1157.08 |
1541635200000 | 1152.97 |
1541721600000 | 1145.6 |
1541980800000 | 1129.68 |
1542067200000 | 1141.72 |
1542153600000 | 1138.75 |
1542240000000 | 1125.65 |
1542326400000 | 1122.96 |
1542585600000 | 1109.06 |
1542672000000 | 1089.92 |
1542758400000 | 1104.18 |
1542844800000 | 1094.15 |
1542931200000 | 1099.73 |
1543190400000 | 1111.41 |
1543276800000 | 1108.8 |
1543363200000 | 1109.53 |
1543449600000 | 1119.78 |
1543536000000 | 1111.24 |
1543795200000 | 1126.15 |
1543881600000 | 1108.33 |
1543968000000 | 1098.07 |
1544054400000 | 1063.58 |
1544140800000 | 1067.74 |
1544400000000 | 1045.79 |
1544486400000 | 1052.83 |
1544572800000 | 1071.85 |
1544659200000 | 1065.15 |
1544745600000 | 1055.7 |
1545004800000 | 1038.3599 |
1545091200000 | 1038.92 |
1545177600000 | 1041.44 |
1545264000000 | 1019.8 |
1545350400000 | 1023.66 |
1545868800000 | 1009.26 |
1545955200000 | 1022.85 |
1546387200000 | 1028.16 |
1546473600000 | 1013.86 |
1546560000000 | 1044.17 |
1546819200000 | 1050.6 |
1546905600000 | 1065.47 |
1546992000000 | 1079.25 |
1547078400000 | 1075.98 |
1547164800000 | 1074.08 |
1547424000000 | 1069.49 |
1547510400000 | 1072.6 |
1547596800000 | 1079.33 |
1547683200000 | 1077.21 |
1547769600000 | 1098.04 |
1548028800000 | 1106.42 |
1548115200000 | 1105.03 |
1548201600000 | 1109.58 |
1548288000000 | 1116.91 |
1548374400000 | 1128.74 |
1548633600000 | 1117.44 |
1548720000000 | 1122.41 |
1548806400000 | 1129.67 |
1548892800000 | 1121.71 |
1548979200000 | 1125.13 |
1549238400000 | 1127.23 |
1549324800000 | 1141.98 |
1549411200000 | 1142.5 |
1549497600000 | 1112.8699 |
1549584000000 | 1099.42 |
1549843200000 | 1112.25 |
1549929600000 | 1122.9 |
1550016000000 | 1129.79 |
1550102400000 | 1133.71 |
1550188800000 | 1152.42 |
1550448000000 | 1158.85 |
1550534400000 | 1154.69 |
1550620800000 | 1155.75 |
1550707200000 | 1151.04 |
1550793600000 | 1153.93 |
1551052800000 | 1153.79 |
1551139200000 | 1154.64 |
1551225600000 | 1148.65 |
1551312000000 | 1155.03 |
1551398400000 | 1167.85 |
1551657600000 | 1171.17 |
1551744000000 | 1171.01 |
1551830400000 | 1169.45 |
1551916800000 | 1157.56 |
1552003200000 | 1150.92 |
1552262400000 | 1163.28 |
1552348800000 | 1167.54 |
1552435200000 | 1177.32 |
1552521600000 | 1185.23 |
1552608000000 | 1191.21 |
1552867200000 | 1194.5 |
1552953600000 | 1202.8 |
1553040000000 | 1187.88 |
1553126400000 | 1189.78 |
1553212800000 | 1170.3599 |
1553472000000 | 1165.95 |
1553558400000 | 1175.98 |
1553644800000 | 1170.47 |
1553731200000 | 1162.76 |
1553817600000 | 1170.85 |
1554076800000 | 1187.07 |
1554163200000 | 1191.38 |
1554249600000 | 1210.6199 |
1554336000000 | 1206.43 |
1554422400000 | 1209.82 |
1554681600000 | 1204.78 |
1554768000000 | 1191.43 |
1554854400000 | 1191.8699 |
1554940800000 | 1195.88 |
1555027200000 | 1205.69 |
1555286400000 | 1211.17 |
1555372800000 | 1220.24 |
1555459200000 | 1221.3 |
1555545600000 | 1223.94 |
1555977600000 | 1232.55 |
1556064000000 | 1230.89 |
1556150400000 | 1222.97 |
1556236800000 | 1226.55 |
1556496000000 | 1234.24 |
1556582400000 | 1232.83 |
1556755200000 | 1224.99 |
1556841600000 | 1228.65 |
1557100800000 | 1214.41 |
1557187200000 | 1204.89 |
1557273600000 | 1213.32 |
1557360000000 | 1193.05 |
1557446400000 | 1205.46 |
1557705600000 | 1184.05 |
1557792000000 | 1202.02 |
1557878400000 | 1208.79 |
1557964800000 | 1228.68 |
1558051200000 | 1219.45 |
1558310400000 | 1204.81 |
1558396800000 | 1209.18 |
1558483200000 | 1209.51 |
1558569600000 | 1186.83 |
1558656000000 | 1188.63 |
1558915200000 | 1192.1199 |
1559001600000 | 1189.8 |
1559088000000 | 1168.78 |
1559174400000 | 1176.79 |
1559260800000 | 1169.94 |
1559520000000 | 1175.3599 |
1559606400000 | 1182.44 |
1559692800000 | 1189.49 |
1559779200000 | 1178.95 |
1559865600000 | 1184.31 |
1560211200000 | 1201 |
1560297600000 | 1201.08 |
1560384000000 | 1202.07 |
1560470400000 | 1191.99 |
1560729600000 | 1194.21 |
1560816000000 | 1208.4 |
1560902400000 | 1203.42 |
1560988800000 | 1208.53 |
1561075200000 | 1203.26 |
1561334400000 | 1201.8 |
1561420800000 | 1200.6199 |
1561507200000 | 1193.54 |
1561593600000 | 1195.51 |
1561680000000 | 1208.65 |
1561939200000 | 1215.99 |
1562025600000 | 1212.76 |
1562112000000 | 1227.22 |
1562198400000 | 1229.58 |
1562284800000 | 1223.29 |
1562544000000 | 1221.27 |
1562630400000 | 1218.25 |
1562716800000 | 1218.15 |
1562803200000 | 1215.16 |
1562889600000 | 1217.73 |
1563148800000 | 1226.23 |
1563235200000 | 1229.35 |
1563321600000 | 1223.21 |
1563408000000 | 1214.1199 |
1563494400000 | 1219.22 |
1563753600000 | 1219.72 |
1563840000000 | 1233.83 |
1563926400000 | 1240.25 |
1564012800000 | 1231.21 |
1564099200000 | 1237.1199 |
1564358400000 | 1238.6199 |
1564444800000 | 1217.42 |
1564531200000 | 1223.48 |
1564617600000 | 1235.57 |
1564704000000 | 1208.9 |
1564963200000 | 1181.15 |
1565049600000 | 1176.7 |
1565136000000 | 1185.29 |
1565222400000 | 1207.3 |
1565308800000 | 1196.06 |
1565568000000 | 1191.13 |
1565654400000 | 1191.8 |
1565740800000 | 1163.33 |
1565827200000 | 1150.31 |
1565913600000 | 1170.72 |
1566172800000 | 1187.64 |
1566259200000 | 1178.73 |
1566345600000 | 1200.9 |
1566432000000 | 1190.93 |
1566518400000 | 1181.23 |
1566777600000 | 1179.33 |
1566864000000 | 1187.93 |
1566950400000 | 1184.3 |
1567036800000 | 1197.75 |
1567123200000 | 1213.31 |
1567382400000 | 1212.82 |
1567468800000 | 1205.69 |
1567555200000 | 1214.55 |
1567641600000 | 1220.27 |
1567728000000 | 1227.03 |
1567987200000 | 1226.73 |
1568073600000 | 1221.04 |
1568160000000 | 1230.42 |
1568246400000 | 1235.15 |
1568332800000 | 1238.69 |
1568592000000 | 1225.43 |
1568678400000 | 1224.56 |
1568764800000 | 1224.07 |
1568851200000 | 1230.89 |
1568937600000 | 1221.68 |
1569196800000 | 1207.3 |
1569283200000 | 1209.63 |
1569369600000 | 1206.02 |
1569456000000 | 1212.39 |
1569542400000 | 1218.69 |
1569801600000 | 1220.98 |
1569888000000 | 1210.19 |
1569974400000 | 1184.68 |
1570147200000 | 1204.31 |
1570406400000 | 1208.2 |
1570492800000 | 1187.42 |
1570579200000 | 1193.1 |
1570665600000 | 1194.2 |
1570752000000 | 1208.74 |
1571011200000 | 1209.25 |
1571097600000 | 1222.43 |
1571184000000 | 1223.96 |
1571270400000 | 1231.2 |
1571356800000 | 1226.29 |
1571616000000 | 1236.9 |
1571702400000 | 1237.89 |
1571788800000 | 1234.67 |
1571875200000 | 1240.42 |
1571961600000 | 1237.64 |
1572220800000 | 1243.24 |
1572307200000 | 1240.43 |
1572393600000 | 1244.82 |
1572480000000 | 1238.06 |
1572566400000 | 1252.1199 |
1572825600000 | 1269.3699 |
1572912000000 | 1267.45 |
1572998400000 | 1271.68 |
1573084800000 | 1279.69 |
1573171200000 | 1272.51 |
1573430400000 | 1271.97 |
1573516800000 | 1274.05 |
1573603200000 | 1277.48 |
1573689600000 | 1277.26 |
1573776000000 | 1282.82 |
1574035200000 | 1284.73 |
1574121600000 | 1287.33 |
1574208000000 | 1283.6099 |
1574294400000 | 1274.72 |
1574380800000 | 1277.76 |
1574640000000 | 1286.79 |
1574726400000 | 1299.05 |
1574812800000 | 1298.51 |
1574899200000 | 1297.28 |
1574985600000 | 1295.22 |
1575244800000 | 1274.8599 |
1575331200000 | 1268.59 |
1575417600000 | 1284.82 |
1575504000000 | 1280.6 |
1575590400000 | 1289.66 |
1575849600000 | 1291.3 |
1575936000000 | 1286.49 |
1576022400000 | 1290.01 |
1576108800000 | 1297.59 |
1576195200000 | 1309.9 |
1576454400000 | 1332.6099 |
1576540800000 | 1334.67 |
1576627200000 | 1329.68 |
1576713600000 | 1335.53 |
1576800000000 | 1341.41 |
1577059200000 | 1346.33 |
1577404800000 | 1345.96 |
1577664000000 | 1335.3599 |
1577923200000 | 1349.3 |
1578009600000 | 1341.9 |
1578268800000 | 1329.73 |
1578355200000 | 1334.15 |
1578441600000 | 1338.43 |
1578528000000 | 1346.74 |
1578614400000 | 1342.82 |
1578873600000 | 1339.74 |
1578960000000 | 1342.42 |
1579046400000 | 1339.82 |
1579132800000 | 1342.8 |
1579219200000 | 1352.2 |
1579478400000 | 1358.8699 |
1579564800000 | 1356.83 |
1579651200000 | 1356.18 |
1579737600000 | 1343.28 |
1579824000000 | 1358.45 |
1580083200000 | 1326.93 |
1580169600000 | 1337.35 |
1580256000000 | 1344.83 |
1580342400000 | 1329.39 |
1580428800000 | 1319.8699 |
1580688000000 | 1322.78 |
1580774400000 | 1341.45 |
1580860800000 | 1357.41 |
1580947200000 | 1363.47 |
1581033600000 | 1352.3 |
1581292800000 | 1357.46 |
1581379200000 | 1376.99 |
1581465600000 | 1379.02 |
1581552000000 | 1375.76 |
1581638400000 | 1377.75 |
1581897600000 | 1382.3599 |
1581984000000 | 1370.17 |
1582070400000 | 1384.19 |
1582156800000 | 1375.78 |
1582243200000 | 1366.66 |
1582502400000 | 1314.8599 |
1582588800000 | 1288.01 |
1582675200000 | 1279.1099 |
1582761600000 | 1235.25 |
1582848000000 | 1196.06 |
1583107200000 | 1195.19 |
1583193600000 | 1221.06 |
1583280000000 | 1230.21 |
1583366400000 | 1210.79 |
1583452800000 | 1167 |
1583712000000 | 1088.79 |
1583798400000 | 1079.85 |
1583884800000 | 1067.4 |
1583971200000 | 950.94 |
1584057600000 | 955.11 |
1584316800000 | 906.71 |
1584403200000 | 893.72 |
1584489600000 | 844.43 |
1584576000000 | 875.08 |
1584662400000 | 920.42 |
1584921600000 | 888.16 |
1585008000000 | 951.58 |
1585094400000 | 978.93 |
1585180800000 | 1010.24 |
1585267200000 | 972.15 |
1585526400000 | 973.7 |
1585612800000 | 992.07 |
1585699200000 | 963.38 |
1585785600000 | 966.02 |
1585872000000 | 959.3 |
1586131200000 | 994.91 |
1586217600000 | 1015.52 |
1586304000000 | 1023.36 |
1586390400000 | 1042.02 |
1586822400000 | 1054.94 |
1586908800000 | 1024.19 |
1586995200000 | 1027.52 |
1587081600000 | 1054.1 |
1587340800000 | 1059.03 |
1587427200000 | 1034.8599 |
1587513600000 | 1050.26 |
1587600000000 | 1061.19 |
1587686400000 | 1048.65 |
1587945600000 | 1064.84 |
1588032000000 | 1075.82 |
1588118400000 | 1103.4 |
1588204800000 | 1086.32 |
1588550400000 | 1057.47 |
1588636800000 | 1089.82 |
1588723200000 | 1088.09 |
1588809600000 | 1118.78 |
1588896000000 | 1129.27 |
1589155200000 | 1124.59 |
1589241600000 | 1122.42 |
1589328000000 | 1109.54 |
1589414400000 | 1083.53 |
1589500800000 | 1096.54 |
1589760000000 | 1135.03 |
1589846400000 | 1140.25 |
1589932800000 | 1153.33 |
1590019200000 | 1149.63 |
1590105600000 | 1158.26 |
1590364800000 | 1181.6099 |
1590451200000 | 1198.57 |
1590537600000 | 1184.67 |
1590624000000 | 1207.19 |
1590710400000 | 1195.96 |
1591056000000 | 1228.19 |
1591142400000 | 1256.25 |
1591228800000 | 1260.18 |
1591315200000 | 1280.79 |
1591574400000 | 1271.03 |
1591660800000 | 1249.02 |
1591747200000 | 1242.9 |
1591833600000 | 1201.3 |
1591920000000 | 1199.53 |
1592179200000 | 1197.53 |
1592265600000 | 1219.93 |
1592352000000 | 1233.84 |
1592438400000 | 1233.47 |
1592524800000 | 1235.57 |
1592784000000 | 1222.74 |
1592870400000 | 1231.92 |
1592956800000 | 1201.56 |
1593043200000 | 1218.14 |
1593129600000 | 1205.95 |
1593388800000 | 1208.08 |
1593475200000 | 1216.15 |
1593561600000 | 1226.28 |
1593648000000 | 1253.07 |
1593734400000 | 1251.8 |
1593993600000 | 1273.44 |
1594080000000 | 1266.33 |
1594166400000 | 1259.25 |
1594252800000 | 1249.68 |
1594339200000 | 1255.24 |
1594598400000 | 1269.85 |
1594684800000 | 1255.99 |
1594771200000 | 1274.29 |
1594857600000 | 1273.67 |
1594944000000 | 1267.63 |
1595203200000 | 1276.15 |
1595289600000 | 1281.63 |
1595376000000 | 1288.94 |
1595462400000 | 1285.23 |
1595548800000 | 1254.1099 |
1595808000000 | 1252.3599 |
1595894400000 | 1258.72 |
1595980800000 | 1262.53 |
1596067200000 | 1236.01 |
1596153600000 | 1232.55 |
1596412800000 | 1255.09 |
1596499200000 | 1249.8699 |
1596585600000 | 1264.76 |
1596672000000 | 1261.33 |
1596758400000 | 1277.23 |
1597017600000 | 1278.79 |
1597104000000 | 1299.22 |
1597190400000 | 1307.29 |
1597276800000 | 1303.84 |
1597363200000 | 1285.27 |
1597622400000 | 1293.59 |
1597708800000 | 1285.2 |
1597795200000 | 1289.47 |
1597881600000 | 1280.32 |
1597968000000 | 1283.08 |
1598227200000 | 1300.19 |
1598313600000 | 1298.84 |
1598400000000 | 1311.07 |
1598486400000 | 1302.23 |
1598572800000 | 1295.24 |
1598832000000 | 1291.74 |
1598918400000 | 1294.82 |
1599004800000 | 1312.32 |
1599091200000 | 1280.74 |
1599177600000 | 1265.64 |
1599436800000 | 1296.95 |
1599523200000 | 1280.16 |
1599609600000 | 1295.42 |
1599696000000 | 1292.93 |
1599782400000 | 1286.55 |
1600041600000 | 1297.31 |
1600128000000 | 1293.75 |
1600214400000 | 1302.84 |
1600300800000 | 1299.55 |
1600387200000 | 1294.41 |
1600646400000 | 1246.75 |
1600732800000 | 1251.45 |
1600819200000 | 1259.74 |
1600905600000 | 1243.18 |
1600992000000 | 1244.53 |
1601251200000 | 1268.72 |
1601337600000 | 1268.83 |
1601424000000 | 1270.6 |
1601510400000 | 1286.66 |
1601596800000 | 1282 |
1601856000000 | 1303.51 |
1601942400000 | 1301.71 |
1602028800000 | 1299.34 |
1602115200000 | 1309.57 |
1602201600000 | 1317.47 |
1602460800000 | 1324.77 |
1602547200000 | 1311.49 |
1602633600000 | 1312.09 |
1602720000000 | 1292.04 |
1602806400000 | 1306.28 |
1603065600000 | 1308.64 |
1603152000000 | 1302.88 |
1603238400000 | 1278.06 |
1603324800000 | 1279.18 |
1603411200000 | 1283.43 |
1603670400000 | 1256.33 |
1603756800000 | 1251.68 |
1603843200000 | 1217.78 |
1603929600000 | 1213.91 |
1604016000000 | 1210.1099 |
1604275200000 | 1226.96 |
1604361600000 | 1250.13 |
1604448000000 | 1281.63 |
1604534400000 | 1293.68 |
1604620800000 | 1286.5 |
1604880000000 | 1307.55 |
1604966400000 | 1316.53 |
1605052800000 | 1336.48 |
1605139200000 | 1332.95 |
1605225600000 | 1341.3699 |
1605484800000 | 1351.68 |
1605571200000 | 1347.85 |
1605657600000 | 1354.83 |
1605744000000 | 1352.31 |
1605830400000 | 1364.21 |
1606089600000 | 1364.22 |
1606176000000 | 1365.67 |
1606262400000 | 1365.67 |
1606348800000 | 1371.16 |
1606435200000 | 1381.91 |
1606694400000 | 1378.47 |
1606780800000 | 1380.8599 |
1606867200000 | 1375.69 |
1606953600000 | 1377.79 |
1607040000000 | 1388.64 |
1607299200000 | 1386.6 |
1607385600000 | 1395.05 |
1607472000000 | 1393.5 |
1607558400000 | 1396.71 |
1607644800000 | 1392.91 |
1607904000000 | 1398.52 |
1607990400000 | 1399.28 |
1608076800000 | 1409.99 |
1608163200000 | 1420.8599 |
1608249600000 | 1430.29 |
1608508800000 | 1404.93 |
1608595200000 | 1422.19 |
1608681600000 | 1430.67 |
1609113600000 | 1442.05 |
1609200000000 | 1454.13 |
1609286400000 | 1448.67 |
1609718400000 | 1455.93 |
1609804800000 | 1461.07 |
1609891200000 | 1463.94 |
1609977600000 | 1468.8 |
1610064000000 | 1475.03 |
1610323200000 | 1463.06 |
1610409600000 | 1467.1099 |
1610496000000 | 1472.75 |
1610582400000 | 1485.16 |
1610668800000 | 1459.94 |
1610928000000 | 1467.96 |
1611014400000 | 1471.91 |
1611100800000 | 1485.43 |
1611187200000 | 1493.48 |
1611273600000 | 1488.14 |
1611532800000 | 1476.68 |
1611619200000 | 1484.7 |
1611705600000 | 1474.31 |
1611792000000 | 1479.98 |
1611878400000 | 1462.33 |
1612137600000 | 1479.01 |
1612224000000 | 1507.06 |
1612310400000 | 1514.4 |
1612396800000 | 1522.27 |
1612483200000 | 1524.15 |
1612742400000 | 1527.59 |
1612828800000 | 1517.3699 |
1612915200000 | 1511.54 |
1613001600000 | 1531 |
1613088000000 | 1533.24 |
1613347200000 | 1547.6199 |
1613433600000 | 1554.04 |
1613520000000 | 1534.98 |
1613606400000 | 1515.69 |
1613692800000 | 1523.1099 |
1613952000000 | 1506.02 |
1614038400000 | 1488.14 |
1614124800000 | 1493.54 |
1614211200000 | 1488 |
1614297600000 | 1470.6 |
1614556800000 | 1500.23 |
1614643200000 | 1493.71 |
1614729600000 | 1484.29 |
1614816000000 | 1472.4 |
1614902400000 | 1444.52 |
1615161600000 | 1472.48 |
1615248000000 | 1487.2 |
1615334400000 | 1484.72 |
1615420800000 | 1501.92 |
1615507200000 | 1494.5 |
1615766400000 | 1496.1199 |
1615852800000 | 1509.5 |
1615939200000 | 1498.65 |
1616025600000 | 1503.6099 |
1616112000000 | 1487.13 |
1616371200000 | 1497.75 |
1616457600000 | 1493.13 |
1616544000000 | 1481.89 |
1616630400000 | 1472.98 |
1616716800000 | 1485.83 |
1616976000000 | 1479.49 |
1617062400000 | 1492.07 |
1617148800000 | 1491.57 |
1617235200000 | 1518.49 |
1617667200000 | 1526.66 |
1617753600000 | 1527.58 |
1617840000000 | 1534.49 |
1617926400000 | 1539.45 |
1618185600000 | 1526.99 |
1618272000000 | 1536.1 |
1618358400000 | 1538.1199 |
1618444800000 | 1552.14 |
1618531200000 | 1564.17 |
1618790400000 | 1556.43 |
1618876800000 | 1530.17 |
1618963200000 | 1530.43 |
1619049600000 | 1545.82 |
1619136000000 | 1541.1 |
1619395200000 | 1553.58 |
1619481600000 | 1554.49 |
1619568000000 | 1550.47 |
1619654400000 | 1540.32 |
1619740800000 | 1537.88 |
1620000000000 | 1547.69 |
1620086400000 | 1506.74 |
1620172800000 | 1529.89 |
1620259200000 | 1518.26 |
1620345600000 | 1535.3 |
1620604800000 | 1525.24 |
1620691200000 | 1493.81 |
1620777600000 | 1486.84 |
1620864000000 | 1489.38 |
1620950400000 | 1510.33 |
1621209600000 | 1509.53 |
1621296000000 | 1516.98 |
1621382400000 | 1498.97 |
1621468800000 | 1519.6 |
1621555200000 | 1522.85 |
1621900800000 | 1536.74 |
1621987200000 | 1539.95 |
1622073600000 | 1550.7 |
1622160000000 | 1564.6199 |
1622419200000 | 1559.18 |
1622505600000 | 1576.44 |
1622592000000 | 1572.6099 |
1622678400000 | 1571.63 |
1622764800000 | 1582.17 |
1623024000000 | 1593.23 |
1623110400000 | 1586.56 |
1623196800000 | 1587.58 |
1623283200000 | 1585.98 |
1623369600000 | 1597.28 |
1623628800000 | 1604.74 |
1623715200000 | 1602.73 |
1623801600000 | 1607.32 |
1623888000000 | 1606.8599 |
1623974400000 | 1597.41 |
1624233600000 | 1605.68 |
1624320000000 | 1607.3699 |
1624406400000 | 1591.65 |
1624492800000 | 1612.5 |
1624579200000 | 1618.42 |
1624838400000 | 1609.32 |
1624924800000 | 1610.24 |
1625011200000 | 1598.66 |
1625097600000 | 1608.05 |
1625184000000 | 1617.83 |
1625443200000 | 1621.19 |
1625529600000 | 1621.64 |
1625616000000 | 1633.6099 |
1625702400000 | 1612.64 |
1625788800000 | 1632.51 |
1626048000000 | 1640.94 |
1626134400000 | 1639.23 |
1626220800000 | 1632.42 |
1626307200000 | 1621.05 |
1626393600000 | 1617.14 |
1626652800000 | 1590.16 |
1626739200000 | 1593.71 |
1626825600000 | 1619.65 |
1626912000000 | 1635.63 |
1626998400000 | 1650.6199 |
1627257600000 | 1646.68 |
1627344000000 | 1639.3 |
1627430400000 | 1651.94 |
1627516800000 | 1655.33 |
1627603200000 | 1649.41 |
1627862400000 | 1660.55 |
1627948800000 | 1656.57 |
1628035200000 | 1665.31 |
1628121600000 | 1676.64 |
1628208000000 | 1669.1 |
1628467200000 | 1671 |
1628553600000 | 1682.43 |
1628640000000 | 1678.21 |
1628726400000 | 1680.28 |
1628812800000 | 1685.63 |
1629072000000 | 1676.46 |
1629158400000 | 1676.95 |
1629244800000 | 1690 |
1629331200000 | 1671.14 |
1629417600000 | 1673.65 |
1629676800000 | 1687.04 |
1629763200000 | 1696.05 |
1629849600000 | 1694.92 |
1629936000000 | 1687.37 |
1630022400000 | 1695.46 |
1630281600000 | 1702.11 |
1630368000000 | 1687.27 |
1630454400000 | 1698.09 |
1630540800000 | 1702.43 |
1630627200000 | 1692.14 |
1630886400000 | 1699.55 |
1630972800000 | 1701.43 |
1631059200000 | 1686.81 |
1631145600000 | 1695.09 |
1631232000000 | 1693.75 |
1631491200000 | 1679.97 |
1631577600000 | 1683.4 |
1631664000000 | 1663.57 |
1631750400000 | 1668.68 |
1631836800000 | 1656.26 |
1632096000000 | 1633.1099 |
1632182400000 | 1641.82 |
1632268800000 | 1652.2 |
1632355200000 | 1665.2 |
1632441600000 | 1655.77 |
1632700800000 | 1655.38 |
1632787200000 | 1619.15 |
1632873600000 | 1620.01 |
1632960000000 | 1612.93 |
1633046400000 | 1602.72 |
1633305600000 | 1587.51 |
1633392000000 | 1596.56 |
1633478400000 | 1562.32 |
1633564800000 | 1572.31 |
1633651200000 | 1567.81 |
1633910400000 | 1573.74 |
1633996800000 | 1577.8699 |
1634083200000 | 1584.09 |
1634169600000 | 1603.44 |
1634256000000 | 1612.3 |
1634515200000 | 1613.77 |
1634601600000 | 1623.19 |
1634688000000 | 1620.85 |
1634774400000 | 1629.15 |
1634860800000 | 1634.2 |
1635120000000 | 1635.33 |
1635206400000 | 1647.4 |
1635292800000 | 1642.93 |
1635379200000 | 1642.98 |
1635465600000 | 1635.42 |
1635724800000 | 1647.91 |
1635811200000 | 1650.1099 |
1635897600000 | 1668.2 |
1635984000000 | 1683.79 |
1636070400000 | 1681.05 |
1636329600000 | 1695.12 |
1636416000000 | 1693.95 |
1636502400000 | 1688.92 |
1636588800000 | 1687.28 |
1636675200000 | 1683.18 |
1636934400000 | 1694.55 |
1637020800000 | 1698.73 |
1637107200000 | 1694.5 |
1637193600000 | 1687.81 |
1637280000000 | 1685.24 |
1637539200000 | 1673.53 |
1637625600000 | 1644.9 |
1637712000000 | 1634.26 |
1637798400000 | 1642.97 |
1637884800000 | 1588.43 |
1638144000000 | 1597.92 |
1638230400000 | 1590.35 |
1638316800000 | 1610.94 |
1638403200000 | 1584.89 |
1638489600000 | 1581.91 |
1638748800000 | 1595.32 |
1638835200000 | 1634.8599 |
1638921600000 | 1628.53 |
1639008000000 | 1623.42 |
1639094400000 | 1614.1099 |
1639353600000 | 1617.39 |
1639440000000 | 1604.43 |
1639526400000 | 1611.1 |
1639612800000 | 1617.67 |
1639699200000 | 1617.1 |
1639958400000 | 1596.07 |
1640044800000 | 1611.76 |
1640131200000 | 1624.68 |
1640217600000 | 1634.6199 |
1640563200000 | 1645.34 |
1640649600000 | 1656.53 |
1640736000000 | 1649.33 |
1640822400000 | 1648.19 |
1641168000000 | 1665.31 |
1641254400000 | 1667.1 |
1641340800000 | 1672.02 |
1641427200000 | 1650.3 |
1641513600000 | 1641.27 |
1641772800000 | 1616.06 |
1641859200000 | 1625.94 |
1641945600000 | 1637.02 |
1642032000000 | 1632.7 |
1642118400000 | 1619.81 |
1642377600000 | 1623.04 |
1642464000000 | 1602.77 |
1642550400000 | 1601.78 |
1642636800000 | 1611.45 |
1642723200000 | 1578.7 |
1642982400000 | 1512.88 |
1643068800000 | 1521.55 |
1643155200000 | 1554.84 |
1643241600000 | 1559.18 |
1643328000000 | 1552.06 |
1643587200000 | 1563.65 |
1643673600000 | 1583.09 |
1643760000000 | 1597.23 |
1643846400000 | 1578.73 |
1643932800000 | 1552.33 |
1644192000000 | 1554.43 |
1644278400000 | 1560.65 |
1644364800000 | 1585.19 |
1644451200000 | 1573.3 |
1644537600000 | 1567.49 |
1644796800000 | 1536.05 |
1644883200000 | 1570.41 |
1644969600000 | 1573.54 |
1645056000000 | 1566.81 |
1645142400000 | 1547.16 |
1645401600000 | 1517.07 |
1645488000000 | 1510.51 |
1645574400000 | 1496.22 |
1645660800000 | 1438.81 |
1645747200000 | 1492.15 |
1646006400000 | 1495.58 |
1646092800000 | 1453.8699 |
1646179200000 | 1459.3 |
1646265600000 | 1423.28 |
1646352000000 | 1354.1099 |
1646611200000 | 1329.91 |
1646697600000 | 1321.84 |
1646784000000 | 1409.73 |
1646870400000 | 1382.6 |
1646956800000 | 1405.8 |
1647216000000 | 1432.3599 |
1647302400000 | 1424.28 |
1647388800000 | 1471.8599 |
1647475200000 | 1476.76 |
1647561600000 | 1483.01 |
1647820800000 | 1486.57 |
1647907200000 | 1497.5 |
1647993600000 | 1480.01 |
1648080000000 | 1470.8599 |
1648166400000 | 1462.64 |
1648425600000 | 1465.68 |
1648512000000 | 1495.04 |
1648598400000 | 1478.95 |
1648684800000 | 1455.07 |
1648771200000 | 1463.56 |
1649030400000 | 1480.07 |
1649116800000 | 1480.5 |
1649203200000 | 1436.65 |
1649289600000 | 1426.1099 |
1649376000000 | 1446.57 |
1649635200000 | 1434.43 |
1649721600000 | 1426.6099 |
1649808000000 | 1426.64 |
1649894400000 | 1439.01 |
1650326400000 | 1441.43 |
1650412800000 | 1459.22 |
1650499200000 | 1475.17 |
1650585600000 | 1445 |
1650844800000 | 1418.77 |
1650931200000 | 1394.64 |
1651017600000 | 1398.84 |
1651104000000 | 1411.08 |
1651190400000 | 1411.82 |
1651449600000 | 1385 |
1651536000000 | 1404.05 |
1651622400000 | 1392.8 |
1651708800000 | 1377.59 |
1651795200000 | 1348.43 |
1652054400000 | 1303.88 |
1652140800000 | 1313.79 |
1652227200000 | 1340.8599 |
1652313600000 | 1320.31 |
1652400000000 | 1350.2 |
1652659200000 | 1355.19 |
1652745600000 | 1375.72 |
1652832000000 | 1363.06 |
1652918400000 | 1359.91 |
1653004800000 | 1367.58 |
1653264000000 | 1379.14 |
1653350400000 | 1353.01 |
1653436800000 | 1362.65 |
1653523200000 | 1376.79 |
1653609600000 | 1391.73 |
1653868800000 | 1412.25 |
1653955200000 | 1399.39 |
1654041600000 | 1391.72 |
1654128000000 | 1414.34 |
1654214400000 | 1413.77 |
1654473600000 | 1428.65 |
1654560000000 | 1421.59 |
1654646400000 | 1411.6099 |
1654732800000 | 1386.79 |
1654819200000 | 1345.6 |
1655078400000 | 1297.56 |
1655164800000 | 1278.77 |
1655251200000 | 1299.49 |
1655337600000 | 1250.48 |
1655424000000 | 1265.66 |
1655683200000 | 1285.3699 |
1655769600000 | 1286.74 |
1655856000000 | 1274.18 |
1655942400000 | 1239.1 |
1656028800000 | 1260.25 |
1656288000000 | 1269.67 |
1656374400000 | 1268.06 |
1656460800000 | 1233.46 |
1656547200000 | 1207.04 |
1656633600000 | 1207.54 |
1656892800000 | 1192.04 |
1656979200000 | 1151.34 |
1657065600000 | 1167.42 |
1657152000000 | 1208.64 |
1657238400000 | 1229.19 |
1657497600000 | 1200.92 |
1657584000000 | 1203.71 |
1657670400000 | 1191.94 |
1657756800000 | 1168.68 |
1657843200000 | 1194.49 |
1658102400000 | 1211.48 |
1658188800000 | 1239.26 |
1658275200000 | 1247.71 |
1658361600000 | 1245.84 |
1658448000000 | 1251.44 |
1658707200000 | 1244.73 |
1658793600000 | 1218.1199 |
1658880000000 | 1238.16 |
1658966400000 | 1253.71 |
1659052800000 | 1278.94 |
1659312000000 | 1281.89 |
1659398400000 | 1279.67 |
1659484800000 | 1299.57 |
1659571200000 | 1316.22 |
1659657600000 | 1298.01 |
1659916800000 | 1301.7 |
1660003200000 | 1274.56 |
1660089600000 | 1300.13 |
1660176000000 | 1303.75 |
1660262400000 | 1304.28 |
1660521600000 | 1304.31 |
1660608000000 | 1313.68 |
1660694400000 | 1287.28 |
1660780800000 | 1286.65 |
1660867200000 | 1261.19 |
1661126400000 | 1215.59 |
1661212800000 | 1213.48 |
1661299200000 | 1217.83 |
1661385600000 | 1218.45 |
1661472000000 | 1192.89 |
1661731200000 | 1190.41 |
1661817600000 | 1186.82 |
1661904000000 | 1178.65 |
1661990400000 | 1141.1099 |
1662076800000 | 1175.98 |
1662336000000 | 1152.96 |
1662422400000 | 1163.06 |
1662508800000 | 1168.25 |
1662595200000 | 1174.32 |
1662681600000 | 1201.19 |
1662940800000 | 1223.9 |
1663027200000 | 1183.27 |
1663113600000 | 1159.01 |
1663200000000 | 1142.97 |
1663286400000 | 1119.08 |
1663545600000 | 1120.31 |
1663632000000 | 1110.46 |
1663718400000 | 1117.4 |
1663804800000 | 1087.45 |
1663891200000 | 1053.53 |
1664150400000 | 1049.27 |
1664236800000 | 1044.23 |
1664323200000 | 1043.49 |
1664409600000 | 1018.46 |
1664496000000 | 1045.52 |
1664755200000 | 1059.54 |
1664841600000 | 1098.25 |
1664928000000 | 1074.13 |
1665014400000 | 1075.91 |
1665100800000 | 1053.02 |
1665360000000 | 1050.46 |
1665446400000 | 1037.19 |
1665532800000 | 1023.26 |
1665619200000 | 1038.76 |
1665705600000 | 1043.75 |
1665964800000 | 1074.14 |
1666051200000 | 1086.57 |
1666137600000 | 1074.22 |
1666224000000 | 1087.7 |
1666310400000 | 1071.1 |
1666569600000 | 1086.24 |
1666656000000 | 1112.66 |
1666742400000 | 1131.57 |
1666828800000 | 1118.91 |
1666915200000 | 1105.3699 |
1667174400000 | 1106.6199 |
1667260800000 | 1122.56 |
1667347200000 | 1110.04 |
1667433600000 | 1086.51 |
1667520000000 | 1112.8699 |
1667779200000 | 1125.6099 |
1667865600000 | 1144.09 |
1667952000000 | 1134.74 |
1668038400000 | 1181.07 |
1668124800000 | 1213.98 |
1668384000000 | 1229.39 |
1668470400000 | 1223.6099 |
1668556800000 | 1196.96 |
1668643200000 | 1192.22 |
1668729600000 | 1203.27 |
1668988800000 | 1193.98 |
1669075200000 | 1197.34 |
1669161600000 | 1198.1099 |
1669248000000 | 1217.7 |
1669334400000 | 1213.79 |
1669593600000 | 1196.48 |
1669680000000 | 1185.06 |
1669766400000 | 1196.1199 |
1669852800000 | 1213.01 |
1669939200000 | 1223.72 |
1670198400000 | 1210.6199 |
1670284800000 | 1197.74 |
1670371200000 | 1180.69 |
1670457600000 | 1190.1099 |
1670544000000 | 1196.63 |
1670803200000 | 1191.16 |
1670889600000 | 1215.98 |
1670976000000 | 1209.28 |
1671062400000 | 1181.8699 |
1671148800000 | 1166.67 |
1671408000000 | 1169.52 |
1671494400000 | 1166.65 |
1671580800000 | 1191.14 |
1671667200000 | 1173.33 |
1671753600000 | 1180 |
1672099200000 | 1181.74 |
1672185600000 | 1177.79 |
1672272000000 | 1188.84 |
1672358400000 | 1173.89 |
1672617600000 | 1190.6199 |
1672704000000 | 1211.28 |
1672790400000 | 1236.07 |
1672876800000 | 1246.55 |
1672963200000 | 1260.47 |
1673222400000 | 1288.09 |
1673308800000 | 1279.8 |
1673395200000 | 1298.21 |
1673481600000 | 1312.18 |
1673568000000 | 1320.48 |
1673827200000 | 1329.95 |
1673913600000 | 1338.33 |
1674000000000 | 1346.9 |
1674086400000 | 1313.28 |
1674172800000 | 1330.88 |
1674432000000 | 1340.98 |
1674518400000 | 1335.1099 |
1674604800000 | 1328.68 |
1674691200000 | 1345.55 |
1674777600000 | 1358.89 |
1675036800000 | 1349.23 |
1675123200000 | 1346.6099 |
1675209600000 | 1348.33 |
1675296000000 | 1393.15 |
1675382400000 | 1391.73 |
1675641600000 | 1370.21 |
1675728000000 | 1363.54 |
1675814400000 | 1365.4 |
1675900800000 | 1356.88 |
1675987200000 | 1326.9 |
1676246400000 | 1332.24 |
1676332800000 | 1323.95 |
1676419200000 | 1338.88 |
1676505600000 | 1356.39 |
1676592000000 | 1348.33 |
1676851200000 | 1345.82 |
1676937600000 | 1341.43 |
1677024000000 | 1329.56 |
1677110400000 | 1341.25 |
1677196800000 | 1328.1 |
1677456000000 | 1339.97 |
1677542400000 | 1338.53 |
1677628800000 | 1335.31 |
1677715200000 | 1329.14 |
1677801600000 | 1351.16 |
1678060800000 | 1363.04 |
1678147200000 | 1348.28 |
1678233600000 | 1346.16 |
1678320000000 | 1328.83 |
1678406400000 | 1308.17 |
1678665600000 | 1272.3699 |
1678752000000 | 1297.95 |
1678838400000 | 1251.75 |
1678924800000 | 1263.57 |
1679011200000 | 1235.68 |
1679270400000 | 1242.49 |
1679356800000 | 1262.4 |
1679443200000 | 1255.2 |
1679529600000 | 1273.76 |
1679616000000 | 1237.32 |
1679875200000 | 1248.09 |
1679961600000 | 1240.99 |
1680048000000 | 1256.02 |
1680134400000 | 1282.8699 |
1680220800000 | 1292.4 |
1680480000000 | 1282.28 |
1680566400000 | 1281.1 |
1680652800000 | 1260.07 |
1680739200000 | 1270.7 |
1681171200000 | 1282.45 |
1681257600000 | 1277.3599 |
1681344000000 | 1287.67 |
1681430400000 | 1298.27 |
1681689600000 | 1300.57 |
1681776000000 | 1306.88 |
1681862400000 | 1303.16 |
1681948800000 | 1296.38 |
1682035200000 | 1296.1199 |
1682294400000 | 1295.48 |
1682380800000 | 1286.98 |
1682467200000 | 1283.15 |
1682553600000 | 1289.64 |
1682640000000 | 1301 |
1682985600000 | 1282.22 |
1683072000000 | 1281.23 |
1683158400000 | 1275.43 |
1683244800000 | 1289.44 |
1683504000000 | 1285.52 |
1683590400000 | 1274.8699 |
1683676800000 | 1277.1 |
1683763200000 | 1270.98 |
1683849600000 | 1274.97 |
1684108800000 | 1277.3 |
1684195200000 | 1274.17 |
1684281600000 | 1277.51 |
1684368000000 | 1286.59 |
1684454400000 | 1287.6099 |
1684713600000 | 1285.04 |
1684800000000 | 1275.89 |
1684886400000 | 1247.24 |
1684972800000 | 1247.23 |
1685059200000 | 1256.6199 |
1685318400000 | 1253.44 |
1685404800000 | 1247.5 |
1685491200000 | 1235.5 |
1685577600000 | 1244.65 |
1685664000000 | 1268.75 |
1685923200000 | 1261.28 |
1686009600000 | 1261.15 |
1686096000000 | 1262.93 |
1686182400000 | 1264.79 |
1686268800000 | 1263.53 |
1686528000000 | 1270.58 |
1686614400000 | 1278.35 |
1686700800000 | 1282.28 |
1686787200000 | 1271.73 |
1686873600000 | 1278.63 |
1687132800000 | 1264.78 |
1687219200000 | 1243.19 |
1687305600000 | 1236.83 |
1687392000000 | 1251.52 |
1687478400000 | 1246.31 |
1687737600000 | 1248.31 |
1687824000000 | 1251.16 |
1687910400000 | 1266.34 |
1687996800000 | 1265.13 |
1688083200000 | 1284.49 |
1688342400000 | 1288.31 |
1688428800000 | 1294.32 |
1688515200000 | 1276.21 |
1688601600000 | 1242.38 |
1688688000000 | 1256.65 |
1688947200000 | 1257.64 |
1689033600000 | 1270.72 |
1689120000000 | 1300.23 |
1689206400000 | 1302.29 |
1689292800000 | 1295.96 |
1689552000000 | 1289.66 |
1689638400000 | 1305.6199 |
1689724800000 | 1320.17 |
1689811200000 | 1313.21 |
1689897600000 | 1314.23 |
1690156800000 | 1311.72 |
1690243200000 | 1316.29 |
1690329600000 | 1315.27 |
1690416000000 | 1338.75 |
1690502400000 | 1335.31 |
1690761600000 | 1341.4 |
1690848000000 | 1329.03 |
1690934400000 | 1304.54 |
1691020800000 | 1299.49 |
1691107200000 | 1306.55 |
1691366400000 | 1303.72 |
1691452800000 | 1298.33 |
1691539200000 | 1303.67 |
1691625600000 | 1318 |
1691712000000 | 1306.3699 |
1691971200000 | 1303.25 |
1692057600000 | 1292.5 |
1692144000000 | 1293.9 |
1692230400000 | 1280.05 |
1692316800000 | 1263.06 |
1692576000000 | 1256.48 |
1692662400000 | 1267.08 |
1692748800000 | 1270.08 |
1692835200000 | 1260.82 |
1692921600000 | 1255.91 |
1693180800000 | 1269.31 |
1693267200000 | 1286.8699 |
1693353600000 | 1280.14 |
1693440000000 | 1294.03 |
1693526400000 | 1293.75 |
1693785600000 | 1295.58 |
1693872000000 | 1286.94 |
1693958400000 | 1276.27 |
1694044800000 | 1263.41 |
1694131200000 | 1258.75 |
1694390400000 | 1265.44 |
1694476800000 | 1260.1099 |
1694563200000 | 1258.53 |
1694649600000 | 1271.09 |
1694736000000 | 1270.63 |
1694995200000 | 1251.98 |
1695081600000 | 1251.47 |
1695168000000 | 1264.5 |
1695254400000 | 1236.18 |
1695340800000 | 1234.3599 |
1695600000000 | 1215.45 |
1695686400000 | 1194.35 |
1695772800000 | 1192.14 |
1695859200000 | 1196.32 |
1695945600000 | 1212.91 |
1696204800000 | 1198.8699 |
1696291200000 | 1176.71 |
1696377600000 | 1175.97 |
1696464000000 | 1170.94 |
1696550400000 | 1181.65 |
1696809600000 | 1173.6199 |
1696896000000 | 1199.9 |
1696982400000 | 1184.38 |
1697068800000 | 1176.43 |
1697155200000 | 1160.8699 |
1697414400000 | 1163.8 |
1697500800000 | 1161.82 |
1697587200000 | 1149.05 |
1697673600000 | 1136.72 |
1697760000000 | 1119.43 |
1698019200000 | 1120.08 |
1698105600000 | 1136.08 |
1698192000000 | 1117.47 |
1698278400000 | 1106.93 |
1698364800000 | 1105.78 |
1698624000000 | 1109.14 |
1698710400000 | 1118.25 |
1698796800000 | 1119.13 |
1698883200000 | 1150.34 |
1698969600000 | 1169.27 |
1699228800000 | 1158.65 |
1699315200000 | 1167.9 |
1699401600000 | 1181.09 |
1699488000000 | 1201.02 |
1699574400000 | 1176.42 |
1699833600000 | 1181.95 |
1699920000000 | 1220.83 |
1700006400000 | 1230.56 |
1700092800000 | 1207.95 |
1700179200000 | 1222.6199 |
1700438400000 | 1227.78 |
1700524800000 | 1206.99 |
1700611200000 | 1215.74 |
1700697600000 | 1214.1199 |
1700784000000 | 1219.39 |
1701043200000 | 1214.72 |
1701129600000 | 1209.75 |
1701216000000 | 1224.02 |
1701302400000 | 1217.94 |
1701388800000 | 1232.32 |
1701648000000 | 1226.64 |
1701734400000 | 1232.27 |
1701820800000 | 1243.72 |
1701907200000 | 1234.3 |
1701993600000 | 1241.57 |
1702252800000 | 1238.3599 |
1702339200000 | 1236.52 |
1702425600000 | 1229.31 |
1702512000000 | 1265.15 |
1702598400000 | 1262.15 |
1702857600000 | 1251.47 |
1702944000000 | 1263.23 |
1703030400000 | 1272.35 |
1703116800000 | 1266.15 |
1703203200000 | 1253.3 |
1703635200000 | 1263.26 |
1703721600000 | 1258.94 |
1703808000000 | 1262.31 |
1704153600000 | 1248.4 |
1704240000000 | 1221.14 |
1704326400000 | 1214.49 |
1704412800000 | 1212.09 |
1704672000000 | 1224.1199 |
1704758400000 | 1224.47 |
1704844800000 | 1220.93 |
1704931200000 | 1212.66 |
1705017600000 | 1223.22 |
1705276800000 | 1208.84 |
1705363200000 | 1195.3599 |
1705449600000 | 1174.52 |
1705536000000 | 1188.6099 |
1705622400000 | 1182.99 |
1705881600000 | 1197.69 |
1705968000000 | 1201.92 |
1706054400000 | 1215.98 |
1706140800000 | 1212.92 |
1706227200000 | 1217.53 |
1706486400000 | 1214.14 |
1706572800000 | 1209.98 |
1706659200000 | 1207.5 |
1706745600000 | 1204.89 |
1706832000000 | 1193.19 |
1707091200000 | 1190.09 |
1707177600000 | 1200.89 |
1707264000000 | 1195.81 |
1707350400000 | 1199.18 |
1707436800000 | 1196.52 |
1707696000000 | 1213.57 |
1707782400000 | 1196.32 |
1707868800000 | 1211.48 |
1707955200000 | 1211.82 |
1708041600000 | 1215.95 |
1708300800000 | 1209.73 |
1708387200000 | 1197.83 |
1708473600000 | 1195.78 |
1708560000000 | 1213.71 |
1708646400000 | 1209.05 |
1708905600000 | 1199.1099 |
1708992000000 | 1207.43 |
1709078400000 | 1203.75 |
1709164800000 | 1200.91 |
1709251200000 | 1214.68 |
1709510400000 | 1208.48 |
1709596800000 | 1208.8599 |
1709683200000 | 1216.51 |
1709769600000 | 1216.8699 |
1709856000000 | 1208.31 |
1710115200000 | 1210.76 |
1710201600000 | 1228.06 |
1710288000000 | 1225.46 |
1710374400000 | 1221.23 |
1710460800000 | 1212.05 |
1710720000000 | 1215.41 |
1710806400000 | 1220.5 |
1710892800000 | 1221.3599 |
1710979200000 | 1231.07 |
1711065600000 | 1237.94 |
1711324800000 | 1239.99 |
1711411200000 | 1249.5 |
1711497600000 | 1259.75 |
1711584000000 | 1257.48 |
1712016000000 | 1245.08 |
1712102400000 | 1258.15 |
1712188800000 | 1267.92 |
1712275200000 | 1251.53 |
1712534400000 | 1261.83 |
1712620800000 | 1255.13 |
1712707200000 | 1252.68 |
1712793600000 | 1241.67 |
1712880000000 | 1235.8 |
1713139200000 | 1229.77 |
1713225600000 | 1207.76 |
1713312000000 | 1205.57 |
1713398400000 | 1217.79 |
1713484800000 | 1208.51 |
1713744000000 | 1222.45 |
1713830400000 | 1238.04 |
1713916800000 | 1225.07 |
1714003200000 | 1210.8599 |
1714089600000 | 1216.82 |
1714348800000 | 1224.64 |
1714435200000 | 1220.92 |
1714608000000 | 1219.95 |
1714694400000 | 1222.2 |
1714953600000 | 1234.59 |
1715040000000 | 1234.32 |
1715126400000 | 1239.51 |
1715212800000 | 1239.83 |
1715299200000 | 1241.45 |
1715558400000 | 1245.17 |
1715644800000 | 1263.46 |
1715731200000 | 1273.57 |
1715817600000 | 1275.9 |
1715904000000 | 1272.24 |
1716163200000 | 1274.04 |
1716249600000 | 1259.68 |
1716336000000 | 1258.46 |
1716422400000 | 1260.47 |
1716508800000 | 1257.18 |
1716768000000 | 1264.45 |
1716854400000 | 1257.65 |
1716940800000 | 1232.34 |
1717027200000 | 1242.25 |
1717113600000 | 1238.14 |
1717372800000 | 1249.57 |
1717459200000 | 1241.07 |
1717545600000 | 1249 |
1717632000000 | 1251.57 |
1717718400000 | 1243.85 |
1717977600000 | 1238.3 |
1718064000000 | 1225.16 |
1718150400000 | 1239.49 |
1718236800000 | 1207.07 |
1718323200000 | 1190.6099 |
1718582400000 | 1179.69 |
1718668800000 | 1184.6099 |
1718755200000 | 1179.14 |
1718841600000 | 1190.44 |
1718928000000 | 1170.98 |
1719187200000 | 1189.84 |
1719273600000 | 1178.91 |
1719360000000 | 1172.82 |
1719446400000 | 1174.58 |
1719532800000 | 1165.42 |
1719792000000 | 1168.6 |
1719878400000 | 1163.1 |
1719964800000 | 1175.57 |
1720051200000 | 1182.2 |
1720137600000 | 1190.98 |
1720396800000 | 1182.54 |
1720483200000 | 1168.94 |
1720569600000 | 1185.69 |
1720656000000 | 1191.91 |
1720742400000 | 1199.13 |
1721001600000 | 1189.13 |
1721088000000 | 1183.97 |
1721174400000 | 1181.9 |
1721260800000 | 1184.46 |
1721347200000 | 1173.17 |
1721606400000 | 1176.63 |
1721692800000 | 1171.09 |
1721779200000 | 1160.02 |
1721865600000 | 1155.01 |
1721952000000 | 1162.67 |
1722211200000 | 1161.8 |
1722297600000 | 1171.47 |
1722384000000 | 1174.54 |
1722470400000 | 1157.35 |
1722556800000 | 1132.46 |
1722816000000 | 1109.33 |
1722902400000 | 1114.69 |
1722988800000 | 1121.78 |
1723075200000 | 1115.92 |
1723161600000 | 1122.55 |
1723420800000 | 1118.06 |
1723507200000 | 1125.8699 |
1723593600000 | 1135.43 |
1723680000000 | 1147.39 |
1723766400000 | 1148.58 |
1724025600000 | 1155.19 |
1724112000000 | 1146.59 |
1724198400000 | 1153.3699 |
1724284800000 | 1155.74 |
1724371200000 | 1166.3699 |
1724630400000 | 1165.33 |
1724716800000 | 1170.29 |
1724803200000 | 1167.17 |
1724889600000 | 1180.82 |
1724976000000 | 1189.83 |
1725235200000 | 1187 |
1725321600000 | 1176.04 |
1725408000000 | 1171.01 |
1725494400000 | 1173.84 |
1725580800000 | 1159.42 |
1725840000000 | 1166.59 |
1725926400000 | 1166.48 |
1726012800000 | 1162.17 |
1726099200000 | 1168.07 |
1726185600000 | 1182.76 |
1726444800000 | 1176.35 |
1726531200000 | 1193.43 |
1726617600000 | 1193.85 |
1726704000000 | 1215.8699 |
1726790400000 | 1196.31 |
1727049600000 | 1203.38 |
1727136000000 | 1207.44 |
1727222400000 | 1218.25 |
1727308800000 | 1240.46 |
1727395200000 | 1259.58 |
1727654400000 | 1243.08 |
1727740800000 | 1242.32 |
1727827200000 | 1239.35 |
1727913600000 | 1230.23 |
1728000000000 | 1242.91 |
1728259200000 | 1237.83 |
1728345600000 | 1232.47 |
1728432000000 | 1246.99 |
1728518400000 | 1238.08 |
1728604800000 | 1242.38 |
1728864000000 | 1244.96 |
1728950400000 | 1246.84 |
1729036800000 | 1252.43 |
1729123200000 | 1256.93 |
1729209600000 | 1265.42 |
1729468800000 | 1256.92 |
1729555200000 | 1253.88 |
1729641600000 | 1250.8699 |
1729728000000 | 1256.43 |
1729814400000 | 1261.8699 |
1730073600000 | 1265.45 |
1730160000000 | 1252.67 |
1730246400000 | 1232.76 |
1730332800000 | 1218.69 |
MDAX | Regulated Market All Share | |
---|---|---|
2017 | 17.710896765008 | |
2018 | -18.069094783048 | |
2019 | 30.552866989295 | |
2020 | 8.4853522645579 | |
2021 | 13.772632828733 | 16.965770595974 |
2022 | -28.777022066631 | -14.97920292008 |
2023 | 7.5322219288008 | 18.142448862431 |
2024 | -4.1635766182336 | 12.050376687481 |
Methodology
To be considered for MDAX admission, companies must fulfil the following basic criteria: an existing listing on the Regulated Market of the FWB Frankfurt Stock Exchange, continuous trading on Xetra®, minimum free float of 10%, legal headquarters or operating headquarters in Germany, timely publication of audited Annual Financial Report, half-yearly Financial Reports and Quarterly Statements, and no declared departures by the company from recommendations C.10, D.9 and D.8 of the German Corporate Governance Code. Furthermore, a company that is not an index component yet, must satisfy the following minimum liquidity requirement: minimum order book volume over the last 12 months of 1 bn EUR or turnover rate of 20%. A company that is already an index component must have a minimum order book volume over the last 12 months of at least 0.8 bn EUR or show a turnover rate of 10% at monthly selection list cut-off date in order to remain in the index. The selection of index components is based on free float market capitalization.
The detailed MDAX index methodology can be found in the DAX Equity Index Methodology Guide.
The detailed index calculation formula can be found in the DAX Equity Index Calculation Guide.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Total Return EUR | DE0008467416 | MDAX | MDAX INDEX | .MDAXI |
Price EUR | DE0008467531 | MKDX | MKDX INDEX | .MDAXIP |
Net Return EUR | DE000A0Z3ND6 | MDAXNR | MDAXNR INDEX | .MDAXIN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.15 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime, 1 sec |
Calculation hours | 9:00 - 18:00 CET |
Base value/base date | 1,000 as of Dec. 30, 2015 |
History | tbc |
Inception date | Nov. 30, 2016 |
To learn more about the inception date, currency versions, 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://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.
BLUE CHIP INDICES
MDAX
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
DELIVERY HERO | Consumer Products and Services | Germany | 5.568% |
FRESENIUS MEDICAL CARE | Health Care | Germany | 4.988% |
GEA GRP | Industrial Goods and Services | Germany | 4.967% |
LUFTHANSA | Travel and Leisure | Germany | 4.516% |
LEG IMMOBILIEN | Real Estate | Germany | 4.512% |
SCOUT24 | Technology | Germany | 4.143% |
CTS EVENTIM | Media | Germany | 3.953% |
NEMETSCHEK | Technology | Germany | 3.936% |
EVONIK INDUSTRIES | Chemicals | Germany | 3.519% |
KNORR BREMSE | Industrial Goods and Services | Germany | 3.488% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.