Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Markets Total Market
Index Description
The STOXX Total Market Indices (TMI) cover 95% of the free-float market cap of the relevant investable stock universe by region or country. The STOXX Global TMI serves as the basis for all regional and country TMI indices. All TMI indices offer exposure to global equity markets with the broadest diversification within the STOXX equity universe in terms of regions, currencies and sectors.
Key facts
- With 95% coverage of the free-float market cap of the relevant investable stock universe per region, the index forms a unique benchmark for a truly global investment approach
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 Developed Markets Total Market | 86,491.7 | 78,282.2 | 10.3 | 1.0 | 3,416.4 | 0.0 | 4.4 | 0.0 | 2.4 |
STOXX Global Total Market | 99,513.4 | 85,618.8 | 7.0 | 0.6 | 3,416.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 26.5 |
---|---|
Industrial Goods and Services | 12.7 |
Health Care | 10.3 |
Banks | 6.1 |
Retail | 5.7 |
Financial Services | 5.2 |
Energy | 4.1 |
Insurance | 3.1 |
Food, Beverage and Tobacco | 2.9 |
Consumer Products and Services | 2.9 |
Country weighting
USA | 72.4 |
---|---|
Japan | 6.5 |
UK | 3.5 |
Canada | 3.1 |
France | 2.3 |
Switzerland | 2.1 |
Australia | 2.0 |
Germany | 2.0 |
Netherlands | 0.9 |
Sweden | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Developed Markets Total Market | 7.7 | 27.0 | 32.3 | 36.0 | 85.6 | N/A | N/A | 32.8 | 10.9 | 13.3 |
STOXX Global Total Market | 7.0 | 25.6 | 30.8 | 34.1 | 81.3 | N/A | N/A | 31.3 | 10.4 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Markets Total Market | N/A | N/A | 11.6 | 14.4 | 17.8 | N/A | N/A | 2.2 | 0.5 | 0.6 |
STOXX Global Total Market | N/A | N/A | 11.2 | 13.6 | 16.9 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Markets Total Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.2 | 1.5 | 1.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Markets Total Market | 1.0 | 1.0 | 1.0 | 1.1 | 1.0 | 8.2 | 1.1 | 1.0 | 0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Developed Markets Total Market
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 Developed Markets Total Market | -0.9 | 21.5 | 19.7 | 19.7 | 3.3 | 2.4 | 2.1 | 18.7 |
STOXX Global Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 2.5 | 1.9 | 18.0 |
Performance and annual returns
STOXX Developed Markets Total Market | |
---|---|
1296432000000 | 100 |
1296518400000 | 101.04 |
1296604800000 | 101.15 |
1296691200000 | 102.28 |
1296777600000 | 103.02 |
1297036800000 | 103.7 |
1297123200000 | 103.33 |
1297209600000 | 102.69 |
1297296000000 | 103.12 |
1297382400000 | 103.78 |
1297641600000 | 104.86 |
1297728000000 | 104.38 |
1297814400000 | 104.95 |
1297900800000 | 105.07 |
1297987200000 | 104.85 |
1298246400000 | 104.27 |
1298332800000 | 102.51 |
1298419200000 | 101.35 |
1298505600000 | 100.93 |
1298592000000 | 102.4 |
1298851200000 | 102.73 |
1298937600000 | 101.82 |
1299024000000 | 101.25 |
1299110400000 | 101.9 |
1299196800000 | 101.33 |
1299456000000 | 100.44 |
1299542400000 | 101.44 |
1299628800000 | 101.21 |
1299715200000 | 100.14 |
1299801600000 | 99.95 |
1300060800000 | 97.87 |
1300147200000 | 95.62 |
1300233600000 | 95.27 |
1300320000000 | 95.96 |
1300406400000 | 95.77 |
1300665600000 | 96.98 |
1300752000000 | 97.13 |
1300838400000 | 97.75 |
1300924800000 | 98.13 |
1301011200000 | 98.7 |
1301270400000 | 98.67 |
1301356800000 | 99.19 |
1301443200000 | 99.95 |
1301529600000 | 99.27 |
1301616000000 | 100.02 |
1301875200000 | 99.76 |
1301961600000 | 99.82 |
1302048000000 | 99.19 |
1302134400000 | 99.29 |
1302220800000 | 98.75 |
1302480000000 | 98.41 |
1302566400000 | 97.04 |
1302652800000 | 97.38 |
1302739200000 | 97.58 |
1302825600000 | 98 |
1303084800000 | 97.98 |
1303171200000 | 97.76 |
1303257600000 | 98.31 |
1303344000000 | 98.73 |
1303776000000 | 98.75 |
1303862400000 | 98.97 |
1303948800000 | 98.72 |
1304035200000 | 98.93 |
1304294400000 | 98.75 |
1304380800000 | 98.44 |
1304467200000 | 97.39 |
1304553600000 | 98.15 |
1304640000000 | 99.16 |
1304899200000 | 100.53 |
1304985600000 | 100.84 |
1305072000000 | 100.65 |
1305158400000 | 100.91 |
1305244800000 | 100.27 |
1305504000000 | 99.54 |
1305590400000 | 99.46 |
1305676800000 | 99.87 |
1305763200000 | 100.14 |
1305849600000 | 100.22 |
1306108800000 | 99.44 |
1306195200000 | 99.02 |
1306281600000 | 99.59 |
1306368000000 | 99.96 |
1306454400000 | 99.71 |
1306713600000 | 99.64 |
1306800000000 | 100.12 |
1306886400000 | 98.49 |
1306972800000 | 97.66 |
1307059200000 | 96.41 |
1307318400000 | 95.41 |
1307404800000 | 95.06 |
1307491200000 | 94.79 |
1307577600000 | 95.83 |
1307664000000 | 95.43 |
1307923200000 | 95.3 |
1308009600000 | 95.91 |
1308096000000 | 95.6 |
1308182400000 | 95.79 |
1308268800000 | 95.16 |
1308528000000 | 95.2 |
1308614400000 | 96.32 |
1308700800000 | 95.81 |
1308787200000 | 96.43 |
1308873600000 | 95.92 |
1309132800000 | 95.52 |
1309219200000 | 96.08 |
1309305600000 | 97.17 |
1309392000000 | 97.71 |
1309478400000 | 98.75 |
1309737600000 | 98.93 |
1309824000000 | 99.12 |
1309910400000 | 99.97 |
1309996800000 | 100.31 |
1310083200000 | 100.43 |
1310342400000 | 100.22 |
1310428800000 | 99.65 |
1310515200000 | 99.44 |
1310601600000 | 98.75 |
1310688000000 | 99.15 |
1310947200000 | 98.61 |
1311033600000 | 98.9 |
1311120000000 | 99.42 |
1311206400000 | 99.52 |
1311292800000 | 100.05 |
1311552000000 | 99.66 |
1311638400000 | 98.75 |
1311724800000 | 97.72 |
1311811200000 | 97.79 |
1311897600000 | 96.86 |
1312156800000 | 97.41 |
1312243200000 | 95.2 |
1312329600000 | 94.22 |
1312416000000 | 91.02 |
1312502400000 | 89.56 |
1312761600000 | 84.95 |
1312848000000 | 87.12 |
1312934400000 | 85 |
1313020800000 | 87.26 |
1313107200000 | 88.5 |
1313366400000 | 88.91 |
1313452800000 | 88.59 |
1313539200000 | 88.53 |
1313625600000 | 85.51 |
1313712000000 | 83.69 |
1313971200000 | 83.83 |
1314057600000 | 85.73 |
1314144000000 | 86.37 |
1314230400000 | 85.74 |
1314316800000 | 86.38 |
1314576000000 | 87.46 |
1314662400000 | 88.5 |
1314748800000 | 89.83 |
1314835200000 | 90.15 |
1314921600000 | 88.36 |
1315180800000 | 87.37 |
1315267200000 | 86.95 |
1315353600000 | 89.34 |
1315440000000 | 89.24 |
1315526400000 | 88.52 |
1315785600000 | 88.22 |
1315872000000 | 88.74 |
1315958400000 | 89.56 |
1316044800000 | 90.24 |
1316131200000 | 91.19 |
1316390400000 | 90.83 |
1316476800000 | 90.45 |
1316563200000 | 88.68 |
1316649600000 | 86.42 |
1316736000000 | 86.47 |
1316995200000 | 87.74 |
1317081600000 | 89.13 |
1317168000000 | 88.09 |
1317254400000 | 88.33 |
1317340800000 | 87.85 |
1317600000000 | 86.34 |
1317686400000 | 86.32 |
1317772800000 | 87.79 |
1317859200000 | 89.41 |
1317945600000 | 89 |
1318204800000 | 90.26 |
1318291200000 | 90.65 |
1318377600000 | 90.88 |
1318464000000 | 91.07 |
1318550400000 | 91.25 |
1318809600000 | 90.86 |
1318896000000 | 91.79 |
1318982400000 | 90.81 |
1319068800000 | 90.87 |
1319155200000 | 91.6 |
1319414400000 | 93.16 |
1319500800000 | 91.81 |
1319587200000 | 92.73 |
1319673600000 | 94.4 |
1319760000000 | 94.43 |
1320019200000 | 93.2 |
1320105600000 | 91.76 |
1320192000000 | 92.09 |
1320278400000 | 93.81 |
1320364800000 | 93.51 |
1320624000000 | 93.69 |
1320710400000 | 94.11 |
1320796800000 | 92.99 |
1320883200000 | 92.79 |
1320969600000 | 93.81 |
1321228800000 | 93.75 |
1321315200000 | 94.25 |
1321401600000 | 93.29 |
1321488000000 | 92.16 |
1321574400000 | 91.66 |
1321833600000 | 89.99 |
1321920000000 | 89.51 |
1322006400000 | 88.53 |
1322092800000 | 88.49 |
1322179200000 | 88.63 |
1322438400000 | 90.83 |
1322524800000 | 91.56 |
1322611200000 | 94.15 |
1322697600000 | 94.15 |
1322784000000 | 94.68 |
1323043200000 | 95.37 |
1323129600000 | 95.48 |
1323216000000 | 95.73 |
1323302400000 | 94.49 |
1323388800000 | 95.1 |
1323648000000 | 94.73 |
1323734400000 | 94.84 |
1323820800000 | 94.17 |
1323907200000 | 94.13 |
1323993600000 | 94.12 |
1324252800000 | 93.37 |
1324339200000 | 95.04 |
1324425600000 | 95.56 |
1324512000000 | 96.17 |
1324598400000 | 97.05 |
1324944000000 | 96.98 |
1325030400000 | 96.62 |
1325116800000 | 97.62 |
1325203200000 | 97.56 |
1325462400000 | 97.84 |
1325548800000 | 98.92 |
1325635200000 | 99.82 |
1325721600000 | 100.21 |
1325808000000 | 100.42 |
1326067200000 | 100.34 |
1326153600000 | 101.28 |
1326240000000 | 101.78 |
1326326400000 | 101.16 |
1326412800000 | 101.7 |
1326672000000 | 101.74 |
1326758400000 | 102.03 |
1326844800000 | 102.31 |
1326931200000 | 102.6 |
1327017600000 | 102.63 |
1327276800000 | 102.19 |
1327363200000 | 102.26 |
1327449600000 | 102.88 |
1327536000000 | 102.07 |
1327622400000 | 102 |
1327881600000 | 101.52 |
1327968000000 | 101.9 |
1328054400000 | 102.47 |
1328140800000 | 102.92 |
1328227200000 | 104.41 |
1328486400000 | 104.76 |
1328572800000 | 103.81 |
1328659200000 | 104.02 |
1328745600000 | 103.86 |
1328832000000 | 103.58 |
1329091200000 | 104.15 |
1329177600000 | 104.39 |
1329264000000 | 105.06 |
1329350400000 | 105.69 |
1329436800000 | 105.35 |
1329696000000 | 105.2 |
1329782400000 | 105.04 |
1329868800000 | 104.82 |
1329955200000 | 104.7 |
1330041600000 | 104.03 |
1330300800000 | 104.4 |
1330387200000 | 104.57 |
1330473600000 | 104.6 |
1330560000000 | 105.37 |
1330646400000 | 105.91 |
1330905600000 | 105.16 |
1330992000000 | 103.96 |
1331078400000 | 104.39 |
1331164800000 | 104.8 |
1331251200000 | 106.22 |
1331510400000 | 105.86 |
1331596800000 | 107.64 |
1331683200000 | 108.05 |
1331769600000 | 108.4 |
1331856000000 | 108.07 |
1332115200000 | 107.85 |
1332201600000 | 107.27 |
1332288000000 | 107.18 |
1332374400000 | 106.51 |
1332460800000 | 106.29 |
1332720000000 | 106.99 |
1332806400000 | 106.98 |
1332892800000 | 106.57 |
1332979200000 | 106.11 |
1333065600000 | 106.31 |
1333324800000 | 107.38 |
1333411200000 | 106.57 |
1333497600000 | 106.32 |
1333584000000 | 106.63 |
1334016000000 | 103.9599 |
1334102400000 | 104.26 |
1334188800000 | 105.3 |
1334275200000 | 104.83 |
1334534400000 | 104.88 |
1334620800000 | 105.83 |
1334707200000 | 105.78 |
1334793600000 | 105.14 |
1334880000000 | 104.96 |
1335139200000 | 104.23 |
1335225600000 | 104.19 |
1335312000000 | 105.5 |
1335398400000 | 105.82 |
1335484800000 | 106.04 |
1335744000000 | 105.92 |
1335830400000 | 106.21 |
1335916800000 | 106.44 |
1336003200000 | 105.84 |
1336089600000 | 104.62 |
1336348800000 | 104.75 |
1336435200000 | 104.36 |
1336521600000 | 104.11 |
1336608000000 | 104.28 |
1336694400000 | 104.2 |
1336953600000 | 103.55 |
1337040000000 | 103.19 |
1337126400000 | 102.65 |
1337212800000 | 101.83 |
1337299200000 | 100.58 |
1337558400000 | 101.37 |
1337644800000 | 102.18 |
1337731200000 | 102.55 |
1337817600000 | 102.9 |
1337904000000 | 103.24 |
1338163200000 | 103.17 |
1338249600000 | 104.24 |
1338336000000 | 103.72 |
1338422400000 | 103.66 |
1338508800000 | 101.52 |
1338768000000 | 100.19 |
1338854400000 | 101.12 |
1338940800000 | 103.06 |
1339027200000 | 103.12 |
1339113600000 | 103.73 |
1339372800000 | 102.95 |
1339459200000 | 104.01 |
1339545600000 | 102.88 |
1339632000000 | 103.17 |
1339718400000 | 104.02 |
1339977600000 | 104.74 |
1340064000000 | 105.21 |
1340150400000 | 105.25 |
1340236800000 | 104.14 |
1340323200000 | 104.61 |
1340582400000 | 103.5699 |
1340668800000 | 103.8199 |
1340755200000 | 104.95 |
1340841600000 | 105.1 |
1340928000000 | 105.97 |
1341187200000 | 107.3 |
1341273600000 | 108.1 |
1341360000000 | 108.85 |
1341446400000 | 109.34 |
1341532800000 | 108.88 |
1341792000000 | 108.45 |
1341878400000 | 108.35 |
1341964800000 | 108.36 |
1342051200000 | 107.96 |
1342137600000 | 109 |
1342396800000 | 109.03 |
1342483200000 | 109.57 |
1342569600000 | 109.93 |
1342656000000 | 110.75 |
1342742400000 | 110.18 |
1343001600000 | 108.84 |
1343088000000 | 108.33 |
1343174400000 | 107.87 |
1343260800000 | 108.56 |
1343347200000 | 109.86 |
1343606400000 | 111.35 |
1343692800000 | 110.42 |
1343779200000 | 110.32 |
1343865600000 | 110.44 |
1343952000000 | 110.9 |
1344211200000 | 111.04 |
1344297600000 | 111.75 |
1344384000000 | 112.37 |
1344470400000 | 113.01 |
1344556800000 | 113 |
1344816000000 | 112.47 |
1344902400000 | 112.86 |
1344988800000 | 113.23 |
1345075200000 | 113.46 |
1345161600000 | 114.34 |
1345420800000 | 113.9 |
1345507200000 | 113.01 |
1345593600000 | 112.64 |
1345680000000 | 111.43 |
1345766400000 | 112.03 |
1346025600000 | 112.08 |
1346112000000 | 111.44 |
1346198400000 | 111.74 |
1346284800000 | 111.04 |
1346371200000 | 110.72 |
1346630400000 | 111.04 |
1346716800000 | 110.79 |
1346803200000 | 110.3 |
1346889600000 | 112.06 |
1346976000000 | 111.91 |
1347235200000 | 111.61 |
1347321600000 | 111.53 |
1347408000000 | 111.64 |
1347494400000 | 112.51 |
1347580800000 | 111.98 |
1347840000000 | 111.58 |
1347926400000 | 111.85 |
1348012800000 | 112.21 |
1348099200000 | 112.52 |
1348185600000 | 112.52 |
1348444800000 | 112.65 |
1348531200000 | 111.87 |
1348617600000 | 111.55 |
1348704000000 | 112.3 |
1348790400000 | 111.55 |
1349049600000 | 111.77 |
1349136000000 | 111.58 |
1349222400000 | 111.79 |
1349308800000 | 111.78 |
1349395200000 | 111.81 |
1349654400000 | 111.92 |
1349740800000 | 111.47 |
1349827200000 | 110.72 |
1349913600000 | 110.69 |
1350000000000 | 110.25 |
1350259200000 | 111.05 |
1350345600000 | 111.67 |
1350432000000 | 111.74 |
1350518400000 | 112.01 |
1350604800000 | 111.14 |
1350864000000 | 110.68 |
1350950400000 | 109.93 |
1351036800000 | 109.79 |
1351123200000 | 110.21 |
1351209600000 | 110.21 |
1351468800000 | 110.16 |
1351555200000 | 109.96 |
1351641600000 | 110.15 |
1351728000000 | 111.34 |
1351814400000 | 111.52 |
1352073600000 | 111.91 |
1352160000000 | 112.41 |
1352246400000 | 111.06 |
1352332800000 | 110.24 |
1352419200000 | 110.34 |
1352678400000 | 110.15 |
1352764800000 | 109.92 |
1352851200000 | 108.54 |
1352937600000 | 107.7 |
1353024000000 | 108.44 |
1353283200000 | 109.83 |
1353369600000 | 109.99 |
1353456000000 | 110.12 |
1353542400000 | 110.09 |
1353628800000 | 110.65 |
1353888000000 | 110.45 |
1353974400000 | 110.5 |
1354060800000 | 111.03 |
1354147200000 | 111.39 |
1354233600000 | 111.18 |
1354492800000 | 110.57 |
1354579200000 | 110.44 |
1354665600000 | 110.74 |
1354752000000 | 111.76 |
1354838400000 | 112.41 |
1355097600000 | 112.56 |
1355184000000 | 112.59 |
1355270400000 | 112.45 |
1355356800000 | 111.68 |
1355443200000 | 111.34 |
1355702400000 | 111.7 |
1355788800000 | 112.32 |
1355875200000 | 112.08 |
1355961600000 | 112.52 |
1356048000000 | 112.19 |
1356307200000 | 111.78 |
1356566400000 | 111.43 |
1356652800000 | 110.73 |
1356912000000 | 111.99 |
1357084800000 | 113.91 |
1357171200000 | 114.96 |
1357257600000 | 115.9 |
1357516800000 | 115.21 |
1357603200000 | 115.12 |
1357689600000 | 115.75 |
1357776000000 | 115.15 |
1357862400000 | 114.28 |
1358121600000 | 113.98 |
1358208000000 | 114.38 |
1358294400000 | 114.51 |
1358380800000 | 114.58 |
1358467200000 | 115.34 |
1358726400000 | 115.26 |
1358812800000 | 115.88 |
1358899200000 | 115.85 |
1358985600000 | 115.31 |
1359072000000 | 115.2 |
1359331200000 | 115.13 |
1359417600000 | 115.55 |
1359504000000 | 114.69 |
1359590400000 | 114.45 |
1359676800000 | 114.3 |
1359936000000 | 114.14 |
1360022400000 | 114.77 |
1360108800000 | 115.05 |
1360195200000 | 115.86 |
1360281600000 | 116.61 |
1360540800000 | 116.24 |
1360627200000 | 116.19 |
1360713600000 | 116.48 |
1360800000000 | 117.18 |
1360886400000 | 116.71 |
1361145600000 | 116.88 |
1361232000000 | 117.76 |
1361318400000 | 116.84 |
1361404800000 | 116.67 |
1361491200000 | 118.04 |
1361750400000 | 116.7 |
1361836800000 | 117.59 |
1361923200000 | 118.36 |
1362009600000 | 119.19 |
1362096000000 | 119.72 |
1362355200000 | 119.75 |
1362441600000 | 120.88 |
1362528000000 | 121.37 |
1362614400000 | 120.83 |
1362700800000 | 122.11 |
1362960000000 | 122.32 |
1363046400000 | 122.13 |
1363132800000 | 122.57 |
1363219200000 | 123.15 |
1363305600000 | 122.78 |
1363564800000 | 122.68 |
1363651200000 | 123.03 |
1363737600000 | 123.1 |
1363824000000 | 122.76 |
1363910400000 | 122.5 |
1364169600000 | 123.16 |
1364256000000 | 123.9 |
1364342400000 | 124.48 |
1364428800000 | 124.35 |
1364860800000 | 124.24 |
1364947200000 | 123.36 |
1365033600000 | 123.01 |
1365120000000 | 121.19 |
1365379200000 | 121.94 |
1365465600000 | 122.11 |
1365552000000 | 123.5 |
1365638400000 | 124 |
1365724800000 | 123.78 |
1365984000000 | 121.73 |
1366070400000 | 121.94 |
1366156800000 | 121.3 |
1366243200000 | 120.32 |
1366329600000 | 121.07 |
1366588800000 | 122 |
1366675200000 | 123.55 |
1366761600000 | 124.41 |
1366848000000 | 125.08 |
1366934400000 | 124.8 |
1367193600000 | 125 |
1367280000000 | 125 |
1367366400000 | 124.09 |
1367452800000 | 125.5 |
1367539200000 | 126.18 |
1367798400000 | 126.77 |
1367884800000 | 127.42 |
1367971200000 | 127.61 |
1368057600000 | 127.76 |
1368144000000 | 128.97 |
1368403200000 | 129.01 |
1368489600000 | 129.78 |
1368576000000 | 131.38 |
1368662400000 | 130.63 |
1368748800000 | 131.88 |
1369008000000 | 132.19 |
1369094400000 | 132.2 |
1369180800000 | 131.43 |
1369267200000 | 129.43 |
1369353600000 | 129.12 |
1369612800000 | 128.72 |
1369699200000 | 130.24 |
1369785600000 | 128.56 |
1369872000000 | 127.88 |
1369958400000 | 127.22 |
1370217600000 | 126.56 |
1370304000000 | 126.2 |
1370390400000 | 124.2 |
1370476800000 | 123.49 |
1370563200000 | 124.47 |
1370822400000 | 125.03 |
1370908800000 | 123.45 |
1370995200000 | 122.46 |
1371081600000 | 123.31 |
1371168000000 | 122.94 |
1371427200000 | 123.98 |
1371513600000 | 124.05 |
1371600000000 | 123.33 |
1371686400000 | 121.15 |
1371772800000 | 121.27 |
1372032000000 | 119.93 |
1372118400000 | 121.07 |
1372204800000 | 122.83 |
1372291200000 | 123.84 |
1372377600000 | 123.76 |
1372636800000 | 124.39 |
1372723200000 | 124.46 |
1372809600000 | 124.71 |
1372896000000 | 125.92 |
1372982400000 | 126.83 |
1373241600000 | 127.22 |
1373328000000 | 128.98 |
1373414400000 | 128.69 |
1373500800000 | 128.9 |
1373587200000 | 128.93 |
1373846400000 | 129.2 |
1373932800000 | 128.29 |
1374019200000 | 128.97 |
1374105600000 | 129.68 |
1374192000000 | 129.37 |
1374451200000 | 129.48 |
1374537600000 | 129.2 |
1374624000000 | 128.86 |
1374710400000 | 128.83 |
1374796800000 | 128.3899 |
1375056000000 | 127.83 |
1375142400000 | 128.07 |
1375228800000 | 127.6 |
1375315200000 | 129.51 |
1375401600000 | 129.81 |
1375660800000 | 130.01 |
1375747200000 | 129.13 |
1375833600000 | 128.3 |
1375920000000 | 128.4199 |
1376006400000 | 128.71 |
1376265600000 | 129.07 |
1376352000000 | 129.87 |
1376438400000 | 129.65 |
1376524800000 | 128.19 |
1376611200000 | 127.47 |
1376870400000 | 126.72 |
1376956800000 | 125.97 |
1377043200000 | 125.55 |
1377129600000 | 126.53 |
1377216000000 | 126.88 |
1377475200000 | 126.84 |
1377561600000 | 124.97 |
1377648000000 | 125.06 |
1377734400000 | 126.29 |
1377820800000 | 125.9 |
1378080000000 | 126.61 |
1378166400000 | 127.37 |
1378252800000 | 127.87 |
1378339200000 | 128.76 |
1378425600000 | 128.81 |
1378684800000 | 129.13 |
1378771200000 | 130.16 |
1378857600000 | 130.36 |
1378944000000 | 130.08 |
1379030400000 | 130.63 |
1379289600000 | 130.81 |
1379376000000 | 130.9199 |
1379462400000 | 132.09 |
1379548800000 | 131.2 |
1379635200000 | 130.7 |
1379894400000 | 130.44 |
1379980800000 | 130.32 |
1380067200000 | 130.04 |
1380153600000 | 130.65 |
1380240000000 | 129.96 |
1380499200000 | 129.11 |
1380585600000 | 130.07 |
1380672000000 | 129.25 |
1380758400000 | 128.27 |
1380844800000 | 128.9 |
1381104000000 | 128.1699 |
1381190400000 | 126.88 |
1381276800000 | 127.36 |
1381363200000 | 129.44 |
1381449600000 | 130.04 |
1381708800000 | 130.27 |
1381795200000 | 130.66 |
1381881600000 | 131.75 |
1381968000000 | 131.48 |
1382054400000 | 132.15 |
1382313600000 | 132.5 |
1382400000000 | 132.44 |
1382486400000 | 131.61 |
1382572800000 | 131.9199 |
1382659200000 | 131.98 |
1382918400000 | 132.22 |
1383004800000 | 132.6699 |
1383091200000 | 132.45 |
1383177600000 | 133.46 |
1383264000000 | 134.06 |
1383523200000 | 134.36 |
1383609600000 | 134.36 |
1383696000000 | 134.55 |
1383782400000 | 134.38 |
1383868800000 | 135.35 |
1384128000000 | 135.1699 |
1384214400000 | 134.71 |
1384300800000 | 135.33 |
1384387200000 | 135.73 |
1384473600000 | 136.29 |
1384732800000 | 135.8899 |
1384819200000 | 135.34 |
1384905600000 | 135.55 |
1384992000000 | 136 |
1385078400000 | 135.94 |
1385337600000 | 136.1699 |
1385424000000 | 135.53 |
1385510400000 | 135.6399 |
1385596800000 | 135.73 |
1385683200000 | 135.55 |
1385942400000 | 135.54 |
1386028800000 | 134.57 |
1386115200000 | 134.19 |
1386201600000 | 132.77 |
1386288000000 | 133.59 |
1386547200000 | 133.6699 |
1386633600000 | 132.9199 |
1386720000000 | 131.58 |
1386806400000 | 131.04 |
1386892800000 | 131.19 |
1387152000000 | 131.79 |
1387238400000 | 131.6399 |
1387324800000 | 132.99 |
1387411200000 | 134.24 |
1387497600000 | 134.93 |
1387756800000 | 135.48 |
1387843200000 | 136.06 |
1388102400000 | 136.19 |
1388361600000 | 136.06 |
1388448000000 | 136.8 |
1388620800000 | 136.78 |
1388707200000 | 137.37 |
1388966400000 | 136.6699 |
1389052800000 | 137.54 |
1389139200000 | 137.88 |
1389225600000 | 137.73 |
1389312000000 | 137.6699 |
1389571200000 | 137.1 |
1389657600000 | 137.23 |
1389744000000 | 138.86 |
1389830400000 | 138.73 |
1389916800000 | 139.03 |
1390176000000 | 138.94 |
1390262400000 | 139.33 |
1390348800000 | 139.36 |
1390435200000 | 137.26 |
1390521600000 | 134.56 |
1390780800000 | 133.47 |
1390867200000 | 134.1399 |
1390953600000 | 133.81 |
1391040000000 | 134.91 |
1391126400000 | 134.99 |
1391385600000 | 132.36 |
1391472000000 | 132.2 |
1391558400000 | 132.22 |
1391644800000 | 133.29 |
1391731200000 | 134.69 |
1391990400000 | 134.84 |
1392076800000 | 135.97 |
1392163200000 | 137.23 |
1392249600000 | 136.93 |
1392336000000 | 137.29 |
1392595200000 | 137.45 |
1392681600000 | 137.59 |
1392768000000 | 137.13 |
1392854400000 | 137.62 |
1392940800000 | 137.68 |
1393200000000 | 138.58 |
1393286400000 | 138.66 |
1393372800000 | 138.99 |
1393459200000 | 139.1699 |
1393545600000 | 138.47 |
1393804800000 | 137.23 |
1393891200000 | 139.4199 |
1393977600000 | 139.61 |
1394064000000 | 139.21 |
1394150400000 | 138.65 |
1394409600000 | 138.06 |
1394496000000 | 137.85 |
1394582400000 | 136.96 |
1394668800000 | 135.6699 |
1394755200000 | 134.84 |
1395014400000 | 135.84 |
1395100800000 | 136.97 |
1395187200000 | 136.41 |
1395273600000 | 137.27 |
1395360000000 | 137.19 |
1395619200000 | 136.58 |
1395705600000 | 137.38 |
1395792000000 | 137.16 |
1395878400000 | 137.66 |
1395964800000 | 138.24 |
1396224000000 | 139.03 |
1396310400000 | 139.76 |
1396396800000 | 140.36 |
1396483200000 | 140.6699 |
1396569600000 | 140.15 |
1396828800000 | 138.22 |
1396915200000 | 138.03 |
1397001600000 | 138.7 |
1397088000000 | 136.58 |
1397174400000 | 135.01 |
1397433600000 | 136.13 |
1397520000000 | 136.24 |
1397606400000 | 137.96 |
1397692800000 | 138.12 |
1398124800000 | 139.55 |
1398211200000 | 139.04 |
1398297600000 | 139.28 |
1398384000000 | 138.23 |
1398643200000 | 138.19 |
1398729600000 | 139.25 |
1398816000000 | 139.25 |
1398902400000 | 139.53 |
1398988800000 | 139.5 |
1399248000000 | 139.45 |
1399334400000 | 138.4199 |
1399420800000 | 138.51 |
1399507200000 | 139.34 |
1399593600000 | 140.1699 |
1399852800000 | 141.22 |
1399939200000 | 141.96 |
1400025600000 | 141.69 |
1400112000000 | 140.58 |
1400198400000 | 140.77 |
1400457600000 | 140.85 |
1400544000000 | 140.46 |
1400630400000 | 141.49 |
1400716800000 | 142.15 |
1400803200000 | 142.94 |
1401062400000 | 143.21 |
1401148800000 | 144.02 |
1401235200000 | 144.12 |
1401321600000 | 144.53 |
1401408000000 | 144.34 |
1401667200000 | 144.99 |
1401753600000 | 144.73 |
1401840000000 | 144.93 |
1401926400000 | 145.72 |
1402012800000 | 146.27 |
1402272000000 | 146.93 |
1402358400000 | 147.36 |
1402444800000 | 147.19 |
1402531200000 | 146.55 |
1402617600000 | 146.9199 |
1402876800000 | 146.43 |
1402963200000 | 146.9 |
1403049600000 | 147.37 |
1403136000000 | 147.65 |
1403222400000 | 148.1699 |
1403481600000 | 147.9 |
1403568000000 | 147.12 |
1403654400000 | 146.79 |
1403740800000 | 147.27 |
1403827200000 | 147.04 |
1404086400000 | 146.78 |
1404172800000 | 147.8899 |
1404259200000 | 148.3 |
1404345600000 | 149.3899 |
1404432000000 | 149.58 |
1404691200000 | 148.7 |
1404777600000 | 147.4 |
1404864000000 | 147.44 |
1404950400000 | 146.88 |
1405036800000 | 147 |
1405296000000 | 147.61 |
1405382400000 | 147.74 |
1405468800000 | 148.91 |
1405555200000 | 147.77 |
1405641600000 | 148.61 |
1405900800000 | 148.1399 |
1405987200000 | 149.6399 |
1406073600000 | 149.97 |
1406160000000 | 150.07 |
1406246400000 | 149.82 |
1406505600000 | 149.71 |
1406592000000 | 149.7 |
1406678400000 | 149.73 |
1406764800000 | 147.52 |
1406851200000 | 146.26 |
1407110400000 | 146.73 |
1407196800000 | 146.28 |
1407283200000 | 146.01 |
1407369600000 | 145.4199 |
1407456000000 | 145.18 |
1407715200000 | 146.51 |
1407801600000 | 146.65 |
1407888000000 | 147.26 |
1407974400000 | 147.88 |
1408060800000 | 147.76 |
1408320000000 | 149.12 |
1408406400000 | 150.3 |
1408492800000 | 150.72 |
1408579200000 | 151.28 |
1408665600000 | 151.41 |
1408924800000 | 152.59 |
1409011200000 | 152.8899 |
1409097600000 | 153.06 |
1409184000000 | 152.83 |
1409270400000 | 153.26 |
1409529600000 | 153.6399 |
1409616000000 | 153.75 |
1409702400000 | 153.99 |
1409788800000 | 155.7 |
1409875200000 | 155.96 |
1410134400000 | 155.54 |
1410220800000 | 154.94 |
1410307200000 | 155.1399 |
1410393600000 | 154.99 |
1410480000000 | 154.34 |
1410739200000 | 154.04 |
1410825600000 | 154.43 |
1410912000000 | 154.47 |
1410998400000 | 155.55 |
1411084800000 | 156.29 |
1411344000000 | 155.22 |
1411430400000 | 153.83 |
1411516800000 | 155.24 |
1411603200000 | 154.11 |
1411689600000 | 155.19 |
1411948800000 | 154.82 |
1412035200000 | 155.07 |
1412121600000 | 153.8 |
1412208000000 | 152.1 |
1412294400000 | 154.45 |
1412553600000 | 154.16 |
1412640000000 | 151.76 |
1412726400000 | 152.1 |
1412812800000 | 149.9199 |
1412899200000 | 148.51 |
1413158400000 | 146.72 |
1413244800000 | 146.6699 |
1413331200000 | 144.36 |
1413417600000 | 143.95 |
1413504000000 | 145.87 |
1413763200000 | 146.95 |
1413849600000 | 149.79 |
1413936000000 | 150.23 |
1414022400000 | 151.58 |
1414108800000 | 152.02 |
1414368000000 | 151.43 |
1414454400000 | 152.6399 |
1414540800000 | 152.6699 |
1414627200000 | 154.56 |
1414713600000 | 157.44 |
1414972800000 | 157.19 |
1415059200000 | 156.08 |
1415145600000 | 157.81 |
1415232000000 | 158.6 |
1415318400000 | 158.8899 |
1415577600000 | 159.24 |
1415664000000 | 159.6399 |
1415750400000 | 158.91 |
1415836800000 | 159.02 |
1415923200000 | 159.07 |
1416182400000 | 159.08 |
1416268800000 | 159.3899 |
1416355200000 | 158.9 |
1416441600000 | 159.03 |
1416528000000 | 161.74 |
1416787200000 | 161.73 |
1416873600000 | 161.38 |
1416960000000 | 161.3 |
1417046400000 | 161.57 |
1417132800000 | 161.27 |
1417392000000 | 160.21 |
1417478400000 | 161.71 |
1417564800000 | 163.19 |
1417651200000 | 161.4199 |
1417737600000 | 163.41 |
1417996800000 | 162.43 |
1418083200000 | 160.34 |
1418169600000 | 158.26 |
1418256000000 | 158.75 |
1418342400000 | 155.62 |
1418601600000 | 154.26 |
1418688000000 | 153.26 |
1418774400000 | 156.26 |
1418860800000 | 160.8 |
1418947200000 | 162.03 |
1419206400000 | 162.69 |
1419292800000 | 163.84 |
1419379200000 | 163.93 |
1419811200000 | 164.66 |
1419897600000 | 163.95 |
1419984000000 | 163.78 |
1420156800000 | 164.28 |
1420416000000 | 162.48 |
1420502400000 | 161.04 |
1420588800000 | 163.33 |
1420675200000 | 166.54 |
1420761600000 | 165.01 |
1421020800000 | 164.56 |
1421107200000 | 165.25 |
1421193600000 | 163.99 |
1421280000000 | 166.52 |
1421366400000 | 169 |
1421625600000 | 167.74 |
1421712000000 | 168.9 |
1421798400000 | 169.56 |
1421884800000 | 173.72 |
1421971200000 | 176.06 |
1422230400000 | 176.49 |
1422316800000 | 173.68 |
1422403200000 | 172.99 |
1422489600000 | 173.47 |
1422576000000 | 172.69 |
1422835200000 | 173.43 |
1422921600000 | 173.91 |
1423008000000 | 174.33 |
1423094400000 | 175.52 |
1423180800000 | 176.12 |
1423440000000 | 175.62 |
1423526400000 | 176.91 |
1423612800000 | 176.78 |
1423699200000 | 177.86 |
1423785600000 | 178.51 |
1424044800000 | 178.58 |
1424131200000 | 178.85 |
1424217600000 | 179.98 |
1424304000000 | 179.77 |
1424390400000 | 180.88 |
1424649600000 | 181.32 |
1424736000000 | 182.06 |
1424822400000 | 181.99 |
1424908800000 | 184.03 |
1424995200000 | 183.85 |
1425254400000 | 184.57 |
1425340800000 | 183.99 |
1425427200000 | 185.12 |
1425513600000 | 186.12 |
1425600000000 | 186.74 |
1425859200000 | 186.97 |
1425945600000 | 186.32 |
1426032000000 | 188.56 |
1426118400000 | 189.86 |
1426204800000 | 190.63 |
1426464000000 | 191.7 |
1426550400000 | 190.9199 |
1426636800000 | 192.09 |
1426723200000 | 192.2 |
1426809600000 | 191.68 |
1427068800000 | 189.79 |
1427155200000 | 189.63 |
1427241600000 | 186.61 |
1427328000000 | 186.53 |
1427414400000 | 187.15 |
1427673600000 | 189.51 |
1427760000000 | 189.45 |
1427846400000 | 188.84 |
1427932800000 | 187.95 |
1428364800000 | 189.9 |
1428451200000 | 191.51 |
1428537600000 | 194.07 |
1428624000000 | 195.82 |
1428883200000 | 196.07 |
1428969600000 | 194.72 |
1429056000000 | 196.69 |
1429142400000 | 195.3899 |
1429228800000 | 192.1399 |
1429488000000 | 193.55 |
1429574400000 | 194.18 |
1429660800000 | 195 |
1429747200000 | 194.26 |
1429833600000 | 193.94 |
1430092800000 | 193.79 |
1430179200000 | 192.32 |
1430265600000 | 188.6399 |
1430352000000 | 185.8899 |
1430438400000 | 186.44 |
1430697600000 | 187.8899 |
1430784000000 | 185.7 |
1430870400000 | 182.99 |
1430956800000 | 184.2 |
1431043200000 | 187.55 |
1431302400000 | 188.27 |
1431388800000 | 186.3 |
1431475200000 | 185.23 |
1431561600000 | 186.16 |
1431648000000 | 185.61 |
1431907200000 | 187.12 |
1431993600000 | 190.56 |
1432080000000 | 191 |
1432166400000 | 191.35 |
1432252800000 | 192.32 |
1432512000000 | 192.35 |
1432598400000 | 192.18 |
1432684800000 | 193.86 |
1432771200000 | 192.9 |
1432857600000 | 190.8899 |
1433116800000 | 192 |
1433203200000 | 188.52 |
1433289600000 | 187.03 |
1433376000000 | 185.28 |
1433462400000 | 186.58 |
1433721600000 | 184.1699 |
1433808000000 | 183.41 |
1433894400000 | 185.05 |
1433980800000 | 186.52 |
1434067200000 | 185.07 |
1434326400000 | 183.93 |
1434412800000 | 184.88 |
1434499200000 | 184.72 |
1434585600000 | 183.85 |
1434672000000 | 184.55 |
1434931200000 | 185.57 |
1435017600000 | 189.16 |
1435104000000 | 188.06 |
1435190400000 | 187.54 |
1435276800000 | 187.9 |
1435536000000 | 183.68 |
1435622400000 | 183.7 |
1435708800000 | 185.56 |
1435795200000 | 185.48 |
1435881600000 | 185.23 |
1436140800000 | 184.02 |
1436227200000 | 185.87 |
1436313600000 | 181.75 |
1436400000000 | 183.19 |
1436486400000 | 183.73 |
1436745600000 | 188.08 |
1436832000000 | 189.4 |
1436918400000 | 189.97 |
1437004800000 | 192.35 |
1437091200000 | 193.04 |
1437350400000 | 192.96 |
1437436800000 | 191.33 |
1437523200000 | 190.9199 |
1437609600000 | 189.02 |
1437696000000 | 187.46 |
1437955200000 | 183.82 |
1438041600000 | 186.27 |
1438128000000 | 187.84 |
1438214400000 | 189.57 |
1438300800000 | 188.16 |
1438560000000 | 189 |
1438646400000 | 189 |
1438732800000 | 191.02 |
1438819200000 | 189.24 |
1438905600000 | 188.22 |
1439164800000 | 189.59 |
1439251200000 | 186.73 |
1439337600000 | 183.62 |
1439424000000 | 184.65 |
1439510400000 | 185.24 |
1439769600000 | 186.47 |
1439856000000 | 186.6399 |
1439942400000 | 184.35 |
1440028800000 | 179 |
1440115200000 | 172.51 |
1440374400000 | 162.4 |
1440460800000 | 164.1399 |
1440547200000 | 167.53 |
1440633600000 | 173.85 |
1440720000000 | 174.68 |
1440979200000 | 173.68 |
1441065600000 | 168.28 |
1441152000000 | 170.15 |
1441238400000 | 173.01 |
1441324800000 | 169.93 |
1441584000000 | 169.56 |
1441670400000 | 172.03 |
1441756800000 | 172.57 |
1441843200000 | 171.44 |
1441929600000 | 170.68 |
1442188800000 | 169.9 |
1442275200000 | 171.53 |
1442361600000 | 173.25 |
1442448000000 | 172.94 |
1442534400000 | 169.81 |
1442793600000 | 172.36 |
1442880000000 | 170.41 |
1442966400000 | 169.8 |
1443052800000 | 166.66 |
1443139200000 | 169.11 |
1443398400000 | 165.2 |
1443484800000 | 163.8899 |
1443571200000 | 167.98 |
1443657600000 | 168.06 |
1443744000000 | 168.97 |
1444003200000 | 173.12 |
1444089600000 | 172.68 |
1444176000000 | 174.4199 |
1444262400000 | 174.81 |
1444348800000 | 174.71 |
1444608000000 | 174.5 |
1444694400000 | 173.1 |
1444780800000 | 171.32 |
1444867200000 | 174.4199 |
1444953600000 | 175.27 |
1445212800000 | 175.97 |
1445299200000 | 175.29 |
1445385600000 | 174.6399 |
1445472000000 | 179.27 |
1445558400000 | 183.12 |
1445817600000 | 182.71 |
1445904000000 | 181.68 |
1445990400000 | 183.35 |
1446076800000 | 184.29 |
1446163200000 | 182.87 |
1446422400000 | 184.04 |
1446508800000 | 185.63 |
1446595200000 | 186.81 |
1446681600000 | 186.55 |
1446768000000 | 187.96 |
1447027200000 | 186.59 |
1447113600000 | 187.41 |
1447200000000 | 186.98 |
1447286400000 | 184.32 |
1447372800000 | 182.9199 |
1447632000000 | 184.53 |
1447718400000 | 186.65 |
1447804800000 | 188.37 |
1447891200000 | 187.87 |
1447977600000 | 189.32 |
1448236800000 | 189.68 |
1448323200000 | 189.11 |
1448409600000 | 190.07 |
1448496000000 | 190.44 |
1448582400000 | 190.55 |
1448841600000 | 190.52 |
1448928000000 | 191.45 |
1449014400000 | 190.59 |
1449100800000 | 183.82 |
1449187200000 | 184.84 |
1449446400000 | 184.56 |
1449532800000 | 182.52 |
1449619200000 | 180.31 |
1449705600000 | 180.66 |
1449792000000 | 176.98 |
1450051200000 | 175.84 |
1450137600000 | 179.01 |
1450224000000 | 181 |
1450310400000 | 181.45 |
1450396800000 | 179.04 |
1450656000000 | 178.3899 |
1450742400000 | 178.81 |
1450828800000 | 182.49 |
1450915200000 | 181.47 |
1451260800000 | 180.8899 |
1451347200000 | 183.68 |
1451433600000 | 182.62 |
1451520000000 | 182.04 |
1451865600000 | 179.57 |
1451952000000 | 180.9199 |
1452038400000 | 178.26 |
1452124800000 | 173.21 |
1452211200000 | 170.45 |
1452470400000 | 170.79 |
1452556800000 | 171.5 |
1452643200000 | 169.34 |
1452729600000 | 169.81 |
1452816000000 | 165.1699 |
1453075200000 | 165.48 |
1453161600000 | 165.79 |
1453248000000 | 162.73 |
1453334400000 | 164.37 |
1453420800000 | 168.7 |
1453680000000 | 166.94 |
1453766400000 | 168.27 |
1453852800000 | 167.55 |
1453939200000 | 166.6 |
1454025600000 | 171.6699 |
1454284800000 | 171.11 |
1454371200000 | 168.05 |
1454457600000 | 166.03 |
1454544000000 | 165.13 |
1454630400000 | 162.86 |
1454889600000 | 160.13 |
1454976000000 | 156.7 |
1455062400000 | 158.11 |
1455148800000 | 154.33 |
1455235200000 | 157.3 |
1455494400000 | 160.69 |
1455580800000 | 162.4199 |
1455667200000 | 165.1399 |
1455753600000 | 165.78 |
1455840000000 | 165.12 |
1456099200000 | 168.4 |
1456185600000 | 166.7 |
1456272000000 | 166.15 |
1456358400000 | 168.11 |
1456444800000 | 169.83 |
1456704000000 | 170.1 |
1456790400000 | 173.19 |
1456876800000 | 175.1699 |
1456963200000 | 174.77 |
1457049600000 | 174.6699 |
1457308800000 | 175.04 |
1457395200000 | 172.3899 |
1457481600000 | 173.53 |
1457568000000 | 171.33 |
1457654400000 | 174.23 |
1457913600000 | 175.22 |
1458000000000 | 174.24 |
1458086400000 | 175.11 |
1458172800000 | 173.77 |
1458259200000 | 174.45 |
1458518400000 | 174.74 |
1458604800000 | 175.32 |
1458691200000 | 174.75 |
1458777600000 | 174.01 |
1459209600000 | 175.3899 |
1459296000000 | 174.56 |
1459382400000 | 173.48 |
1459468800000 | 173.32 |
1459728000000 | 172.84 |
1459814400000 | 170.59 |
1459900800000 | 172.15 |
1459987200000 | 170.94 |
1460073600000 | 171.71 |
1460332800000 | 171.25 |
1460419200000 | 173.48 |
1460505600000 | 177.25 |
1460592000000 | 178.23 |
1460678400000 | 177.57 |
1460937600000 | 177.52 |
1461024000000 | 178.6699 |
1461110400000 | 179.52 |
1461196800000 | 179.75 |
1461283200000 | 180.1 |
1461542400000 | 179.31 |
1461628800000 | 179.06 |
1461715200000 | 179.12 |
1461801600000 | 178.22 |
1461888000000 | 175.5 |
1462147200000 | 175.05 |
1462233600000 | 173.25 |
1462320000000 | 172.1699 |
1462406400000 | 173.34 |
1462492800000 | 173.26 |
1462752000000 | 173.59 |
1462838400000 | 175.6699 |
1462924800000 | 174.29 |
1463011200000 | 174.4199 |
1463097600000 | 174.57 |
1463356800000 | 175.41 |
1463443200000 | 174.75 |
1463529600000 | 175.54 |
1463616000000 | 175.31 |
1463702400000 | 176.55 |
1463961600000 | 176.43 |
1464048000000 | 178.99 |
1464134400000 | 180.79 |
1464220800000 | 180.53 |
1464307200000 | 181.86 |
1464566400000 | 181.83 |
1464652800000 | 181.77 |
1464739200000 | 180.98 |
1464825600000 | 181.3 |
1464912000000 | 179.13 |
1465171200000 | 179.43 |
1465257600000 | 180.5 |
1465344000000 | 180.47 |
1465430400000 | 180.47 |
1465516800000 | 178.37 |
1465776000000 | 176.1399 |
1465862400000 | 175.87 |
1465948800000 | 175.88 |
1466035200000 | 176.54 |
1466121600000 | 175.85 |
1466380800000 | 177.61 |
1466467200000 | 179.13 |
1466553600000 | 178.83 |
1466640000000 | 180.26 |
1466726400000 | 175.04 |
1466985600000 | 173.13 |
1467072000000 | 174.96 |
1467158400000 | 177.97 |
1467244800000 | 179.91 |
1467331200000 | 180.38 |
1467590400000 | 180.36 |
1467676800000 | 179.11 |
1467763200000 | 179.22 |
1467849600000 | 179.58 |
1467936000000 | 182.15 |
1468195200000 | 183.58 |
1468281600000 | 184.79 |
1468368000000 | 184.66 |
1468454400000 | 185.56 |
1468540800000 | 185.8 |
1468800000000 | 186.26 |
1468886400000 | 186.66 |
1468972800000 | 187.63 |
1469059200000 | 187.61 |
1469145600000 | 188.1 |
1469404800000 | 187.85 |
1469491200000 | 187.95 |
1469577600000 | 187.9199 |
1469664000000 | 186.5 |
1469750400000 | 186.51 |
1470009600000 | 186.22 |
1470096000000 | 184.1399 |
1470182400000 | 184.59 |
1470268800000 | 185.7 |
1470355200000 | 187.77 |
1470614400000 | 188.1 |
1470700800000 | 188.43 |
1470787200000 | 187.53 |
1470873600000 | 188.22 |
1470960000000 | 188.33 |
1471219200000 | 188.3899 |
1471305600000 | 186.43 |
1471392000000 | 186.23 |
1471478400000 | 185.98 |
1471564800000 | 185.53 |
1471824000000 | 185.57 |
1471910400000 | 186.37 |
1471996800000 | 186.79 |
1472083200000 | 185.86 |
1472169600000 | 185.72 |
1472428800000 | 187.55 |
1472515200000 | 187.6 |
1472601600000 | 187.4 |
1472688000000 | 186.97 |
1472774400000 | 188.68 |
1473033600000 | 189.32 |
1473120000000 | 188.76 |
1473206400000 | 188.96 |
1473292800000 | 188.13 |
1473379200000 | 185.21 |
1473638400000 | 185.8 |
1473724800000 | 183.24 |
1473811200000 | 182.85 |
1473897600000 | 184.2 |
1473984000000 | 184.69 |
1474243200000 | 185.16 |
1474329600000 | 185.35 |
1474416000000 | 187.95 |
1474502400000 | 188.34 |
1474588800000 | 187.53 |
1474848000000 | 185.21 |
1474934400000 | 186.8899 |
1475020800000 | 187.78 |
1475107200000 | 186.5 |
1475193600000 | 186.9199 |
1475452800000 | 187 |
1475539200000 | 187.41 |
1475625600000 | 187.06 |
1475712000000 | 187.28 |
1475798400000 | 186.46 |
1476057600000 | 187.54 |
1476144000000 | 187.15 |
1476230400000 | 187.3899 |
1476316800000 | 186.51 |
1476403200000 | 187.38 |
1476662400000 | 186.97 |
1476748800000 | 188.75 |
1476835200000 | 189.58 |
1476921600000 | 189.98 |
1477008000000 | 190.6 |
1477267200000 | 190.8899 |
1477353600000 | 190.76 |
1477440000000 | 189.58 |
1477526400000 | 188.86 |
1477612800000 | 188.36 |
1477872000000 | 187.84 |
1477958400000 | 185.74 |
1478044800000 | 183.28 |
1478131200000 | 183.16 |
1478217600000 | 181.94 |
1478476800000 | 186.09 |
1478563200000 | 186.55 |
1478649600000 | 188.68 |
1478736000000 | 190.58 |
1478822400000 | 190.55 |
1479081600000 | 192.55 |
1479168000000 | 193.52 |
1479254400000 | 194.1699 |
1479340800000 | 195.1699 |
1479427200000 | 195.97 |
1479686400000 | 196.55 |
1479772800000 | 197.52 |
1479859200000 | 198.2 |
1479945600000 | 198.03 |
1480032000000 | 198.11 |
1480291200000 | 197.66 |
1480377600000 | 197.3 |
1480464000000 | 197.15 |
1480550400000 | 196.77 |
1480636800000 | 195.91 |
1480896000000 | 195.75 |
1480982400000 | 196.76 |
1481068800000 | 198.6 |
1481155200000 | 202 |
1481241600000 | 204.1399 |
1481500800000 | 202.73 |
1481587200000 | 203.65 |
1481673600000 | 202.23 |
1481760000000 | 205.65 |
1481846400000 | 205.82 |
1482105600000 | 205.83 |
1482192000000 | 207.31 |
1482278400000 | 206.07 |
1482364800000 | 205.33 |
1482451200000 | 205.41 |
1482796800000 | 205.66 |
1482883200000 | 205.87 |
1482969600000 | 204.36 |
1483056000000 | 203.09 |
1483315200000 | 203.33 |
1483401600000 | 207 |
1483488000000 | 207.25 |
1483574400000 | 205.81 |
1483660800000 | 206.27 |
1483920000000 | 205.94 |
1484006400000 | 205.6 |
1484092800000 | 207.83 |
1484179200000 | 204.87 |
1484265600000 | 205.96 |
1484524800000 | 205.83 |
1484611200000 | 204 |
1484697600000 | 204.34 |
1484784000000 | 204.75 |
1484870400000 | 204.26 |
1485129600000 | 202.87 |
1485216000000 | 203.77 |
1485302400000 | 205.71 |
1485388800000 | 206.8899 |
1485475200000 | 206.1 |
1485734400000 | 205.11 |
1485820800000 | 203.03 |
1485907200000 | 204.06 |
1485993600000 | 203.37 |
1486080000000 | 204.9199 |
1486339200000 | 205.02 |
1486425600000 | 205.9199 |
1486512000000 | 206.1699 |
1486598400000 | 207.61 |
1486684800000 | 209.31 |
1486944000000 | 210.67 |
1487030400000 | 211.53 |
1487116800000 | 212.49 |
1487203200000 | 210.98 |
1487289600000 | 211.76 |
1487548800000 | 212 |
1487635200000 | 214.41 |
1487721600000 | 214.18 |
1487808000000 | 213.58 |
1487894400000 | 213.54 |
1488153600000 | 212.8 |
1488240000000 | 212.17 |
1488326400000 | 215.57 |
1488412800000 | 215.29 |
1488499200000 | 214.57 |
1488758400000 | 213.47 |
1488844800000 | 213.2 |
1488931200000 | 213.01 |
1489017600000 | 212.59 |
1489104000000 | 212.26 |
1489363200000 | 212.56 |
1489449600000 | 212.21 |
1489536000000 | 213.81 |
1489622400000 | 212.98 |
1489708800000 | 212.83 |
1489968000000 | 212.31 |
1490054400000 | 209.59 |
1490140800000 | 209.27 |
1490227200000 | 209.9 |
1490313600000 | 209.6699 |
1490572800000 | 208.05 |
1490659200000 | 209.96 |
1490745600000 | 212.17 |
1490832000000 | 212.88 |
1490918400000 | 213.01 |
1491177600000 | 213.32 |
1491264000000 | 213.21 |
1491350400000 | 212.74 |
1491436800000 | 213.01 |
1491523200000 | 213.75 |
1491782400000 | 214.35 |
1491868800000 | 214.01 |
1491955200000 | 213.59 |
1492041600000 | 212.34 |
1492473600000 | 211.46 |
1492560000000 | 210.99 |
1492646400000 | 211.28 |
1492732800000 | 212.36 |
1492992000000 | 212.24 |
1493078400000 | 212.17 |
1493164800000 | 213.24 |
1493251200000 | 213.35 |
1493337600000 | 212.54 |
1493596800000 | 212.48 |
1493683200000 | 213.28 |
1493769600000 | 212.78 |
1493856000000 | 212.4 |
1493942400000 | 212.8 |
1494201600000 | 214.06 |
1494288000000 | 214.44 |
1494374400000 | 215.27 |
1494460800000 | 214.81 |
1494547200000 | 213.88 |
1494806400000 | 213.81 |
1494892800000 | 212.41 |
1494979200000 | 208.73 |
1495065600000 | 208.91 |
1495152000000 | 209.19 |
1495411200000 | 209.37 |
1495497600000 | 209.94 |
1495584000000 | 210.92 |
1495670400000 | 211.11 |
1495756800000 | 211.41 |
1496016000000 | 211.48 |
1496102400000 | 211.29 |
1496188800000 | 210.26 |
1496275200000 | 212.02 |
1496361600000 | 212.41 |
1496620800000 | 212.45 |
1496707200000 | 211.59 |
1496793600000 | 211.8 |
1496880000000 | 212.29 |
1496966400000 | 212.88 |
1497225600000 | 212.14 |
1497312000000 | 213.24 |
1497398400000 | 212.13 |
1497484800000 | 212.92 |
1497571200000 | 212.75 |
1497830400000 | 214.78 |
1497916800000 | 214.04 |
1498003200000 | 213.4 |
1498089600000 | 213.32 |
1498176000000 | 212.94 |
1498435200000 | 213.2 |
1498521600000 | 210.53 |
1498608000000 | 210.67 |
1498694400000 | 208.29 |
1498780800000 | 208.36 |
1499040000000 | 209.49 |
1499126400000 | 209.6 |
1499212800000 | 210.13 |
1499299200000 | 207.54 |
1499385600000 | 208.21 |
1499644800000 | 208.6399 |
1499731200000 | 207.96 |
1499817600000 | 209.81 |
1499904000000 | 210.56 |
1499990400000 | 210.99 |
1500249600000 | 210.66 |
1500336000000 | 208.78 |
1500422400000 | 210.92 |
1500508800000 | 209.35 |
1500595200000 | 208.45 |
1500854400000 | 208.32 |
1500940800000 | 208.57 |
1501027200000 | 209.21 |
1501113600000 | 208.79 |
1501200000000 | 207.03 |
1501459200000 | 206.36 |
1501545600000 | 207 |
1501632000000 | 206.12 |
1501718400000 | 205.6399 |
1501804800000 | 207.78 |
1502064000000 | 207.4 |
1502150400000 | 207.9199 |
1502236800000 | 207.29 |
1502323200000 | 205.1 |
1502409600000 | 204.1 |
1502668800000 | 205.74 |
1502755200000 | 206.48 |
1502841600000 | 207.33 |
1502928000000 | 204.91 |
1503014400000 | 204.1699 |
1503273600000 | 203.23 |
1503360000000 | 205.43 |
1503446400000 | 204.29 |
1503532800000 | 204.19 |
1503619200000 | 203.63 |
1503878400000 | 202.41 |
1503964800000 | 201.12 |
1504051200000 | 203.26 |
1504137600000 | 205.04 |
1504224000000 | 205.8899 |
1504483200000 | 205.05 |
1504569600000 | 203.98 |
1504656000000 | 204.1699 |
1504742400000 | 203.63 |
1504828800000 | 203.45 |
1505088000000 | 205.82 |
1505174400000 | 207 |
1505260800000 | 207.48 |
1505347200000 | 207.96 |
1505433600000 | 206.85 |
1505692800000 | 207.32 |
1505779200000 | 207.5 |
1505865600000 | 207.54 |
1505952000000 | 207.9199 |
1506038400000 | 207.59 |
1506297600000 | 208.84 |
1506384000000 | 210.03 |
1506470400000 | 211.29 |
1506556800000 | 210.9 |
1506643200000 | 211.09 |
1506902400000 | 213.1 |
1506988800000 | 213.33 |
1507075200000 | 213.36 |
1507161600000 | 214.73 |
1507248000000 | 214.21 |
1507507200000 | 214.03 |
1507593600000 | 213.55 |
1507680000000 | 213.37 |
1507766400000 | 213.3 |
1507852800000 | 214.01 |
1508112000000 | 214.89 |
1508198400000 | 215.37 |
1508284800000 | 215.23 |
1508371200000 | 214.09 |
1508457600000 | 215.52 |
1508716800000 | 215.73 |
1508803200000 | 215.57 |
1508889600000 | 213.87 |
1508976000000 | 216.05 |
1509062400000 | 219.22 |
1509321600000 | 218.41 |
1509408000000 | 218.29 |
1509494400000 | 219.38 |
1509580800000 | 218.57 |
1509667200000 | 219.81 |
1509926400000 | 220.59 |
1510012800000 | 220.74 |
1510099200000 | 220.97 |
1510185600000 | 219.34 |
1510272000000 | 218.48 |
1510531200000 | 217.92 |
1510617600000 | 215.9 |
1510704000000 | 213.86 |
1510790400000 | 216.09 |
1510876800000 | 215.72 |
1511136000000 | 216.65 |
1511222400000 | 218.33 |
1511308800000 | 217.57 |
1511395200000 | 216.91 |
1511481600000 | 215.8 |
1511740800000 | 215.71 |
1511827200000 | 217.74 |
1511913600000 | 218.12 |
1512000000000 | 217.99 |
1512086400000 | 218.19 |
1512345600000 | 218.61 |
1512432000000 | 218.27 |
1512518400000 | 218.34 |
1512604800000 | 218.95 |
1512691200000 | 220.71 |
1512950400000 | 220.69 |
1513036800000 | 222.1 |
1513123200000 | 221.7 |
1513209600000 | 220.71 |
1513296000000 | 221.67 |
1513555200000 | 222.84 |
1513641600000 | 222.07 |
1513728000000 | 220.7 |
1513814400000 | 221.69 |
1513900800000 | 222.09 |
1514332800000 | 221.5 |
1514419200000 | 221.14 |
1514505600000 | 219.56 |
1514851200000 | 220.2 |
1514937600000 | 221.54 |
1515024000000 | 222.36 |
1515110400000 | 224.47 |
1515369600000 | 225.75 |
1515456000000 | 227.06 |
1515542400000 | 226.15 |
1515628800000 | 225.97 |
1515715200000 | 225.44 |
1515974400000 | 224.04 |
1516060800000 | 224.22 |
1516147200000 | 225.1 |
1516233600000 | 224.76 |
1516320000000 | 226.21 |
1516579200000 | 227.07 |
1516665600000 | 227.29 |
1516752000000 | 225.93 |
1516838400000 | 223.94 |
1516924800000 | 226.54 |
1517184000000 | 226.47 |
1517270400000 | 223.46 |
1517356800000 | 222.53 |
1517443200000 | 222.38 |
1517529600000 | 218.9 |
1517788800000 | 212.48 |
1517875200000 | 212.96 |
1517961600000 | 214.19 |
1518048000000 | 209.36 |
1518134400000 | 209.96 |
1518393600000 | 211.95 |
1518480000000 | 211.07 |
1518566400000 | 212.77 |
1518652800000 | 214.1 |
1518739200000 | 215.43 |
1518998400000 | 216.22 |
1519084800000 | 216.22 |
1519171200000 | 215.84 |
1519257600000 | 215.74 |
1519344000000 | 218.49 |
1519603200000 | 220.52 |
1519689600000 | 219.51 |
1519776000000 | 218.05 |
1519862400000 | 215.6 |
1519948800000 | 213.31 |
1520208000000 | 214.62 |
1520294400000 | 214.68 |
1520380800000 | 214.5 |
1520467200000 | 216.75 |
1520553600000 | 219.29 |
1520812800000 | 219.86 |
1520899200000 | 217.58 |
1520985600000 | 217.26 |
1521072000000 | 217.85 |
1521158400000 | 218.66 |
1521417600000 | 215.51 |
1521504000000 | 216.57 |
1521590400000 | 216.53 |
1521676800000 | 212.3 |
1521763200000 | 207.77 |
1522022400000 | 209.53 |
1522108800000 | 209.13 |
1522195200000 | 209.25 |
1522281600000 | 211.95 |
1522713600000 | 210.7 |
1522800000000 | 211.48 |
1522886400000 | 214.68 |
1522972800000 | 211.46 |
1523232000000 | 211.45 |
1523318400000 | 213.65 |
1523404800000 | 212.36 |
1523491200000 | 214.33 |
1523577600000 | 214.01 |
1523836800000 | 214.48 |
1523923200000 | 216.47 |
1524009600000 | 216.72 |
1524096000000 | 216.24 |
1524182400000 | 216.14 |
1524441600000 | 216.87 |
1524528000000 | 215.48 |
1524614400000 | 215.7 |
1524700800000 | 218.33 |
1524787200000 | 218.95 |
1525046400000 | 218.34 |
1525132800000 | 219.72 |
1525219200000 | 219.68 |
1525305600000 | 219.36 |
1525392000000 | 221.62 |
1525651200000 | 222.79 |
1525737600000 | 223.76 |
1525824000000 | 225.25 |
1525910400000 | 226.27 |
1525996800000 | 226.06 |
1526256000000 | 225.99 |
1526342400000 | 226.36 |
1526428800000 | 228.18 |
1526515200000 | 228.46 |
1526601600000 | 228.48 |
1526860800000 | 229.92 |
1526947200000 | 229.29 |
1527033600000 | 230.01 |
1527120000000 | 229.15 |
1527206400000 | 229.78 |
1527465600000 | 230.07 |
1527552000000 | 228.69 |
1527638400000 | 229.59 |
1527724800000 | 227.69 |
1527811200000 | 229.54 |
1528070400000 | 230.35 |
1528156800000 | 230.66 |
1528243200000 | 230.31 |
1528329600000 | 229.59 |
1528416000000 | 230.78 |
1528675200000 | 230.68 |
1528761600000 | 231.26 |
1528848000000 | 230.97 |
1528934400000 | 233.61 |
1529020800000 | 233.33 |
1529280000000 | 232.55 |
1529366400000 | 231.94 |
1529452800000 | 232.39 |
1529539200000 | 230.58 |
1529625600000 | 230.9 |
1529884800000 | 226.83 |
1529971200000 | 227.51 |
1530057600000 | 227.54 |
1530144000000 | 228.2 |
1530230400000 | 227.38 |
1530489600000 | 227.82 |
1530576000000 | 227.06 |
1530662400000 | 227.16 |
1530748800000 | 227.45 |
1530835200000 | 228.29 |
1531094400000 | 230.17 |
1531180800000 | 231.34 |
1531267200000 | 229.34 |
1531353600000 | 231.49 |
1531440000000 | 232.28 |
1531699200000 | 231.29 |
1531785600000 | 232.37 |
1531872000000 | 233.66 |
1531958400000 | 233.52 |
1532044800000 | 232.1 |
1532304000000 | 232.14 |
1532390400000 | 233.24 |
1532476800000 | 234.96 |
1532563200000 | 235.46 |
1532649600000 | 234.99 |
1532908800000 | 232.95 |
1532995200000 | 233.63 |
1533081600000 | 233.83 |
1533168000000 | 234.86 |
1533254400000 | 236.09 |
1533513600000 | 236.95 |
1533600000000 | 237.28 |
1533686400000 | 236.97 |
1533772800000 | 237.5 |
1533859200000 | 237.85 |
1534118400000 | 236.7 |
1534204800000 | 238.78 |
1534291200000 | 237.69 |
1534377600000 | 237.72 |
1534464000000 | 238.18 |
1534723200000 | 238.5 |
1534809600000 | 237.54 |
1534896000000 | 236.46 |
1534982400000 | 236.23 |
1535068800000 | 236.49 |
1535328000000 | 237.6 |
1535414400000 | 237.01 |
1535500800000 | 238.28 |
1535587200000 | 238.08 |
1535673600000 | 237.96 |
1535932800000 | 237.83 |
1536019200000 | 238.12 |
1536105600000 | 235.6 |
1536192000000 | 234.6 |
1536278400000 | 234.83 |
1536537600000 | 234.96 |
1536624000000 | 235.88 |
1536710400000 | 235.62 |
1536796800000 | 235.68 |
1536883200000 | 236.34 |
1537142400000 | 235.27 |
1537228800000 | 236.35 |
1537315200000 | 237.53 |
1537401600000 | 237.75 |
1537488000000 | 238.03 |
1537747200000 | 236.7 |
1537833600000 | 237.02 |
1537920000000 | 237.34 |
1538006400000 | 238.61 |
1538092800000 | 239.42 |
1538352000000 | 240.34 |
1538438400000 | 240.35 |
1538524800000 | 240.71 |
1538611200000 | 239.07 |
1538697600000 | 237.7 |
1538956800000 | 237.54 |
1539043200000 | 236.93 |
1539129600000 | 230.43 |
1539216000000 | 225.08 |
1539302400000 | 226.96 |
1539561600000 | 225.61 |
1539648000000 | 229.68 |
1539734400000 | 230.56 |
1539820800000 | 228.66 |
1539907200000 | 228.12 |
1540166400000 | 227.68 |
1540252800000 | 225.54 |
1540339200000 | 221.93 |
1540425600000 | 223.93 |
1540512000000 | 221.53 |
1540771200000 | 220.49 |
1540857600000 | 223.37 |
1540944000000 | 226.82 |
1541030400000 | 227.69 |
1541116800000 | 227.83 |
1541376000000 | 227.74 |
1541462400000 | 228.52 |
1541548800000 | 231.1 |
1541635200000 | 231.91 |
1541721600000 | 231.24 |
1541980800000 | 229.54 |
1542067200000 | 228.64 |
1542153600000 | 226.87 |
1542240000000 | 227.89 |
1542326400000 | 226.95 |
1542585600000 | 223.41 |
1542672000000 | 220.65 |
1542758400000 | 221.92 |
1542844800000 | 221.67 |
1542931200000 | 222.02 |
1543190400000 | 224.68 |
1543276800000 | 225.67 |
1543363200000 | 229.24 |
1543449600000 | 227.72 |
1543536000000 | 229.71 |
1543795200000 | 232 |
1543881600000 | 226.4 |
1543968000000 | 225.65 |
1544054400000 | 222.85 |
1544140800000 | 220 |
1544400000000 | 218.6 |
1544486400000 | 219.73 |
1544572800000 | 221.36 |
1544659200000 | 221.48 |
1544745600000 | 218.98 |
1545004800000 | 215.1 |
1545091200000 | 213.89 |
1545177600000 | 211.18 |
1545264000000 | 207.9 |
1545350400000 | 204.86 |
1545609600000 | 201.49 |
1545868800000 | 208.03 |
1545955200000 | 208.53 |
1546214400000 | 210.09 |
1546387200000 | 211.16 |
1546473600000 | 207.6399 |
1546560000000 | 212.78 |
1546819200000 | 213.79 |
1546905600000 | 215.98 |
1546992000000 | 216.5 |
1547078400000 | 217.03 |
1547164800000 | 217.83 |
1547424000000 | 217.05 |
1547510400000 | 219.34 |
1547596800000 | 220.47 |
1547683200000 | 221.76 |
1547769600000 | 224.79 |
1548028800000 | 224.84 |
1548115200000 | 222.62 |
1548201600000 | 222.26 |
1548288000000 | 223.21 |
1548374400000 | 224.46 |
1548633600000 | 222.4 |
1548720000000 | 222.9 |
1548806400000 | 224.89 |
1548892800000 | 225.98 |
1548979200000 | 226.24 |
1549238400000 | 227.99 |
1549324800000 | 229.81 |
1549411200000 | 230.01 |
1549497600000 | 228.23 |
1549584000000 | 228 |
1549843200000 | 229.22 |
1549929600000 | 231.39 |
1550016000000 | 232.58 |
1550102400000 | 232.39 |
1550188800000 | 234.71 |
1550448000000 | 234.59 |
1550534400000 | 234.38 |
1550620800000 | 234.98 |
1550707200000 | 234.4 |
1550793600000 | 235.64 |
1551052800000 | 236.05 |
1551139200000 | 235.82 |
1551225600000 | 235.42 |
1551312000000 | 234.66 |
1551398400000 | 235.84 |
1551657600000 | 236.6 |
1551744000000 | 236.56 |
1551830400000 | 235.27 |
1551916800000 | 235.2 |
1552003200000 | 233.91 |
1552262400000 | 236.74 |
1552348800000 | 236.71 |
1552435200000 | 237.31 |
1552521600000 | 237.52 |
1552608000000 | 238.42 |
1552867200000 | 239.24 |
1552953600000 | 239.31 |
1553040000000 | 238.21 |
1553126400000 | 239.83 |
1553212800000 | 237.73 |
1553472000000 | 235.97 |
1553558400000 | 238.73 |
1553644800000 | 238.6 |
1553731200000 | 239.15 |
1553817600000 | 240.75 |
1554076800000 | 243.67 |
1554163200000 | 244.3 |
1554249600000 | 244.83 |
1554336000000 | 245.09 |
1554422400000 | 245.81 |
1554681600000 | 245.28 |
1554768000000 | 243.96 |
1554854400000 | 245.09 |
1554940800000 | 244.61 |
1555027200000 | 245.06 |
1555286400000 | 245.45 |
1555372800000 | 245.85 |
1555459200000 | 245.46 |
1555545600000 | 246.58 |
1555977600000 | 249.03 |
1556064000000 | 248.6 |
1556150400000 | 249.5 |
1556236800000 | 250.1 |
1556496000000 | 250.29 |
1556582400000 | 249.73 |
1556668800000 | 248 |
1556755200000 | 248.33 |
1556841600000 | 250.22 |
1557100800000 | 248.89 |
1557187200000 | 245.56 |
1557273600000 | 244.77 |
1557360000000 | 242.82 |
1557446400000 | 243.38 |
1557705600000 | 238.89 |
1557792000000 | 240.97 |
1557878400000 | 242.41 |
1557964800000 | 244.89 |
1558051200000 | 244.22 |
1558310400000 | 242.77 |
1558396800000 | 243.95 |
1558483200000 | 243.84 |
1558569600000 | 241.18 |
1558656000000 | 241 |
1558915200000 | 241.44 |
1559001600000 | 240.55 |
1559088000000 | 238.96 |
1559174400000 | 239.48 |
1559260800000 | 236.91 |
1559520000000 | 235.57 |
1559606400000 | 238.64 |
1559692800000 | 240.12 |
1559779200000 | 240.59 |
1559865600000 | 241.92 |
1560124800000 | 243.37 |
1560211200000 | 243.89 |
1560297600000 | 243.22 |
1560384000000 | 244.59 |
1560470400000 | 244.9 |
1560729600000 | 244.82 |
1560816000000 | 247.94 |
1560902400000 | 248.55 |
1560988800000 | 249.36 |
1561075200000 | 248.02 |
1561334400000 | 246.41 |
1561420800000 | 245.01 |
1561507200000 | 244.51 |
1561593600000 | 245.92 |
1561680000000 | 246.98 |
1561939200000 | 249.92 |
1562025600000 | 251.19 |
1562112000000 | 253.2 |
1562198400000 | 253.44 |
1562284800000 | 253.75 |
1562544000000 | 252.57 |
1562630400000 | 252.63 |
1562716800000 | 252.46 |
1562803200000 | 252.85 |
1562889600000 | 253.77 |
1563148800000 | 253.69 |
1563235200000 | 253.9 |
1563321600000 | 252.69 |
1563408000000 | 252.81 |
1563494400000 | 252.46 |
1563753600000 | 252.71 |
1563840000000 | 255.7 |
1563926400000 | 257.01 |
1564012800000 | 255.39 |
1564099200000 | 257.13 |
1564358400000 | 256.5299 |
1564444800000 | 255.54 |
1564531200000 | 253.88 |
1564617600000 | 253.88 |
1564704000000 | 250.2 |
1564963200000 | 242.4 |
1565049600000 | 243.67 |
1565136000000 | 243.61 |
1565222400000 | 247.81 |
1565308800000 | 246.44 |
1565568000000 | 244.05 |
1565654400000 | 246.44 |
1565740800000 | 241.95 |
1565827200000 | 242.39 |
1565913600000 | 245.49 |
1566172800000 | 248.37 |
1566259200000 | 247.22 |
1566345600000 | 248.91 |
1566432000000 | 248.82 |
1566518400000 | 244.06 |
1566777600000 | 245.01 |
1566864000000 | 245.18 |
1566950400000 | 246.57 |
1567036800000 | 249.25 |
1567123200000 | 251.21 |
1567382400000 | 251.96 |
1567468800000 | 250.89 |
1567555200000 | 251.96 |
1567641600000 | 254.61 |
1567728000000 | 255 |
1567987200000 | 254.9 |
1568073600000 | 255.45 |
1568160000000 | 258.4 |
1568246400000 | 258.45 |
1568332800000 | 257.85 |
1568592000000 | 258.8399 |
1568678400000 | 258.21 |
1568764800000 | 257.82 |
1568851200000 | 258.32 |
1568937600000 | 258.63 |
1569196800000 | 258.55 |
1569283200000 | 257.11 |
1569369600000 | 258.29 |
1569456000000 | 258.48 |
1569542400000 | 257.56 |
1569801600000 | 259.1 |
1569888000000 | 256.21 |
1569974400000 | 251.42 |
1570060800000 | 251.64 |
1570147200000 | 254.3 |
1570406400000 | 253.75 |
1570492800000 | 251.49 |
1570579200000 | 252.46 |
1570665600000 | 253.1 |
1570752000000 | 256.0899 |
1571011200000 | 255.85 |
1571097600000 | 258.07 |
1571184000000 | 257.68 |
1571270400000 | 257.04 |
1571356800000 | 255.76 |
1571616000000 | 257.23 |
1571702400000 | 257.0299 |
1571788800000 | 257.8 |
1571875200000 | 258.9 |
1571961600000 | 260.07 |
1572220800000 | 261.05 |
1572307200000 | 260.72 |
1572393600000 | 261.04 |
1572480000000 | 259.81 |
1572566400000 | 261.71 |
1572825600000 | 263.14 |
1572912000000 | 264.86 |
1572998400000 | 265.01 |
1573084800000 | 266.42 |
1573171200000 | 267.27 |
1573430400000 | 266.71 |
1573516800000 | 267.64 |
1573603200000 | 267.45 |
1573689600000 | 267.4 |
1573776000000 | 268.23 |
1574035200000 | 267.86 |
1574121600000 | 267.88 |
1574208000000 | 267.1 |
1574294400000 | 266.26 |
1574380800000 | 267.7 |
1574640000000 | 270.32 |
1574726400000 | 270.82 |
1574812800000 | 272.17 |
1574899200000 | 271.91 |
1574985600000 | 270.33 |
1575244800000 | 267.43 |
1575331200000 | 265.67 |
1575417600000 | 267.06 |
1575504000000 | 267.37 |
1575590400000 | 270.49 |
1575849600000 | 269.58 |
1575936000000 | 268.79 |
1576022400000 | 269.43 |
1576108800000 | 270.29 |
1576195200000 | 271.08 |
1576454400000 | 273.1 |
1576540800000 | 272.66 |
1576627200000 | 272.98 |
1576713600000 | 274.06 |
1576800000000 | 275.89 |
1577059200000 | 275.94 |
1577145600000 | 276.0899 |
1577404800000 | 275.75 |
1577664000000 | 273.54 |
1577750400000 | 273.62 |
1577923200000 | 276.14 |
1578009600000 | 275.63 |
1578268800000 | 275.04 |
1578355200000 | 276.1 |
1578441600000 | 276.99 |
1578528000000 | 278.9 |
1578614400000 | 278.38 |
1578873600000 | 279.0899 |
1578960000000 | 279.5299 |
1579046400000 | 279.21 |
1579132800000 | 281.12 |
1579219200000 | 283.26 |
1579478400000 | 283.55 |
1579564800000 | 282.41 |
1579651200000 | 283.0899 |
1579737600000 | 283.31 |
1579824000000 | 282.57 |
1580083200000 | 278.31 |
1580169600000 | 280.45 |
1580256000000 | 280.56 |
1580342400000 | 279.36 |
1580428800000 | 274.89 |
1580688000000 | 276.5 |
1580774400000 | 280.71 |
1580860800000 | 284.2 |
1580947200000 | 286.13 |
1581033600000 | 285.06 |
1581292800000 | 287.04 |
1581379200000 | 288.36 |
1581465600000 | 290.52 |
1581552000000 | 291.37 |
1581638400000 | 291.5899 |
1581897600000 | 291.87 |
1581984000000 | 290.97 |
1582070400000 | 292.98 |
1582156800000 | 291.47 |
1582243200000 | 288.17 |
1582502400000 | 279.61 |
1582588800000 | 272.0299 |
1582675200000 | 270.47 |
1582761600000 | 258.2 |
1582848000000 | 253.81 |
1583107200000 | 258.33 |
1583193600000 | 253.83 |
1583280000000 | 261.61 |
1583366400000 | 254.82 |
1583452800000 | 247.11 |
1583712000000 | 227.18 |
1583798400000 | 234.71 |
1583884800000 | 226.76 |
1583971200000 | 207.86 |
1584057600000 | 219.51 |
1584316800000 | 197.46 |
1584403200000 | 208.19 |
1584489600000 | 199.46 |
1584576000000 | 203.93 |
1584662400000 | 199.34 |
1584921600000 | 192.34 |
1585008000000 | 208.36 |
1585094400000 | 213.2 |
1585180800000 | 219.82 |
1585267200000 | 213.84 |
1585526400000 | 219.3 |
1585612800000 | 218.62 |
1585699200000 | 210.98 |
1585785600000 | 214.35 |
1585872000000 | 212.36 |
1586131200000 | 225.03 |
1586217600000 | 224.98 |
1586304000000 | 230.88 |
1586390400000 | 233.3 |
1586822400000 | 236.6 |
1586908800000 | 232.27 |
1586995200000 | 233.82 |
1587081600000 | 239.41 |
1587340800000 | 237.01 |
1587427200000 | 230.28 |
1587513600000 | 235.05 |
1587600000000 | 236.1 |
1587686400000 | 237.93 |
1587945600000 | 241.84 |
1588032000000 | 242.46 |
1588118400000 | 247.9 |
1588204800000 | 243.4 |
1588291200000 | 236.5 |
1588550400000 | 237.5 |
1588636800000 | 241.59 |
1588723200000 | 241.37 |
1588809600000 | 244.22 |
1588896000000 | 246.7 |
1589155200000 | 247.55 |
1589241600000 | 243.15 |
1589328000000 | 239.57 |
1589414400000 | 240.09 |
1589500800000 | 241.22 |
1589760000000 | 247.89 |
1589846400000 | 245.14 |
1589932800000 | 247.91 |
1590019200000 | 247.17 |
1590105600000 | 248.11 |
1590364800000 | 249.34 |
1590451200000 | 251.42 |
1590537600000 | 254.41 |
1590624000000 | 253.69 |
1590710400000 | 252.12 |
1590969600000 | 253.86 |
1591056000000 | 255.59 |
1591142400000 | 259.11 |
1591228800000 | 256.06 |
1591315200000 | 262.43 |
1591574400000 | 265.46 |
1591660800000 | 262.43 |
1591747200000 | 261.14 |
1591833600000 | 247.4 |
1591920000000 | 251.62 |
1592179200000 | 251.79 |
1592265600000 | 258.32 |
1592352000000 | 258.33 |
1592438400000 | 258.13 |
1592524800000 | 258.17 |
1592784000000 | 257.71 |
1592870400000 | 257.92 |
1592956800000 | 252.69 |
1593043200000 | 255.52 |
1593129600000 | 251.76 |
1593388800000 | 253.11 |
1593475200000 | 256.3 |
1593561600000 | 256.6 |
1593648000000 | 259.24 |
1593734400000 | 258.8399 |
1593993600000 | 261.38 |
1594080000000 | 259.62 |
1594166400000 | 259.69 |
1594252800000 | 258.97 |
1594339200000 | 260.51 |
1594598400000 | 258.73 |
1594684800000 | 259.86 |
1594771200000 | 263.0899 |
1594857600000 | 261.56 |
1594944000000 | 262.3399 |
1595203200000 | 263.97 |
1595289600000 | 264.18 |
1595376000000 | 262.47 |
1595462400000 | 260.5299 |
1595548800000 | 257.97 |
1595808000000 | 256.87 |
1595894400000 | 256.68 |
1595980800000 | 257.9 |
1596067200000 | 255.72 |
1596153600000 | 254.87 |
1596412800000 | 259.06 |
1596499200000 | 260.22 |
1596585600000 | 259.79 |
1596672000000 | 261 |
1596758400000 | 261.92 |
1597017600000 | 263 |
1597104000000 | 263.0299 |
1597190400000 | 265.45 |
1597276800000 | 264.71 |
1597363200000 | 264.25 |
1597622400000 | 264.44 |
1597708800000 | 263.75 |
1597795200000 | 263.72 |
1597881600000 | 264.3399 |
1597968000000 | 265.89 |
1598227200000 | 267.94 |
1598313600000 | 268.35 |
1598400000000 | 270.82 |
1598486400000 | 271.2 |
1598572800000 | 270.43 |
1598832000000 | 268.7799 |
1598918400000 | 269.94 |
1599004800000 | 275.55 |
1599091200000 | 268.42 |
1599177600000 | 266.48 |
1599436800000 | 266.8 |
1599523200000 | 261.98 |
1599609600000 | 265.66 |
1599696000000 | 261.68 |
1599782400000 | 262.52 |
1600041600000 | 265 |
1600128000000 | 266.64 |
1600214400000 | 266.99 |
1600300800000 | 265.36 |
1600387200000 | 262.65 |
1600646400000 | 260.6 |
1600732800000 | 262.94 |
1600819200000 | 259.48 |
1600905600000 | 259.42 |
1600992000000 | 262.86 |
1601251200000 | 266.88 |
1601337600000 | 264.39 |
1601424000000 | 265.26 |
1601510400000 | 266.67 |
1601596800000 | 265.47 |
1601856000000 | 268.42 |
1601942400000 | 266.45 |
1602028800000 | 270.04 |
1602115200000 | 272.49 |
1602201600000 | 273.17 |
1602460800000 | 276.3 |
1602547200000 | 276.36 |
1602633600000 | 274.89 |
1602720000000 | 274.43 |
1602806400000 | 274.32 |
1603065600000 | 270.63 |
1603152000000 | 269.98 |
1603238400000 | 268.47 |
1603324800000 | 270 |
1603411200000 | 270.93 |
1603670400000 | 266.77 |
1603756800000 | 265.38 |
1603843200000 | 259.05 |
1603929600000 | 262.37 |
1604016000000 | 259.77 |
1604275200000 | 263.36 |
1604361600000 | 266.63 |
1604448000000 | 272.11 |
1604534400000 | 275.17 |
1604620800000 | 274.41 |
1604880000000 | 279.56 |
1604966400000 | 280.42 |
1605052800000 | 284.12 |
1605139200000 | 280.8 |
1605225600000 | 282.9 |
1605484800000 | 286.38 |
1605571200000 | 285.27 |
1605657600000 | 283.68 |
1605744000000 | 284.92 |
1605830400000 | 284.15 |
1606089600000 | 286.07 |
1606176000000 | 289.23 |
1606262400000 | 288.72 |
1606348800000 | 288.79 |
1606435200000 | 289.04 |
1606694400000 | 286.42 |
1606780800000 | 287.63 |
1606867200000 | 287.05 |
1606953600000 | 286.23 |
1607040000000 | 288.87 |
1607299200000 | 288.57 |
1607385600000 | 289.79 |
1607472000000 | 289.21 |
1607558400000 | 288.3 |
1607644800000 | 288.0899 |
1607904000000 | 287.5299 |
1607990400000 | 289.68 |
1608076800000 | 290.0299 |
1608163200000 | 290.96 |
1608249600000 | 290.27 |
1608508800000 | 288.6 |
1608595200000 | 289.56 |
1608681600000 | 290.37 |
1608768000000 | 291.23 |
1609113600000 | 292.01 |
1609200000000 | 291.89 |
1609286400000 | 291.15 |
1609372800000 | 292.96 |
1609718400000 | 289.96 |
1609804800000 | 291.61 |
1609891200000 | 293.67 |
1609977600000 | 298.02 |
1610064000000 | 300.07 |
1610323200000 | 300.27 |
1610409600000 | 300.97 |
1610496000000 | 301.33 |
1610582400000 | 302.31 |
1610668800000 | 300.57 |
1610928000000 | 300.93 |
1611014400000 | 301.8 |
1611100800000 | 305.42 |
1611187200000 | 304.55 |
1611273600000 | 303.14 |
1611532800000 | 304.13 |
1611619200000 | 302.8399 |
1611705600000 | 298.35 |
1611792000000 | 299.2 |
1611878400000 | 293.42 |
1612137600000 | 299.12 |
1612224000000 | 304.23 |
1612310400000 | 305.49 |
1612396800000 | 308.62 |
1612483200000 | 309.48 |
1612742400000 | 311.81 |
1612828800000 | 310.99 |
1612915200000 | 310.33 |
1613001600000 | 311.02 |
1613088000000 | 312.5899 |
1613347200000 | 313.46 |
1613433600000 | 313.6 |
1613520000000 | 314.31 |
1613606400000 | 311.46 |
1613692800000 | 311.0299 |
1613952000000 | 308.9 |
1614038400000 | 308.2799 |
1614124800000 | 310.89 |
1614211200000 | 303.6 |
1614297600000 | 302.08 |
1614556800000 | 310.74 |
1614643200000 | 308.55 |
1614729600000 | 305.55 |
1614816000000 | 302.2799 |
1614902400000 | 307.98 |
1615161600000 | 308.86 |
1615248000000 | 312.62 |
1615334400000 | 314.02 |
1615420800000 | 316.16 |
1615507200000 | 317.08 |
1615766400000 | 319.3 |
1615852800000 | 319.8399 |
1615939200000 | 319.99 |
1616025600000 | 316.61 |
1616112000000 | 316.5299 |
1616371200000 | 317.04 |
1616457600000 | 315.4 |
1616544000000 | 313.75 |
1616630400000 | 316.51 |
1616716800000 | 320.52 |
1616976000000 | 320.42 |
1617062400000 | 321.38 |
1617148800000 | 321.55 |
1617235200000 | 324.79 |
1617667200000 | 326.58 |
1617753600000 | 325.13 |
1617840000000 | 326.89 |
1617926400000 | 328.5299 |
1618185600000 | 327.69 |
1618272000000 | 328.39 |
1618358400000 | 327.05 |
1618444800000 | 329.93 |
1618531200000 | 330.97 |
1618790400000 | 328.79 |
1618876800000 | 324.56 |
1618963200000 | 327.15 |
1619049600000 | 326.63 |
1619136000000 | 328.5299 |
1619395200000 | 329.1 |
1619481600000 | 328.7 |
1619568000000 | 328.56 |
1619654400000 | 328.96 |
1619740800000 | 328.19 |
1620000000000 | 328.31 |
1620086400000 | 326.5 |
1620172800000 | 328.23 |
1620259200000 | 328.69 |
1620345600000 | 329.73 |
1620604800000 | 327.14 |
1620691200000 | 323.48 |
1620777600000 | 319.77 |
1620864000000 | 321.49 |
1620950400000 | 325.29 |
1621209600000 | 324.66 |
1621296000000 | 322.39 |
1621382400000 | 320.38 |
1621468800000 | 323.71 |
1621555200000 | 324.64 |
1621814400000 | 326.38 |
1621900800000 | 325.51 |
1621987200000 | 327 |
1622073600000 | 327.82 |
1622160000000 | 329.33 |
1622419200000 | 327.82 |
1622505600000 | 328.3 |
1622592000000 | 329.74 |
1622678400000 | 330.11 |
1622764800000 | 331.98 |
1623024000000 | 332.01 |
1623110400000 | 332.39 |
1623196800000 | 331.72 |
1623283200000 | 333.04 |
1623369600000 | 335.44 |
1623628800000 | 335.64 |
1623715200000 | 335.18 |
1623801600000 | 334.45 |
1623888000000 | 337.58 |
1623974400000 | 335.25 |
1624233600000 | 336.87 |
1624320000000 | 339.32 |
1624406400000 | 337.74 |
1624492800000 | 340.18 |
1624579200000 | 340.89 |
1624838400000 | 341.36 |
1624924800000 | 341.81 |
1625011200000 | 342.32 |
1625097600000 | 343.3 |
1625184000000 | 345.73 |
1625443200000 | 345.68 |
1625529600000 | 345.43 |
1625616000000 | 346.75 |
1625702400000 | 342.07 |
1625788800000 | 345.5299 |
1626048000000 | 347.0899 |
1626134400000 | 347 |
1626220800000 | 346.62 |
1626307200000 | 344.81 |
1626393600000 | 342.85 |
1626652800000 | 337.39 |
1626739200000 | 342.2799 |
1626825600000 | 345.3 |
1626912000000 | 346.0299 |
1626998400000 | 349.64 |
1627257600000 | 349.23 |
1627344000000 | 347.29 |
1627430400000 | 348.5299 |
1627516800000 | 348.42 |
1627603200000 | 346.9 |
1627862400000 | 347.21 |
1627948800000 | 349.4 |
1628035200000 | 348.89 |
1628121600000 | 351.23 |
1628208000000 | 353.11 |
1628467200000 | 353.39 |
1628553600000 | 354.5 |
1628640000000 | 355.21 |
1628726400000 | 356.13 |
1628812800000 | 355.11 |
1629072000000 | 354.48 |
1629158400000 | 353.96 |
1629244800000 | 351.91 |
1629331200000 | 350.69 |
1629417600000 | 352.74 |
1629676800000 | 354.96 |
1629763200000 | 355.86 |
1629849600000 | 356.7 |
1629936000000 | 354.8 |
1630022400000 | 356.91 |
1630281600000 | 357.88 |
1630368000000 | 357.3 |
1630454400000 | 357.14 |
1630540800000 | 358.14 |
1630627200000 | 358.0299 |
1630886400000 | 359.2799 |
1630972800000 | 358.44 |
1631059200000 | 357.85 |
1631145600000 | 356.69 |
1631232000000 | 354.67 |
1631491200000 | 355.92 |
1631577600000 | 354.44 |
1631664000000 | 355.76 |
1631750400000 | 356.88 |
1631836800000 | 355.0899 |
1632096000000 | 349.62 |
1632182400000 | 350 |
1632268800000 | 352.56 |
1632355200000 | 355.86 |
1632441600000 | 356.5 |
1632700800000 | 356.35 |
1632787200000 | 349.98 |
1632873600000 | 351.18 |
1632960000000 | 349.58 |
1633046400000 | 351.27 |
1633305600000 | 347.1 |
1633392000000 | 350.42 |
1633478400000 | 351.62 |
1633564800000 | 354.8 |
1633651200000 | 353.94 |
1633910400000 | 352.61 |
1633996800000 | 352.7799 |
1634083200000 | 353.74 |
1634169600000 | 358.52 |
1634256000000 | 360.68 |
1634515200000 | 361.27 |
1634601600000 | 362.41 |
1634688000000 | 363.65 |
1634774400000 | 364.19 |
1634860800000 | 364.05 |
1635120000000 | 366.18 |
1635206400000 | 367.39 |
1635292800000 | 365.18 |
1635379200000 | 366.01 |
1635465600000 | 368.7 |
1635724800000 | 370.64 |
1635811200000 | 371.27 |
1635897600000 | 373.22 |
1635984000000 | 375.85 |
1636070400000 | 376.61 |
1636329600000 | 376.22 |
1636416000000 | 375.25 |
1636502400000 | 374.06 |
1636588800000 | 375.89 |
1636675200000 | 379.23 |
1636934400000 | 380.3 |
1637020800000 | 383.14 |
1637107200000 | 383 |
1637193600000 | 381.86 |
1637280000000 | 381.96 |
1637539200000 | 382.06 |
1637625600000 | 380.64 |
1637712000000 | 382.94 |
1637798400000 | 383.08 |
1637884800000 | 371.0299 |
1638144000000 | 374.8399 |
1638230400000 | 368.85 |
1638316800000 | 364.56 |
1638403200000 | 368.04 |
1638489600000 | 366.15 |
1638748800000 | 370.14 |
1638835200000 | 378.95 |
1638921600000 | 377.63 |
1639008000000 | 376.15 |
1639094400000 | 376.88 |
1639353600000 | 374.65 |
1639440000000 | 371.9 |
1639526400000 | 376.63 |
1639612800000 | 373.99 |
1639699200000 | 372.3 |
1639958400000 | 366.91 |
1640044800000 | 374.26 |
1640131200000 | 375.94 |
1640217600000 | 379.19 |
1640304000000 | 378.63 |
1640563200000 | 382.32 |
1640649600000 | 383.21 |
1640736000000 | 382.08 |
1640822400000 | 382.17 |
1640908800000 | 380.2799 |
1641168000000 | 384.04 |
1641254400000 | 384.27 |
1641340800000 | 377.8399 |
1641427200000 | 377.08 |
1641513600000 | 374.42 |
1641772800000 | 373.8399 |
1641859200000 | 376.4 |
1641945600000 | 376.14 |
1642032000000 | 371.39 |
1642118400000 | 371 |
1642377600000 | 372.3 |
1642464000000 | 367.91 |
1642550400000 | 364.71 |
1642636800000 | 362.7 |
1642723200000 | 355.97 |
1642982400000 | 355.0299 |
1643068800000 | 352.5299 |
1643155200000 | 352.58 |
1643241600000 | 353.31 |
1643328000000 | 358.5299 |
1643587200000 | 363.74 |
1643673600000 | 365.93 |
1643760000000 | 367.26 |
1643846400000 | 356.44 |
1643932800000 | 356.69 |
1644192000000 | 356.57 |
1644278400000 | 359.47 |
1644364800000 | 365.07 |
1644451200000 | 359.83 |
1644537600000 | 356.43 |
1644796800000 | 355.97 |
1644883200000 | 359.8 |
1644969600000 | 360.4 |
1645056000000 | 354.27 |
1645142400000 | 352.04 |
1645401600000 | 351.2 |
1645488000000 | 348.0299 |
1645574400000 | 343.7 |
1645660800000 | 349.8 |
1645747200000 | 354.6 |
1646006400000 | 355.13 |
1646092800000 | 352.43 |
1646179200000 | 358.72 |
1646265600000 | 356.12 |
1646352000000 | 354.75 |
1646611200000 | 346.64 |
1646697600000 | 344.26 |
1646784000000 | 349.26 |
1646870400000 | 349.27 |
1646956800000 | 347.14 |
1647216000000 | 344.88 |
1647302400000 | 349.49 |
1647388800000 | 357.77 |
1647475200000 | 359.71 |
1647561600000 | 365.16 |
1647820800000 | 364.85 |
1647907200000 | 369.37 |
1647993600000 | 366.74 |
1648080000000 | 369.75 |
1648166400000 | 371.36 |
1648425600000 | 373.1 |
1648512000000 | 375.02 |
1648598400000 | 371.2799 |
1648684800000 | 367.5 |
1648771200000 | 371.0899 |
1649030400000 | 375.25 |
1649116800000 | 373.15 |
1649203200000 | 368.95 |
1649289600000 | 369.16 |
1649376000000 | 370.22 |
1649635200000 | 364.9 |
1649721600000 | 364.31 |
1649808000000 | 368.52 |
1649894400000 | 368.2 |
1650326400000 | 370.65 |
1650412800000 | 369.36 |
1650499200000 | 365.7 |
1650585600000 | 358.5899 |
1650844800000 | 360.16 |
1650931200000 | 353.82 |
1651017600000 | 357.61 |
1651104000000 | 364.23 |
1651190400000 | 355.35 |
1651449600000 | 356.26 |
1651536000000 | 357.54 |
1651622400000 | 363.76 |
1651708800000 | 354.33 |
1651795200000 | 349.55 |
1652054400000 | 339.52 |
1652140800000 | 339.54 |
1652227200000 | 336.33 |
1652313600000 | 339.41 |
1652400000000 | 348.21 |
1652659200000 | 346.98 |
1652745600000 | 349.61 |
1652832000000 | 340.49 |
1652918400000 | 336.7 |
1653004800000 | 338.22 |
1653264000000 | 340.43 |
1653350400000 | 335.58 |
1653436800000 | 339.68 |
1653523200000 | 343.97 |
1653609600000 | 351.5299 |
1653868800000 | 350.93 |
1653955200000 | 350 |
1654041600000 | 348.97 |
1654128000000 | 352.85 |
1654214400000 | 348.61 |
1654473600000 | 350.06 |
1654560000000 | 352.47 |
1654646400000 | 348.92 |
1654732800000 | 343.94 |
1654819200000 | 337.66 |
1655078400000 | 328.44 |
1655164800000 | 326.2799 |
1655251200000 | 330.16 |
1655337600000 | 318.92 |
1655424000000 | 319.68 |
1655683200000 | 318.45 |
1655769600000 | 323.47 |
1655856000000 | 321.66 |
1655942400000 | 325.2799 |
1656028800000 | 333.7 |
1656288000000 | 332.79 |
1656374400000 | 330.66 |
1656460800000 | 330.16 |
1656547200000 | 327.33 |
1656633600000 | 331.07 |
1656892800000 | 331.08 |
1656979200000 | 335.2799 |
1657065600000 | 337.51 |
1657152000000 | 343.98 |
1657238400000 | 344.12 |
1657497600000 | 342.83 |
1657584000000 | 341.69 |
1657670400000 | 338.5299 |
1657756800000 | 338.91 |
1657843200000 | 342.38 |
1658102400000 | 338.76 |
1658188800000 | 345 |
1658275200000 | 348.58 |
1658361600000 | 351.79 |
1658448000000 | 348.83 |
1658707200000 | 349.3 |
1658793600000 | 348.72 |
1658880000000 | 355.6 |
1658966400000 | 359.24 |
1659052800000 | 362.49 |
1659312000000 | 360.42 |
1659398400000 | 360.18 |
1659484800000 | 366.02 |
1659571200000 | 364.12 |
1659657600000 | 364.72 |
1659916800000 | 364.16 |
1660003200000 | 361.67 |
1660089600000 | 365.0299 |
1660176000000 | 365.5299 |
1660262400000 | 373.33 |
1660521600000 | 376.1 |
1660608000000 | 376.89 |
1660694400000 | 374.39 |
1660780800000 | 376.22 |
1660867200000 | 373.98 |
1661126400000 | 369.87 |
1661212800000 | 368.57 |
1661299200000 | 369.29 |
1661385600000 | 374.07 |
1661472000000 | 363.13 |
1661731200000 | 360.71 |
1661817600000 | 357.46 |
1661904000000 | 352.91 |
1661990400000 | 354.36 |
1662076800000 | 350.63 |
1662336000000 | 353.1 |
1662422400000 | 351.98 |
1662508800000 | 354.3399 |
1662595200000 | 357.26 |
1662681600000 | 360.69 |
1662940800000 | 362.36 |
1663027200000 | 353.41 |
1663113600000 | 353.76 |
1663200000000 | 350.6 |
1663286400000 | 346.07 |
1663545600000 | 348.13 |
1663632000000 | 345.07 |
1663718400000 | 344.17 |
1663804800000 | 342.29 |
1663891200000 | 338.93 |
1664150400000 | 336.43 |
1664236800000 | 336.9 |
1664323200000 | 341.55 |
1664409600000 | 331.95 |
1664496000000 | 328.18 |
1664755200000 | 334.43 |
1664841600000 | 341.15 |
1664928000000 | 342.93 |
1665014400000 | 340.76 |
1665100800000 | 334.36 |
1665360000000 | 334.08 |
1665446400000 | 331.2799 |
1665532800000 | 330.31 |
1665619200000 | 335.62 |
1665705600000 | 329.74 |
1665964800000 | 335.14 |
1666051200000 | 337.65 |
1666137600000 | 336.75 |
1666224000000 | 333.5 |
1666310400000 | 339.35 |
1666569600000 | 340.33 |
1666656000000 | 344.13 |
1666742400000 | 341.21 |
1666828800000 | 341.58 |
1666915200000 | 347.88 |
1667174400000 | 348.67 |
1667260800000 | 349.15 |
1667347200000 | 342.8399 |
1667433600000 | 342.56 |
1667520000000 | 343.12 |
1667779200000 | 343.18 |
1667865600000 | 343.74 |
1667952000000 | 339 |
1668038400000 | 350.8 |
1668124800000 | 351.06 |
1668384000000 | 348.15 |
1668470400000 | 350.31 |
1668556800000 | 346.04 |
1668643200000 | 346.47 |
1668729600000 | 347.57 |
1668988800000 | 349.24 |
1669075200000 | 352.29 |
1669161600000 | 352.11 |
1669248000000 | 352.21 |
1669334400000 | 352.0899 |
1669593600000 | 347.73 |
1669680000000 | 348.61 |
1669766400000 | 357.87 |
1669852800000 | 354.29 |
1669939200000 | 353.8399 |
1670198400000 | 347.19 |
1670284800000 | 343.65 |
1670371200000 | 342.54 |
1670457600000 | 343.23 |
1670544000000 | 342.52 |
1670803200000 | 345.58 |
1670889600000 | 345.95 |
1670976000000 | 344.55 |
1671062400000 | 335.85 |
1671148800000 | 333.17 |
1671408000000 | 331.61 |
1671494400000 | 330.77 |
1671580800000 | 335.88 |
1671667200000 | 332.46 |
1671753600000 | 333.27 |
1672099200000 | 331.67 |
1672185600000 | 329.31 |
1672272000000 | 332.7 |
1672358400000 | 331.46 |
1672617600000 | 332.08 |
1672704000000 | 334.99 |
1672790400000 | 336.48 |
1672876800000 | 335.38 |
1672963200000 | 339.69 |
1673222400000 | 337.3 |
1673308800000 | 338.82 |
1673395200000 | 341.7 |
1673481600000 | 342.8399 |
1673568000000 | 344.16 |
1673827200000 | 344.27 |
1673913600000 | 345.14 |
1674000000000 | 341.5 |
1674086400000 | 339.17 |
1674172800000 | 342.82 |
1674432000000 | 345.49 |
1674518400000 | 345.29 |
1674604800000 | 344.57 |
1674691200000 | 348.57 |
1674777600000 | 350.19 |
1675036800000 | 345.94 |
1675123200000 | 349.62 |
1675209600000 | 350.97 |
1675296000000 | 355.23 |
1675382400000 | 354.38 |
1675641600000 | 354.88 |
1675728000000 | 359.41 |
1675814400000 | 356.1 |
1675900800000 | 353.38 |
1675987200000 | 355.2 |
1676246400000 | 357 |
1676332800000 | 357.48 |
1676419200000 | 359.39 |
1676505600000 | 356.58 |
1676592000000 | 355.62 |
1676851200000 | 355.3 |
1676937600000 | 349.82 |
1677024000000 | 350.42 |
1677110400000 | 352.36 |
1677196800000 | 350.36 |
1677456000000 | 350.33 |
1677542400000 | 349.49 |
1677628800000 | 346.56 |
1677715200000 | 350.0299 |
1677801600000 | 355.29 |
1678060800000 | 353.19 |
1678147200000 | 351.26 |
1678233600000 | 352.42 |
1678320000000 | 347.5299 |
1678406400000 | 339.12 |
1678665600000 | 335.5899 |
1678752000000 | 339.57 |
1678838400000 | 340.93 |
1678924800000 | 343.04 |
1679011200000 | 339.27 |
1679270400000 | 339.5299 |
1679356800000 | 342.33 |
1679443200000 | 338.33 |
1679529600000 | 336.5899 |
1679616000000 | 340 |
1679875200000 | 340.7799 |
1679961600000 | 339.5299 |
1680048000000 | 343.86 |
1680134400000 | 344.04 |
1680220800000 | 349.6 |
1680480000000 | 350.3399 |
1680566400000 | 346.7799 |
1680652800000 | 346.77 |
1680739200000 | 347.08 |
1681171200000 | 348.82 |
1681257600000 | 346.58 |
1681344000000 | 348.54 |
1681430400000 | 349.33 |
1681689600000 | 352.5299 |
1681776000000 | 352.07 |
1681862400000 | 351.86 |
1681948800000 | 349.92 |
1682035200000 | 350.0899 |
1682294400000 | 348.85 |
1682380800000 | 345.8399 |
1682467200000 | 342.58 |
1682553600000 | 347.9 |
1682640000000 | 349.57 |
1682899200000 | 351.21 |
1682985600000 | 347.43 |
1683072000000 | 344.55 |
1683158400000 | 344.18 |
1683244800000 | 349.32 |
1683504000000 | 349.8 |
1683590400000 | 350.26 |
1683676800000 | 350.63 |
1683763200000 | 351.35 |
1683849600000 | 352.51 |
1684108800000 | 353.99 |
1684195200000 | 351.74 |
1684281600000 | 355.66 |
1684368000000 | 359.67 |
1684454400000 | 359.32 |
1684713600000 | 359.65 |
1684800000000 | 356.86 |
1684886400000 | 353.66 |
1684972800000 | 355.39 |
1685059200000 | 359.86 |
1685318400000 | 360.08 |
1685404800000 | 358.95 |
1685491200000 | 357.96 |
1685577600000 | 359.6 |
1685664000000 | 365.58 |
1685923200000 | 365.56 |
1686009600000 | 367.77 |
1686096000000 | 366.23 |
1686182400000 | 365.77 |
1686268800000 | 366.58 |
1686528000000 | 369.35 |
1686614400000 | 370.6 |
1686700800000 | 369.96 |
1686787200000 | 371.26 |
1686873600000 | 370.25 |
1687132800000 | 369.32 |
1687219200000 | 368.07 |
1687305600000 | 364.94 |
1687392000000 | 364.79 |
1687478400000 | 363.61 |
1687737600000 | 362 |
1687824000000 | 363.89 |
1687910400000 | 366.23 |
1687996800000 | 367.96 |
1688083200000 | 371.11 |
1688342400000 | 372.08 |
1688428800000 | 372.27 |
1688515200000 | 371.67 |
1688601600000 | 367.25 |
1688688000000 | 365 |
1688947200000 | 365.24 |
1689033600000 | 367.66 |
1689120000000 | 367.69 |
1689206400000 | 369.22 |
1689292800000 | 367.13 |
1689552000000 | 367.93 |
1689638400000 | 370.44 |
1689724800000 | 372.72 |
1689811200000 | 371.9 |
1689897600000 | 372.74 |
1690156800000 | 374.93 |
1690243200000 | 377.04 |
1690329600000 | 376.52 |
1690416000000 | 377.54 |
1690502400000 | 378.98 |
1690761600000 | 380.35 |
1690848000000 | 379.95 |
1690934400000 | 375.7799 |
1691020800000 | 374.33 |
1691107200000 | 371.12 |
1691366400000 | 373.75 |
1691452800000 | 373.6 |
1691539200000 | 370.97 |
1691625600000 | 370.87 |
1691712000000 | 371.02 |
1691971200000 | 373.6 |
1692057600000 | 368.97 |
1692144000000 | 367.17 |
1692230400000 | 364.7 |
1692316800000 | 364.71 |
1692576000000 | 365.6 |
1692662400000 | 366.77 |
1692748800000 | 370.51 |
1692835200000 | 366.96 |
1692921600000 | 369.88 |
1693180800000 | 371.76 |
1693267200000 | 375.93 |
1693353600000 | 374.6 |
1693440000000 | 376.66 |
1693526400000 | 378.92 |
1693785600000 | 379.81 |
1693872000000 | 379.96 |
1693958400000 | 377.88 |
1694044800000 | 376.79 |
1694131200000 | 376.5299 |
1694390400000 | 377.97 |
1694476800000 | 377.6 |
1694563200000 | 376.61 |
1694649600000 | 382.68 |
1694736000000 | 380.04 |
1694995200000 | 378.89 |
1695081600000 | 377.75 |
1695168000000 | 374.92 |
1695254400000 | 370.62 |
1695340800000 | 369.8399 |
1695600000000 | 372.55 |
1695686400000 | 367.88 |
1695772800000 | 370.07 |
1695859200000 | 370.42 |
1695945600000 | 369.2799 |
1696204800000 | 370.12 |
1696291200000 | 365.58 |
1696377600000 | 366.12 |
1696464000000 | 365.73 |
1696550400000 | 369.07 |
1696809600000 | 370.49 |
1696896000000 | 372.66 |
1696982400000 | 373.1 |
1697068800000 | 373.19 |
1697155200000 | 372.0299 |
1697414400000 | 373.43 |
1697500800000 | 373.21 |
1697587200000 | 369.66 |
1697673600000 | 365.01 |
1697760000000 | 360.11 |
1698019200000 | 357.95 |
1698105600000 | 360.97 |
1698192000000 | 357.51 |
1698278400000 | 355.35 |
1698364800000 | 353.06 |
1698624000000 | 354.88 |
1698710400000 | 358.02 |
1698796800000 | 362.74 |
1698883200000 | 367.14 |
1698969600000 | 367.67 |
1699228800000 | 367.68 |
1699315200000 | 369.22 |
1699401600000 | 368.33 |
1699488000000 | 366.94 |
1699574400000 | 371.0299 |
1699833600000 | 370.8 |
1699920000000 | 373.97 |
1700006400000 | 374.66 |
1700092800000 | 373.6 |
1700179200000 | 375.1 |
1700438400000 | 375.8 |
1700524800000 | 375.14 |
1700611200000 | 378.12 |
1700697600000 | 377.15 |
1700784000000 | 377.05 |
1701043200000 | 376.43 |
1701129600000 | 375.35 |
1701216000000 | 375.93 |
1701302400000 | 379.29 |
1701388800000 | 384.64 |
1701648000000 | 383.92 |
1701734400000 | 383.47 |
1701820800000 | 383.94 |
1701907200000 | 386.33 |
1701993600000 | 388.0299 |
1702252800000 | 390 |
1702339200000 | 389.88 |
1702425600000 | 394.02 |
1702512000000 | 391.2799 |
1702598400000 | 393.58 |
1702857600000 | 394.0299 |
1702944000000 | 394.56 |
1703030400000 | 391.17 |
1703116800000 | 393.6 |
1703203200000 | 393.89 |
1703635200000 | 393.82 |
1703721600000 | 394.24 |
1703808000000 | 394.98 |
1704153600000 | 395.74 |
1704240000000 | 392.82 |
1704326400000 | 391 |
1704412800000 | 390.95 |
1704672000000 | 395.3399 |
1704758400000 | 396.39 |
1704844800000 | 396.29 |
1704931200000 | 396.41 |
1705017600000 | 397.0899 |
1705276800000 | 397.23 |
1705363200000 | 397.22 |
1705449600000 | 394.7799 |
1705536000000 | 397.5 |
1705622400000 | 400.21 |
1705881600000 | 402.25 |
1705968000000 | 404.26 |
1706054400000 | 403.16 |
1706140800000 | 406.99 |
1706227200000 | 406.25 |
1706486400000 | 411.36 |
1706572800000 | 409.79 |
1706659200000 | 404.9 |
1706745600000 | 408.76 |
1706832000000 | 411.96 |
1707091200000 | 412.73 |
1707177600000 | 413.61 |
1707264000000 | 415.5299 |
1707350400000 | 415.77 |
1707436800000 | 416.9 |
1707696000000 | 418.04 |
1707782400000 | 414.32 |
1707868800000 | 417.69 |
1707955200000 | 419.57 |
1708041600000 | 418.72 |
1708300800000 | 419.12 |
1708387200000 | 415.27 |
1708473600000 | 415.6 |
1708560000000 | 422.33 |
1708646400000 | 422.48 |
1708905600000 | 420.47 |
1708992000000 | 421.67 |
1709078400000 | 420.99 |
1709164800000 | 423.44 |
1709251200000 | 426.28 |
1709510400000 | 424.86 |
1709596800000 | 421.52 |
1709683200000 | 422.77 |
1709769600000 | 426.22 |
1709856000000 | 423.95 |
1710115200000 | 423.38 |
1710201600000 | 427.15 |
1710288000000 | 426.13 |
1710374400000 | 426.46 |
1710460800000 | 424.36 |
1710720000000 | 426.45 |
1710806400000 | 429.06 |
1710892800000 | 432.2 |
1710979200000 | 434.75 |
1711065600000 | 435.55 |
1711324800000 | 433.75 |
1711411200000 | 433.5 |
1711497600000 | 437.07 |
1711584000000 | 438.23 |
1712016000000 | 434.93 |
1712102400000 | 433.6 |
1712188800000 | 429.12 |
1712275200000 | 432.93 |
1712534400000 | 432.62 |
1712620800000 | 433.03 |
1712707200000 | 432.7 |
1712793600000 | 435.97 |
1712880000000 | 433.92 |
1713139200000 | 429.71 |
1713225600000 | 426.63 |
1713312000000 | 424.33 |
1713398400000 | 423.6 |
1713484800000 | 420.13 |
1713744000000 | 424.71 |
1713830400000 | 427.89 |
1713916800000 | 428.31 |
1714003200000 | 425.07 |
1714089600000 | 430.01 |
1714348800000 | 430.42 |
1714435200000 | 426.01 |
1714521600000 | 425.09 |
1714608000000 | 428.79 |
1714694400000 | 430.65 |
1714953600000 | 434 |
1715040000000 | 435.45 |
1715126400000 | 435.65 |
1715212800000 | 436.87 |
1715299200000 | 438.4 |
1715558400000 | 437.07 |
1715644800000 | 438.2 |
1715731200000 | 441.54 |
1715817600000 | 440.54 |
1715904000000 | 440.79 |
1716163200000 | 442.01 |
1716249600000 | 442.41 |
1716336000000 | 441.5 |
1716422400000 | 439.17 |
1716508800000 | 440.44 |
1716768000000 | 440.81 |
1716854400000 | 439.69 |
1716940800000 | 437.54 |
1717027200000 | 435.8 |
1717113600000 | 438.45 |
1717372800000 | 438.92 |
1717459200000 | 438.06 |
1717545600000 | 442.13 |
1717632000000 | 442.35 |
1717718400000 | 443.35 |
1717977600000 | 447.09 |
1718064000000 | 446.97 |
1718150400000 | 446.7 |
1718236800000 | 447.8 |
1718323200000 | 449.45 |
1718582400000 | 450.19 |
1718668800000 | 451.06 |
1718755200000 | 450.8 |
1718841600000 | 451.45 |
1718928000000 | 451.74 |
1719187200000 | 450.26 |
1719273600000 | 452.58 |
1719360000000 | 453.16 |
1719446400000 | 452.32 |
1719532800000 | 451.13 |
1719792000000 | 451.31 |
1719878400000 | 452.82 |
1719964800000 | 453.35 |
1720051200000 | 454.17 |
1720137600000 | 454.69 |
1720396800000 | 454.54 |
1720483200000 | 454.71 |
1720569600000 | 458.6 |
1720656000000 | 456.79 |
1720742400000 | 458.38 |
1721001600000 | 458.6 |
1721088000000 | 462.47 |
1721174400000 | 456.21 |
1721260800000 | 453.23 |
1721347200000 | 450.99 |
1721606400000 | 455.06 |
1721692800000 | 456.54 |
1721779200000 | 448.22 |
1721865600000 | 445.32 |
1721952000000 | 449.65 |
1722211200000 | 451.53 |
1722297600000 | 450.68 |
1722384000000 | 457.13 |
1722470400000 | 451.08 |
1722556800000 | 436.5 |
1722816000000 | 420.55 |
1722902400000 | 427.44 |
1722988800000 | 426.41 |
1723075200000 | 434.26 |
1723161600000 | 436.15 |
1723420800000 | 435.45 |
1723507200000 | 441.39 |
1723593600000 | 440.68 |
1723680000000 | 448.58 |
1723766400000 | 450.56 |
1724025600000 | 451.83 |
1724112000000 | 449.56 |
1724198400000 | 451.01 |
1724284800000 | 448.74 |
1724371200000 | 451.83 |
1724630400000 | 451.13 |
1724716800000 | 452.06 |
1724803200000 | 451.55 |
1724889600000 | 454.24 |
1724976000000 | 457.9 |
1725235200000 | 457.56 |
1725321600000 | 450.78 |
1725408000000 | 446.93 |
1725494400000 | 445.86 |
1725580800000 | 438.3 |
1725840000000 | 444.47 |
1725926400000 | 446.08 |
1726012800000 | 449.35 |
1726099200000 | 452.38 |
1726185600000 | 453.91 |
1726444800000 | 453.39 |
1726531200000 | 453.58 |
1726617600000 | 452.7 |
1726704000000 | 459.65 |
1726790400000 | 457.32 |
1727049600000 | 459.12 |
1727136000000 | 460.06 |
1727222400000 | 458.13 |
1727308800000 | 461.73 |
1727395200000 | 462.55 |
1727654400000 | 462.67 |
1727740800000 | 462.46 |
1727827200000 | 463.03 |
1727913600000 | 462.36 |
1728000000000 | 467.39 |
1728259200000 | 464.77 |
1728345600000 | 466.48 |
1728432000000 | 470.03 |
1728518400000 | 470.43 |
1728604800000 | 472.51 |
1728864000000 | 476.28 |
1728950400000 | 474.13 |
1729036800000 | 476.15 |
1729123200000 | 478.65 |
1729209600000 | 479.22 |
1729468800000 | 478.18 |
1729555200000 | 477.96 |
1729641600000 | 475.18 |
1729728000000 | 475.36 |
1729814400000 | 473.58 |
1730073600000 | 475.87 |
1730160000000 | 476.92 |
1730246400000 | 472.83 |
1730332800000 | 465.91 |
1730419200000 | 467.65 |
1730678400000 | 465.21 |
1730764800000 | 469.85 |
1730851200000 | 485.06 |
1730937600000 | 486.21 |
1731024000000 | 489.69 |
1731283200000 | 495.08 |
1731369600000 | 493.68 |
1731456000000 | 493.54 |
1731542400000 | 492.12 |
1731628800000 | 488.69 |
1731888000000 | 488.54 |
1731974400000 | 490.09 |
1732060800000 | 492.31 |
1732147200000 | 495.84 |
1732233600000 | 502.77 |
1732492800000 | 501.63 |
1732579200000 | 502.63 |
1732665600000 | 498.08 |
1732752000000 | 499.4 |
1732838400000 | 501.67 |
STOXX Developed Markets Total Market | STOXX Global Total Market | |
---|---|---|
2017 | 8.2415040220227 | 9.2729892954669 |
2018 | -4.3790676540351 | -4.9782036002759 |
2019 | 30.778185801538 | 29.323212379579 |
2020 | 7.1248963350184 | 6.7051853298515 |
2021 | 30.068884400555 | 28.953498394958 |
2022 | -12.977596051843 | -12.960918913557 |
2023 | 19.49059649725 | 19.107926525953 |
2024 | 29.993195155348 | 28.381840216253 |
Methodology
The STOXX Global TMI Index comprises all shares of the eligible STOXX universe. The other regional TMI indices consist of components of the relevant Total Market Country indices. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0147792599 | EDDXP | EDDXP INDEX | .EDDXP |
Gross Return EUR | CH0147792631 | EDDXGR | EDDXGR INDEX | .EDDXGR |
Net Return EUR | CH0147792607 | EDDXR | EDDXR INDEX | .EDDXR |
Price USD | CH0147792615 | EDDXL | EDDXL INDEX | .EDDXL |
Net Return USD | CH0147792623 | EDDXV | EDDXV INDEX | .EDDXV |
Gross Return USD | CH0147792649 | EDDXGV | EDDXGV INDEX | .EDDXGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | No |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 4.364% |
NVIDIA Corp. | Technology | USA | 4.113% |
Microsoft Corp. | Technology | USA | 3.806% |
Amazon.com Inc. | Retail | USA | 2.405% |
META PLATFORMS CLASS A | Technology | USA | 1.517% |
ALPHABET INC. CL A | Technology | USA | 1.197% |
TESLA | Automobiles and Parts | USA | 1.160% |
ALPHABET CLASS C | Technology | USA | 1.151% |
BROADCOM | Technology | USA | 0.912% |
JPMorgan Chase & Co. | Banks | USA | 0.859% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.