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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Developed Markets Total Market | 80,979.7 | 72,462.0 | 10.4 | 1.2 | 3,074.3 | 0.0 | 4.2 | 0.0 | 2.4 |
STOXX Global Total Market | 94,154.5 | 79,797.1 | 7.0 | 0.7 | 3,074.3 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 25.1 |
---|---|
Industrial Goods and Services | 12.9 |
Health Care | 11.4 |
Banks | 5.6 |
Retail | 5.5 |
Financial Services | 4.7 |
Energy | 4.3 |
Consumer Products and Services | 3.4 |
Food, Beverage and Tobacco | 3.2 |
Insurance | 3.1 |
Country weighting
USA | 69.2 |
---|---|
Japan | 7.4 |
UK | 3.8 |
Canada | 3.1 |
France | 2.9 |
Switzerland | 2.3 |
Germany | 2.1 |
Australia | 2.1 |
Netherlands | 1.2 |
Sweden | 1.0 |
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 | 4.2 | 5.0 | 23.6 | 25.0 | 71.5 | N/A | N/A | 23.9 | 7.8 | 11.5 |
STOXX Global Total Market | 4.1 | 4.6 | 23.2 | 23.0 | 67.2 | N/A | N/A | 23.5 | 7.2 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Markets Total Market | N/A | N/A | 11.1 | 15.4 | 18.2 | N/A | N/A | 1.6 | 0.4 | 0.6 |
STOXX Global Total Market | N/A | N/A | 10.6 | 14.5 | 17.4 | N/A | N/A | 1.6 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Markets Total Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.8 | 1.1 | 1.5 | 1.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Markets Total Market | 1.1 | 1.0 | 1.0 | 1.1 | 1.0 | 1.2 | 2.9 | 0.4 | 0.4 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 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 | 23.6 | 18.9 | 20.0 | 20.0 | 2.9 | 2.6 | 1.9 | 30.4 |
STOXX Global Total Market | 22.4 | 17.2 | 19.0 | 19.0 | 2.7 | 2.6 | 1.6 | 27.9 |
Performance and annual returns
STOXX Developed Markets Total Market | |
---|---|
1296432000000 | 100 |
1296518400000 | 101.64 |
1296604800000 | 101.88 |
1296691200000 | 101.69 |
1296777600000 | 101.85 |
1297036800000 | 102.44 |
1297123200000 | 103.04 |
1297209600000 | 102.67 |
1297296000000 | 102.3 |
1297382400000 | 102.58 |
1297641600000 | 102.95 |
1297728000000 | 102.88 |
1297814400000 | 103.48 |
1297900800000 | 104.07 |
1297987200000 | 104.29 |
1298246400000 | 103.96 |
1298332800000 | 102.39 |
1298419200000 | 101.73 |
1298505600000 | 101.52 |
1298592000000 | 102.68 |
1298851200000 | 103.5 |
1298937600000 | 102.71 |
1299024000000 | 102.51 |
1299110400000 | 103.6 |
1299196800000 | 103.4 |
1299456000000 | 102.67 |
1299542400000 | 102.84 |
1299628800000 | 102.77 |
1299715200000 | 100.79 |
1299801600000 | 100.9 |
1300060800000 | 99.76 |
1300147200000 | 97.42 |
1300233600000 | 96.74 |
1300320000000 | 98.13 |
1300406400000 | 98.76 |
1300665600000 | 100.33 |
1300752000000 | 100.68 |
1300838400000 | 100.7 |
1300924800000 | 101.64 |
1301011200000 | 101.83 |
1301270400000 | 101.52 |
1301356800000 | 101.78 |
1301443200000 | 102.75 |
1301529600000 | 102.75 |
1301616000000 | 103.2 |
1301875200000 | 103.57 |
1301961600000 | 103.43 |
1302048000000 | 103.8 |
1302134400000 | 103.5 |
1302220800000 | 103.97 |
1302480000000 | 103.74 |
1302566400000 | 102.59 |
1302652800000 | 103.01 |
1302739200000 | 102.92 |
1302825600000 | 103.06 |
1303084800000 | 101.52 |
1303171200000 | 102.07 |
1303257600000 | 104.05 |
1303344000000 | 104.93 |
1303776000000 | 105.35 |
1303862400000 | 105.7 |
1303948800000 | 106.73 |
1304035200000 | 107.05 |
1304294400000 | 107.26 |
1304380800000 | 106.56 |
1304467200000 | 105.72 |
1304553600000 | 104.62 |
1304640000000 | 104.92 |
1304899200000 | 104.6 |
1304985600000 | 105.59 |
1305072000000 | 104.96 |
1305158400000 | 104.48 |
1305244800000 | 103.89 |
1305504000000 | 103.36 |
1305590400000 | 102.78 |
1305676800000 | 103.81 |
1305763200000 | 104.1 |
1305849600000 | 103.46 |
1306108800000 | 101.71 |
1306195200000 | 101.87 |
1306281600000 | 102.2 |
1306368000000 | 102.79 |
1306454400000 | 103.71 |
1306713600000 | 103.71 |
1306800000000 | 104.99 |
1306886400000 | 103.63 |
1306972800000 | 102.86 |
1307059200000 | 102.43 |
1307318400000 | 101.62 |
1307404800000 | 101.8 |
1307491200000 | 101 |
1307577600000 | 101.4 |
1307664000000 | 99.95 |
1307923200000 | 99.93 |
1308009600000 | 101.28 |
1308096000000 | 99.65 |
1308182400000 | 98.81 |
1308268800000 | 99.31 |
1308528000000 | 99.38 |
1308614400000 | 100.98 |
1308700800000 | 100.87 |
1308787200000 | 99.51 |
1308873600000 | 99.1 |
1309132800000 | 99.5 |
1309219200000 | 100.66 |
1309305600000 | 102.03 |
1309392000000 | 103.33 |
1309478400000 | 104.31 |
1309737600000 | 104.71 |
1309824000000 | 104.57 |
1309910400000 | 104.32 |
1309996800000 | 105.11 |
1310083200000 | 104.45 |
1310342400000 | 102.27 |
1310428800000 | 101.66 |
1310515200000 | 102.72 |
1310601600000 | 101.96 |
1310688000000 | 102.14 |
1310947200000 | 100.88 |
1311033600000 | 102.36 |
1311120000000 | 102.95 |
1311206400000 | 104.38 |
1311292800000 | 104.83 |
1311552000000 | 104.21 |
1311638400000 | 104.33 |
1311724800000 | 102.52 |
1311811200000 | 102 |
1311897600000 | 101.52 |
1312156800000 | 100.9 |
1312243200000 | 98.73 |
1312329600000 | 98.22 |
1312416000000 | 93.99 |
1312502400000 | 92.72 |
1312761600000 | 87.92 |
1312848000000 | 90.37 |
1312934400000 | 87.93 |
1313020800000 | 90.82 |
1313107200000 | 91.76 |
1313366400000 | 93.68 |
1313452800000 | 93.03 |
1313539200000 | 93.33 |
1313625600000 | 89.3 |
1313712000000 | 88.01 |
1313971200000 | 87.94 |
1314057600000 | 89.99 |
1314144000000 | 90.78 |
1314230400000 | 89.75 |
1314316800000 | 90.47 |
1314576000000 | 92.72 |
1314662400000 | 93.17 |
1314748800000 | 94.33 |
1314835200000 | 93.7 |
1314921600000 | 91.57 |
1315180800000 | 89.93 |
1315267200000 | 89.01 |
1315353600000 | 91.47 |
1315440000000 | 91.16 |
1315526400000 | 88.54 |
1315785600000 | 87.58 |
1315872000000 | 88.53 |
1315958400000 | 89.31 |
1316044800000 | 91.15 |
1316131200000 | 91.69 |
1316390400000 | 90.19 |
1316476800000 | 90.46 |
1316563200000 | 88.56 |
1316649600000 | 84.87 |
1316736000000 | 85.26 |
1316995200000 | 86.21 |
1317081600000 | 88.64 |
1317168000000 | 87.39 |
1317254400000 | 87.94 |
1317340800000 | 85.97 |
1317600000000 | 83.59 |
1317686400000 | 83.6 |
1317772800000 | 85.23 |
1317859200000 | 87.41 |
1317945600000 | 87.59 |
1318204800000 | 89.9 |
1318291200000 | 90.17 |
1318377600000 | 91.45 |
1318464000000 | 91.04 |
1318550400000 | 92.29 |
1318809600000 | 91.22 |
1318896000000 | 91.62 |
1318982400000 | 91.42 |
1319068800000 | 90.79 |
1319155200000 | 92.85 |
1319414400000 | 94.34 |
1319500800000 | 93.12 |
1319587200000 | 93.48 |
1319673600000 | 97.38 |
1319760000000 | 97.64 |
1320019200000 | 94.81 |
1320105600000 | 91.54 |
1320192000000 | 92.7 |
1320278400000 | 94.04 |
1320364800000 | 93.85 |
1320624000000 | 93.97 |
1320710400000 | 94.78 |
1320796800000 | 92.15 |
1320883200000 | 91.96 |
1320969600000 | 93.98 |
1321228800000 | 93.22 |
1321315200000 | 92.97 |
1321401600000 | 92.06 |
1321488000000 | 90.84 |
1321574400000 | 90.41 |
1321833600000 | 88.4 |
1321920000000 | 88.1 |
1322006400000 | 86.22 |
1322092800000 | 85.98 |
1322179200000 | 85.78 |
1322438400000 | 88.46 |
1322524800000 | 89.06 |
1322611200000 | 92.44 |
1322697600000 | 92.51 |
1322784000000 | 92.75 |
1323043200000 | 93.68 |
1323129600000 | 93.2 |
1323216000000 | 93.5 |
1323302400000 | 91.75 |
1323388800000 | 92.7 |
1323648000000 | 91.32 |
1323734400000 | 90.53 |
1323820800000 | 88.96 |
1323907200000 | 89.24 |
1323993600000 | 89.57 |
1324252800000 | 88.66 |
1324339200000 | 90.88 |
1324425600000 | 90.94 |
1324512000000 | 91.64 |
1324598400000 | 92.3 |
1324944000000 | 92.43 |
1325030400000 | 91.24 |
1325116800000 | 91.95 |
1325203200000 | 92.38 |
1325462400000 | 92.64 |
1325548800000 | 94.18 |
1325635200000 | 93.99 |
1325721600000 | 93.51 |
1325808000000 | 93.12 |
1326067200000 | 93.22 |
1326153600000 | 94.39 |
1326240000000 | 94.19 |
1326326400000 | 94.43 |
1326412800000 | 93.96 |
1326672000000 | 94.05 |
1326758400000 | 94.79 |
1326844800000 | 95.64 |
1326931200000 | 96.49 |
1327017600000 | 96.71 |
1327276800000 | 97.25 |
1327363200000 | 96.82 |
1327449600000 | 97.35 |
1327536000000 | 97.95 |
1327622400000 | 97.7 |
1327881600000 | 97.1 |
1327968000000 | 97.3 |
1328054400000 | 98.64 |
1328140800000 | 98.88 |
1328227200000 | 99.93 |
1328486400000 | 99.93 |
1328572800000 | 100.27 |
1328659200000 | 100.56 |
1328745600000 | 100.79 |
1328832000000 | 99.64 |
1329091200000 | 100.4 |
1329177600000 | 99.98 |
1329264000000 | 100.12 |
1329350400000 | 100.54 |
1329436800000 | 101.15 |
1329696000000 | 101.8 |
1329782400000 | 101.63 |
1329868800000 | 101.24 |
1329955200000 | 101.67 |
1330041600000 | 102.16 |
1330300800000 | 102 |
1330387200000 | 102.38 |
1330473600000 | 102.06 |
1330560000000 | 102.47 |
1330646400000 | 102.01 |
1330905600000 | 101.5 |
1330992000000 | 99.45 |
1331078400000 | 99.91 |
1331164800000 | 101.46 |
1331251200000 | 101.65 |
1331510400000 | 101.46 |
1331596800000 | 102.92 |
1331683200000 | 102.66 |
1331769600000 | 103.34 |
1331856000000 | 103.82 |
1332115200000 | 104.17 |
1332201600000 | 103.44 |
1332288000000 | 103.12 |
1332374400000 | 102.5 |
1332460800000 | 102.82 |
1332720000000 | 103.99 |
1332806400000 | 103.95 |
1332892800000 | 103.3 |
1332979200000 | 102.76 |
1333065600000 | 103.26 |
1333324800000 | 104.18 |
1333411200000 | 103.68 |
1333497600000 | 101.73 |
1333584000000 | 101.6 |
1334016000000 | 99.2099 |
1334102400000 | 99.77 |
1334188800000 | 101.19 |
1334275200000 | 100.04 |
1334534400000 | 99.92 |
1334620800000 | 101.44 |
1334707200000 | 101.25 |
1334793600000 | 100.79 |
1334880000000 | 101.12 |
1335139200000 | 99.78 |
1335225600000 | 100.34 |
1335312000000 | 101.45 |
1335398400000 | 102.11 |
1335484800000 | 102.56 |
1335744000000 | 102.25 |
1335830400000 | 102.4599 |
1335916800000 | 102.11 |
1336003200000 | 101.53 |
1336089600000 | 100.0699 |
1336348800000 | 99.7 |
1336435200000 | 98.92 |
1336521600000 | 98.19 |
1336608000000 | 98.58 |
1336694400000 | 98.37 |
1336953600000 | 96.9599 |
1337040000000 | 96.15 |
1337126400000 | 95.39 |
1337212800000 | 94.39 |
1337299200000 | 93.33 |
1337558400000 | 94.41 |
1337644800000 | 95.08 |
1337731200000 | 94.13 |
1337817600000 | 94.44 |
1337904000000 | 94.22 |
1338163200000 | 94.35 |
1338249600000 | 95.3199 |
1338336000000 | 93.76 |
1338422400000 | 93.49 |
1338508800000 | 91.55 |
1338768000000 | 91.3199 |
1338854400000 | 91.93 |
1338940800000 | 93.95 |
1339027200000 | 94.49 |
1339113600000 | 94.3199 |
1339372800000 | 93.95 |
1339459200000 | 94.51 |
1339545600000 | 94.36 |
1339632000000 | 94.79 |
1339718400000 | 95.79 |
1339977600000 | 96.11 |
1340064000000 | 97.28 |
1340150400000 | 97.52 |
1340236800000 | 95.75 |
1340323200000 | 95.65 |
1340582400000 | 94.28 |
1340668800000 | 94.44 |
1340755200000 | 95.36 |
1340841600000 | 95.26 |
1340928000000 | 98.09 |
1341187200000 | 98.49 |
1341273600000 | 99.39 |
1341360000000 | 99.3199 |
1341446400000 | 98.74 |
1341532800000 | 97.73 |
1341792000000 | 97.29 |
1341878400000 | 96.85 |
1341964800000 | 96.81 |
1342051200000 | 95.94 |
1342137600000 | 97.35 |
1342396800000 | 97.34 |
1342483200000 | 97.61 |
1342569600000 | 98.34 |
1342656000000 | 99.05 |
1342742400000 | 97.78 |
1343001600000 | 96.2 |
1343088000000 | 95.49 |
1343174400000 | 95.39 |
1343260800000 | 97.4 |
1343347200000 | 99.12 |
1343606400000 | 99.43 |
1343692800000 | 99.19 |
1343779200000 | 98.95 |
1343865600000 | 97.95 |
1343952000000 | 99.8199 |
1344211200000 | 100.54 |
1344297600000 | 101.24 |
1344384000000 | 101.28 |
1344470400000 | 101.4599 |
1344556800000 | 101.49 |
1344816000000 | 101.33 |
1344902400000 | 101.43 |
1344988800000 | 101.44 |
1345075200000 | 102.31 |
1345161600000 | 102.56 |
1345420800000 | 102.53 |
1345507200000 | 102.87 |
1345593600000 | 102.43 |
1345680000000 | 102.27 |
1345766400000 | 102.28 |
1346025600000 | 102.3199 |
1346112000000 | 102.15 |
1346198400000 | 102.1 |
1346284800000 | 101.23 |
1346371200000 | 101.79 |
1346630400000 | 101.92 |
1346716800000 | 101.51 |
1346803200000 | 101.4 |
1346889600000 | 103.28 |
1346976000000 | 104.49 |
1347235200000 | 104.08 |
1347321600000 | 104.51 |
1347408000000 | 104.95 |
1347494400000 | 105.92 |
1347580800000 | 107.39 |
1347840000000 | 106.92 |
1347926400000 | 106.51 |
1348012800000 | 106.87 |
1348099200000 | 106.3 |
1348185600000 | 106.6 |
1348444800000 | 106.12 |
1348531200000 | 105.77 |
1348617600000 | 104.47 |
1348704000000 | 105.35 |
1348790400000 | 104.68 |
1349049600000 | 105.21 |
1349136000000 | 105.27 |
1349222400000 | 105.2 |
1349308800000 | 106.03 |
1349395200000 | 106.51 |
1349654400000 | 105.87 |
1349740800000 | 104.85 |
1349827200000 | 104.19 |
1349913600000 | 104.5 |
1350000000000 | 104.27 |
1350259200000 | 104.78 |
1350345600000 | 106.07 |
1350432000000 | 106.94 |
1350518400000 | 106.96 |
1350604800000 | 105.64 |
1350864000000 | 105.51 |
1350950400000 | 103.95 |
1351036800000 | 103.85 |
1351123200000 | 104.18 |
1351209600000 | 103.9599 |
1351468800000 | 103.69 |
1351555200000 | 104.09 |
1351641600000 | 104.11 |
1351728000000 | 105.06 |
1351814400000 | 104.48 |
1352073600000 | 104.35 |
1352160000000 | 104.96 |
1352246400000 | 103.3199 |
1352332800000 | 102.33 |
1352419200000 | 102.28 |
1352678400000 | 102.12 |
1352764800000 | 101.91 |
1352851200000 | 100.77 |
1352937600000 | 100.49 |
1353024000000 | 100.49 |
1353283200000 | 102.66 |
1353369600000 | 102.7099 |
1353456000000 | 102.9599 |
1353542400000 | 103.4599 |
1353628800000 | 104.58 |
1353888000000 | 104.44 |
1353974400000 | 104.22 |
1354060800000 | 104.55 |
1354147200000 | 105.44 |
1354233600000 | 105.47 |
1354492800000 | 105.42 |
1354579200000 | 105.42 |
1354665600000 | 105.56 |
1354752000000 | 105.87 |
1354838400000 | 105.99 |
1355097600000 | 106.12 |
1355184000000 | 106.75 |
1355270400000 | 106.95 |
1355356800000 | 106.61 |
1355443200000 | 106.46 |
1355702400000 | 107.23 |
1355788800000 | 108.25 |
1355875200000 | 108.39 |
1355961600000 | 108.64 |
1356048000000 | 107.81 |
1356307200000 | 107.58 |
1356566400000 | 107.47 |
1356652800000 | 106.78 |
1356912000000 | 107.7 |
1357084800000 | 110 |
1357171200000 | 109.81 |
1357257600000 | 110.28 |
1357516800000 | 110.07 |
1357603200000 | 109.72 |
1357689600000 | 110.11 |
1357776000000 | 110.98 |
1357862400000 | 111.24 |
1358121600000 | 111.12 |
1358208000000 | 111.36 |
1358294400000 | 111.06 |
1358380800000 | 111.63 |
1358467200000 | 111.82 |
1358726400000 | 111.94 |
1358812800000 | 112.3 |
1358899200000 | 112.22 |
1358985600000 | 112.48 |
1359072000000 | 113.22 |
1359331200000 | 113.04 |
1359417600000 | 113.59 |
1359504000000 | 113.52 |
1359590400000 | 113.31 |
1359676800000 | 114.19 |
1359936000000 | 112.88 |
1360022400000 | 113.25 |
1360108800000 | 113.61 |
1360195200000 | 113.15 |
1360281600000 | 113.81 |
1360540800000 | 113.43 |
1360627200000 | 114.11 |
1360713600000 | 114.16 |
1360800000000 | 114.03 |
1360886400000 | 113.65 |
1361145600000 | 113.82 |
1361232000000 | 114.73 |
1361318400000 | 113.94 |
1361404800000 | 112.52 |
1361491200000 | 113.32 |
1361750400000 | 112.48 |
1361836800000 | 112.13 |
1361923200000 | 113.17 |
1362009600000 | 113.65 |
1362096000000 | 113.38 |
1362355200000 | 113.63 |
1362441600000 | 114.85 |
1362528000000 | 115.09 |
1362614400000 | 115.3 |
1362700800000 | 115.62 |
1362960000000 | 116.11 |
1363046400000 | 115.99 |
1363132800000 | 115.77 |
1363219200000 | 116.6 |
1363305600000 | 117.01 |
1363564800000 | 115.95 |
1363651200000 | 115.64 |
1363737600000 | 116.28 |
1363824000000 | 115.74 |
1363910400000 | 116.13 |
1364169600000 | 115.72 |
1364256000000 | 116.21 |
1364342400000 | 116.05 |
1364428800000 | 116.47 |
1364860800000 | 116.34 |
1364947200000 | 115.6 |
1365033600000 | 115.33 |
1365120000000 | 115.11 |
1365379200000 | 115.78 |
1365465600000 | 116.3 |
1365552000000 | 117.87 |
1365638400000 | 118.72 |
1365724800000 | 118.25 |
1365984000000 | 116.17 |
1366070400000 | 116.79 |
1366156800000 | 115.39 |
1366243200000 | 114.81 |
1366329600000 | 115.52 |
1366588800000 | 115.96 |
1366675200000 | 117.28 |
1366761600000 | 117.93 |
1366848000000 | 118.66 |
1366934400000 | 118.58 |
1367193600000 | 119.44 |
1367280000000 | 120.2 |
1367366400000 | 119.41 |
1367452800000 | 119.67 |
1367539200000 | 120.72 |
1367798400000 | 120.73 |
1367884800000 | 121.61 |
1367971200000 | 122.61 |
1368057600000 | 122.03 |
1368144000000 | 122.03 |
1368403200000 | 122.17 |
1368489600000 | 122.86 |
1368576000000 | 123.25 |
1368662400000 | 123.07 |
1368748800000 | 123.36 |
1369008000000 | 123.96 |
1369094400000 | 124.12 |
1369180800000 | 123.44 |
1369267200000 | 121.8 |
1369353600000 | 121.78 |
1369612800000 | 121.48 |
1369699200000 | 122.13 |
1369785600000 | 121.6 |
1369872000000 | 121.76 |
1369958400000 | 120.26 |
1370217600000 | 120.28 |
1370304000000 | 120.32 |
1370390400000 | 118.55 |
1370476800000 | 118.85 |
1370563200000 | 120.02 |
1370822400000 | 120.33 |
1370908800000 | 119.52 |
1370995200000 | 119.12 |
1371081600000 | 119.62 |
1371168000000 | 119.63 |
1371427200000 | 120.71 |
1371513600000 | 121.17 |
1371600000000 | 120.57 |
1371686400000 | 116.42 |
1371772800000 | 116.19 |
1372032000000 | 114.54 |
1372118400000 | 115.46 |
1372204800000 | 116.49 |
1372291200000 | 117.45 |
1372377600000 | 117.34 |
1372636800000 | 118.27 |
1372723200000 | 118.33 |
1372809600000 | 118 |
1372896000000 | 118.6 |
1372982400000 | 118.73 |
1373241600000 | 119.37 |
1373328000000 | 120.29 |
1373414400000 | 120.68 |
1373500800000 | 122.61 |
1373587200000 | 122.75 |
1373846400000 | 122.96 |
1373932800000 | 122.93 |
1374019200000 | 123.17 |
1374105600000 | 123.83 |
1374192000000 | 123.99 |
1374451200000 | 124.6 |
1374537600000 | 124.57 |
1374624000000 | 124.41 |
1374710400000 | 124.37 |
1374796800000 | 124.22 |
1375056000000 | 123.57 |
1375142400000 | 123.78 |
1375228800000 | 123.59 |
1375315200000 | 125.01 |
1375401600000 | 125.77 |
1375660800000 | 125.55 |
1375747200000 | 125.36 |
1375833600000 | 124.64 |
1375920000000 | 125.38 |
1376006400000 | 125.35 |
1376265600000 | 125.15 |
1376352000000 | 125.38 |
1376438400000 | 125.46 |
1376524800000 | 123.9 |
1376611200000 | 123.97 |
1376870400000 | 123.39 |
1376956800000 | 123.37 |
1377043200000 | 122.5 |
1377129600000 | 123.16 |
1377216000000 | 124.04 |
1377475200000 | 123.74 |
1377561600000 | 122.09 |
1377648000000 | 121.69 |
1377734400000 | 121.82 |
1377820800000 | 121.09 |
1378080000000 | 121.79 |
1378166400000 | 122.23 |
1378252800000 | 123.09 |
1378339200000 | 123.21 |
1378425600000 | 123.62 |
1378684800000 | 124.83 |
1378771200000 | 125.95 |
1378857600000 | 126.47 |
1378944000000 | 126.27 |
1379030400000 | 126.34 |
1379289600000 | 127.39 |
1379376000000 | 127.47 |
1379462400000 | 128.61 |
1379548800000 | 129.6 |
1379635200000 | 128.79 |
1379894400000 | 128.37 |
1379980800000 | 128.25 |
1380067200000 | 128.12 |
1380153600000 | 128.46 |
1380240000000 | 128.36 |
1380499200000 | 127.48 |
1380585600000 | 128.32 |
1380672000000 | 128.12 |
1380758400000 | 127.46 |
1380844800000 | 127.82 |
1381104000000 | 126.88 |
1381190400000 | 125.83 |
1381276800000 | 125.56 |
1381363200000 | 127.67 |
1381449600000 | 128.65 |
1381708800000 | 129.09 |
1381795200000 | 128.69 |
1381881600000 | 129.65 |
1381968000000 | 131.04 |
1382054400000 | 132.01 |
1382313600000 | 132.16 |
1382400000000 | 133.05 |
1382486400000 | 132.3 |
1382572800000 | 132.82 |
1382659200000 | 132.78 |
1382918400000 | 132.94 |
1383004800000 | 133.25 |
1383091200000 | 133.04 |
1383177600000 | 132.34 |
1383264000000 | 131.8899 |
1383523200000 | 132.4 |
1383609600000 | 132.05 |
1383696000000 | 132.76 |
1383782400000 | 131.1699 |
1383868800000 | 131.79 |
1384128000000 | 132.19 |
1384214400000 | 132.03 |
1384300800000 | 132.31 |
1384387200000 | 133.24 |
1384473600000 | 133.95 |
1384732800000 | 134.06 |
1384819200000 | 133.51 |
1384905600000 | 133.11 |
1384992000000 | 133.54 |
1385078400000 | 134.1 |
1385337600000 | 134.15 |
1385424000000 | 134.06 |
1385510400000 | 134.3 |
1385596800000 | 134.6399 |
1385683200000 | 134.61 |
1385942400000 | 134.02 |
1386028800000 | 133.37 |
1386115200000 | 132.69 |
1386201600000 | 132.25 |
1386288000000 | 133.33 |
1386547200000 | 133.76 |
1386633600000 | 133.52 |
1386720000000 | 132.36 |
1386806400000 | 131.45 |
1386892800000 | 131.3899 |
1387152000000 | 132.22 |
1387238400000 | 131.83 |
1387324800000 | 133.5 |
1387411200000 | 133.83 |
1387497600000 | 134.54 |
1387756800000 | 135.44 |
1387843200000 | 135.63 |
1388102400000 | 136.86 |
1388361600000 | 137.09 |
1388448000000 | 137.49 |
1388620800000 | 136.26 |
1388707200000 | 136.4 |
1388966400000 | 135.99 |
1389052800000 | 136.51 |
1389139200000 | 136.78 |
1389225600000 | 136.48 |
1389312000000 | 137.28 |
1389571200000 | 136.53 |
1389657600000 | 137 |
1389744000000 | 137.69 |
1389830400000 | 137.63 |
1389916800000 | 137.48 |
1390176000000 | 137.46 |
1390262400000 | 137.65 |
1390348800000 | 137.88 |
1390435200000 | 136.97 |
1390521600000 | 134.32 |
1390780800000 | 133.12 |
1390867200000 | 133.69 |
1390953600000 | 133.1699 |
1391040000000 | 133.47 |
1391126400000 | 132.78 |
1391385600000 | 130.52 |
1391472000000 | 130.27 |
1391558400000 | 130.51 |
1391644800000 | 132.21 |
1391731200000 | 133.79 |
1391990400000 | 134.22 |
1392076800000 | 135.6399 |
1392163200000 | 136.01 |
1392249600000 | 136.49 |
1392336000000 | 137.05 |
1392595200000 | 137.38 |
1392681600000 | 138 |
1392768000000 | 137.56 |
1392854400000 | 137.6399 |
1392940800000 | 138.03 |
1393200000000 | 138.75 |
1393286400000 | 138.8899 |
1393372800000 | 138.56 |
1393459200000 | 138.88 |
1393545600000 | 139.49 |
1393804800000 | 137.86 |
1393891200000 | 139.75 |
1393977600000 | 139.91 |
1394064000000 | 140.53 |
1394150400000 | 140.18 |
1394409600000 | 139.76 |
1394496000000 | 139.4199 |
1394582400000 | 138.91 |
1394668800000 | 137.82 |
1394755200000 | 136.95 |
1395014400000 | 137.99 |
1395100800000 | 139 |
1395187200000 | 138.4 |
1395273600000 | 138.01 |
1395360000000 | 137.9199 |
1395619200000 | 137.31 |
1395705600000 | 138.06 |
1395792000000 | 137.9199 |
1395878400000 | 137.96 |
1395964800000 | 138.66 |
1396224000000 | 139.77 |
1396310400000 | 140.62 |
1396396800000 | 140.96 |
1396483200000 | 140.73 |
1396569600000 | 139.99 |
1396828800000 | 138.54 |
1396915200000 | 138.88 |
1397001600000 | 139.86 |
1397088000000 | 138.28 |
1397174400000 | 136.76 |
1397433600000 | 137.1699 |
1397520000000 | 137.37 |
1397606400000 | 138.93 |
1397692800000 | 139.3899 |
1398124800000 | 140.43 |
1398211200000 | 140.25 |
1398297600000 | 140.3899 |
1398384000000 | 139.52 |
1398643200000 | 139.55 |
1398729600000 | 140.34 |
1398816000000 | 140.83 |
1398902400000 | 141.11 |
1398988800000 | 141.08 |
1399248000000 | 141.1699 |
1399334400000 | 140.6699 |
1399420800000 | 140.66 |
1399507200000 | 140.8899 |
1399593600000 | 140.6399 |
1399852800000 | 141.68 |
1399939200000 | 141.9199 |
1400025600000 | 141.7 |
1400112000000 | 140.65 |
1400198400000 | 140.71 |
1400457600000 | 140.95 |
1400544000000 | 140.31 |
1400630400000 | 141.03 |
1400716800000 | 141.6 |
1400803200000 | 142.12 |
1401062400000 | 142.6 |
1401148800000 | 143.01 |
1401235200000 | 142.94 |
1401321600000 | 143.53 |
1401408000000 | 143.66 |
1401667200000 | 143.91 |
1401753600000 | 143.79 |
1401840000000 | 144 |
1401926400000 | 144.71 |
1402012800000 | 145.51 |
1402272000000 | 145.6699 |
1402358400000 | 145.59 |
1402444800000 | 145.29 |
1402531200000 | 144.86 |
1402617600000 | 144.97 |
1402876800000 | 144.94 |
1402963200000 | 145.12 |
1403049600000 | 145.8899 |
1403136000000 | 146.81 |
1403222400000 | 146.72 |
1403481600000 | 146.63 |
1403568000000 | 145.9 |
1403654400000 | 145.97 |
1403740800000 | 145.98 |
1403827200000 | 146.3 |
1404086400000 | 146.58 |
1404172800000 | 147.56 |
1404259200000 | 147.7 |
1404345600000 | 148.3 |
1404432000000 | 148.26 |
1404691200000 | 147.46 |
1404777600000 | 146.37 |
1404864000000 | 146.69 |
1404950400000 | 145.71 |
1405036800000 | 145.81 |
1405296000000 | 146.72 |
1405382400000 | 146.22 |
1405468800000 | 147.02 |
1405555200000 | 145.7 |
1405641600000 | 146.44 |
1405900800000 | 146.09 |
1405987200000 | 146.99 |
1406073600000 | 147.27 |
1406160000000 | 147.43 |
1406246400000 | 146.79 |
1406505600000 | 146.76 |
1406592000000 | 146.44 |
1406678400000 | 146.11 |
1406764800000 | 143.97 |
1406851200000 | 143.26 |
1407110400000 | 143.62 |
1407196800000 | 142.6399 |
1407283200000 | 142.25 |
1407369600000 | 141.62 |
1407456000000 | 142.05 |
1407715200000 | 143.06 |
1407801600000 | 142.88 |
1407888000000 | 143.72 |
1407974400000 | 144.33 |
1408060800000 | 144.23 |
1408320000000 | 145.35 |
1408406400000 | 146.01 |
1408492800000 | 146.08 |
1408579200000 | 146.59 |
1408665600000 | 146.13 |
1408924800000 | 146.9 |
1409011200000 | 147.24 |
1409097600000 | 147.4 |
1409184000000 | 146.88 |
1409270400000 | 147.24 |
1409529600000 | 147.22 |
1409616000000 | 147.16 |
1409702400000 | 147.56 |
1409788800000 | 147.26 |
1409875200000 | 147.41 |
1410134400000 | 146.9 |
1410220800000 | 145.95 |
1410307200000 | 146.16 |
1410393600000 | 146.3 |
1410480000000 | 145.65 |
1410739200000 | 145.37 |
1410825600000 | 145.79 |
1410912000000 | 146.02 |
1410998400000 | 146.61 |
1411084800000 | 146.38 |
1411344000000 | 145.18 |
1411430400000 | 144.34 |
1411516800000 | 144.9199 |
1411603200000 | 143.29 |
1411689600000 | 143.71 |
1411948800000 | 143.26 |
1412035200000 | 142.88 |
1412121600000 | 141.3 |
1412208000000 | 140.38 |
1412294400000 | 140.94 |
1412553600000 | 141.33 |
1412640000000 | 139.79 |
1412726400000 | 140.74 |
1412812800000 | 139.01 |
1412899200000 | 136.77 |
1413158400000 | 135.7 |
1413244800000 | 135.52 |
1413331200000 | 134.35 |
1413417600000 | 134.19 |
1413504000000 | 135.84 |
1413763200000 | 136.98 |
1413849600000 | 139.07 |
1413936000000 | 138.79 |
1414022400000 | 139.84 |
1414108800000 | 140.48 |
1414368000000 | 140.4 |
1414454400000 | 141.9199 |
1414540800000 | 142.1 |
1414627200000 | 142.29 |
1414713600000 | 143.87 |
1414972800000 | 143.1399 |
1415059200000 | 143.12 |
1415145600000 | 143.75 |
1415232000000 | 143.86 |
1415318400000 | 143.87 |
1415577600000 | 144.53 |
1415664000000 | 144.69 |
1415750400000 | 144.62 |
1415836800000 | 144.69 |
1415923200000 | 144.79 |
1416182400000 | 144.53 |
1416268800000 | 145.69 |
1416355200000 | 145.34 |
1416441600000 | 145.46 |
1416528000000 | 146.44 |
1416787200000 | 146.71 |
1416873600000 | 146.97 |
1416960000000 | 147.4 |
1417046400000 | 147.09 |
1417132800000 | 146.6399 |
1417392000000 | 145.8 |
1417478400000 | 146.29 |
1417564800000 | 146.6699 |
1417651200000 | 146.43 |
1417737600000 | 146.57 |
1417996800000 | 145.62 |
1418083200000 | 145.29 |
1418169600000 | 143.33 |
1418256000000 | 143.38 |
1418342400000 | 141.46 |
1418601600000 | 139.78 |
1418688000000 | 139.84 |
1418774400000 | 141.27 |
1418860800000 | 144.02 |
1418947200000 | 144.94 |
1419206400000 | 145.45 |
1419292800000 | 145.52 |
1419379200000 | 145.75 |
1419811200000 | 146.29 |
1419897600000 | 145.47 |
1419984000000 | 144.56 |
1420156800000 | 144.15 |
1420416000000 | 141.47 |
1420502400000 | 140.01 |
1420588800000 | 140.62 |
1420675200000 | 143.24 |
1420761600000 | 142.44 |
1421020800000 | 141.85 |
1421107200000 | 142.01 |
1421193600000 | 140.99 |
1421280000000 | 140.74 |
1421366400000 | 141.73 |
1421625600000 | 142.31 |
1421712000000 | 142.57 |
1421798400000 | 143.3 |
1421884800000 | 144.66 |
1421971200000 | 144.46 |
1422230400000 | 144.9 |
1422316800000 | 144.4199 |
1422403200000 | 143.1 |
1422489600000 | 143.46 |
1422576000000 | 142.1399 |
1422835200000 | 143.5 |
1422921600000 | 145.22 |
1423008000000 | 145.27 |
1423094400000 | 146.34 |
1423180800000 | 145.74 |
1423440000000 | 145.21 |
1423526400000 | 146.12 |
1423612800000 | 145.76 |
1423699200000 | 147.53 |
1423785600000 | 148.46 |
1424044800000 | 148.55 |
1424131200000 | 148.71 |
1424217600000 | 149.15 |
1424304000000 | 149.36 |
1424390400000 | 149.99 |
1424649600000 | 150.16 |
1424736000000 | 150.55 |
1424822400000 | 150.77 |
1424908800000 | 150.52 |
1424995200000 | 150.4199 |
1425254400000 | 150.72 |
1425340800000 | 150.1 |
1425427200000 | 149.45 |
1425513600000 | 149.73 |
1425600000000 | 147.95 |
1425859200000 | 147.91 |
1425945600000 | 145.52 |
1426032000000 | 145.45 |
1426118400000 | 147.02 |
1426204800000 | 146.3 |
1426464000000 | 147.91 |
1426550400000 | 147.6699 |
1426636800000 | 149.13 |
1426723200000 | 148.93 |
1426809600000 | 150.9199 |
1427068800000 | 151.26 |
1427155200000 | 150.85 |
1427241600000 | 149.55 |
1427328000000 | 148.55 |
1427414400000 | 148.66 |
1427673600000 | 149.7 |
1427760000000 | 148.41 |
1427846400000 | 148.18 |
1427932800000 | 149.19 |
1428364800000 | 150.43 |
1428451200000 | 150.74 |
1428537600000 | 151.15 |
1428624000000 | 151.78 |
1428883200000 | 151.2 |
1428969600000 | 151.8899 |
1429056000000 | 152.2 |
1429142400000 | 152.49 |
1429228800000 | 151 |
1429488000000 | 151.83 |
1429574400000 | 152.13 |
1429660800000 | 152.53 |
1429747200000 | 153.05 |
1429833600000 | 153.7 |
1430092800000 | 153.84 |
1430179200000 | 154.04 |
1430265600000 | 153.4199 |
1430352000000 | 151.93 |
1430438400000 | 152.61 |
1430697600000 | 152.96 |
1430784000000 | 151.53 |
1430870400000 | 151.55 |
1430956800000 | 151.31 |
1431043200000 | 153.47 |
1431302400000 | 153.1399 |
1431388800000 | 152.83 |
1431475200000 | 153.38 |
1431561600000 | 154.52 |
1431648000000 | 154.8899 |
1431907200000 | 155.1 |
1431993600000 | 154.6699 |
1432080000000 | 154.6699 |
1432166400000 | 155.22 |
1432252800000 | 154.63 |
1432512000000 | 154.66 |
1432598400000 | 152.76 |
1432684800000 | 153.78 |
1432771200000 | 153.62 |
1432857600000 | 152.65 |
1433116800000 | 152.62 |
1433203200000 | 153.03 |
1433289600000 | 153.68 |
1433376000000 | 152.47 |
1433462400000 | 151.19 |
1433721600000 | 150.51 |
1433808000000 | 150.4199 |
1433894400000 | 152.55 |
1433980800000 | 152.84 |
1434067200000 | 152.11 |
1434326400000 | 150.97 |
1434412800000 | 151.5 |
1434499200000 | 151.35 |
1434585600000 | 152.91 |
1434672000000 | 152.5 |
1434931200000 | 154.26 |
1435017600000 | 154.3 |
1435104000000 | 153.4199 |
1435190400000 | 153.1 |
1435276800000 | 152.68 |
1435536000000 | 149.3899 |
1435622400000 | 149.29 |
1435708800000 | 150.26 |
1435795200000 | 150.23 |
1435881600000 | 149.97 |
1436140800000 | 148.65 |
1436227200000 | 148.26 |
1436313600000 | 146.68 |
1436400000000 | 147.59 |
1436486400000 | 149.73 |
1436745600000 | 151.05 |
1436832000000 | 151.96 |
1436918400000 | 151.82 |
1437004800000 | 152.97 |
1437091200000 | 152.82 |
1437350400000 | 152.9 |
1437436800000 | 152.59 |
1437523200000 | 151.6699 |
1437609600000 | 151.36 |
1437696000000 | 149.93 |
1437955200000 | 148.84 |
1438041600000 | 149.96 |
1438128000000 | 151.15 |
1438214400000 | 151.06 |
1438300800000 | 151.63 |
1438560000000 | 151.26 |
1438646400000 | 151.1 |
1438732800000 | 151.4 |
1438819200000 | 150.63 |
1438905600000 | 150.18 |
1439164800000 | 151.84 |
1439251200000 | 150.47 |
1439337600000 | 149.87 |
1439424000000 | 149.87 |
1439510400000 | 150.13 |
1439769600000 | 150.62 |
1439856000000 | 150.22 |
1439942400000 | 148.66 |
1440028800000 | 146.21 |
1440115200000 | 142.36 |
1440374400000 | 137.11 |
1440460800000 | 136.62 |
1440547200000 | 139.35 |
1440633600000 | 142.22 |
1440720000000 | 142.97 |
1440979200000 | 141.95 |
1441065600000 | 138.19 |
1441152000000 | 139.38 |
1441238400000 | 140.03 |
1441324800000 | 137.77 |
1441584000000 | 138.01 |
1441670400000 | 140.35 |
1441756800000 | 140.57 |
1441843200000 | 140.33 |
1441929600000 | 140.52 |
1442188800000 | 139.95 |
1442275200000 | 141.06 |
1442361600000 | 142.74 |
1442448000000 | 142.75 |
1442534400000 | 140.91 |
1442793600000 | 140.74 |
1442880000000 | 138.38 |
1442966400000 | 138.03 |
1443052800000 | 137.23 |
1443139200000 | 137.82 |
1443398400000 | 135.06 |
1443484800000 | 134.12 |
1443571200000 | 136.77 |
1443657600000 | 137.34 |
1443744000000 | 138.97 |
1444003200000 | 141.57 |
1444089600000 | 141.86 |
1444176000000 | 142.96 |
1444262400000 | 143.79 |
1444348800000 | 144.69 |
1444608000000 | 144.75 |
1444694400000 | 143.6 |
1444780800000 | 142.9 |
1444867200000 | 144.86 |
1444953600000 | 145.45 |
1445212800000 | 145.1699 |
1445299200000 | 145.02 |
1445385600000 | 144.6399 |
1445472000000 | 145.93 |
1445558400000 | 147.36 |
1445817600000 | 147.24 |
1445904000000 | 146.43 |
1445990400000 | 147.98 |
1446076800000 | 147.33 |
1446163200000 | 147.34 |
1446422400000 | 148.13 |
1446508800000 | 148.29 |
1446595200000 | 148 |
1446681600000 | 147.82 |
1446768000000 | 147.26 |
1447027200000 | 146.24 |
1447113600000 | 146.1699 |
1447200000000 | 146.31 |
1447286400000 | 144.59 |
1447372800000 | 143.18 |
1447632000000 | 144.24 |
1447718400000 | 145 |
1447804800000 | 146.29 |
1447891200000 | 147.12 |
1447977600000 | 147.34 |
1448236800000 | 146.91 |
1448323200000 | 146.77 |
1448409600000 | 146.98 |
1448496000000 | 147.5 |
1448582400000 | 147.25 |
1448841600000 | 146.76 |
1448928000000 | 148.12 |
1449014400000 | 146.98 |
1449100800000 | 145.49 |
1449187200000 | 146.8 |
1449446400000 | 146.1 |
1449532800000 | 144.72 |
1449619200000 | 144.1699 |
1449705600000 | 144.12 |
1449792000000 | 141.96 |
1450051200000 | 141.43 |
1450137600000 | 142.59 |
1450224000000 | 144.47 |
1450310400000 | 143.3899 |
1450396800000 | 141.62 |
1450656000000 | 142.06 |
1450742400000 | 143.03 |
1450828800000 | 144.81 |
1450915200000 | 145.05 |
1451260800000 | 144.76 |
1451347200000 | 146.11 |
1451433600000 | 145.37 |
1451520000000 | 144.24 |
1451865600000 | 141.52 |
1451952000000 | 141.47 |
1452038400000 | 139.77 |
1452124800000 | 136.86 |
1452211200000 | 135.58 |
1452470400000 | 135.21 |
1452556800000 | 135.4199 |
1452643200000 | 134.01 |
1452729600000 | 134.26 |
1452816000000 | 131.94 |
1453075200000 | 131.27 |
1453161600000 | 131.79 |
1453248000000 | 129.34 |
1453334400000 | 129.76 |
1453420800000 | 133.19 |
1453680000000 | 131.9 |
1453766400000 | 133.15 |
1453852800000 | 132.85 |
1453939200000 | 132.93 |
1454025600000 | 135.49 |
1454284800000 | 135.96 |
1454371200000 | 133.61 |
1454457600000 | 133.81 |
1454544000000 | 134.54 |
1454630400000 | 132.37 |
1454889600000 | 130.2 |
1454976000000 | 129.26 |
1455062400000 | 129.1 |
1455148800000 | 127.69 |
1455235200000 | 129.01 |
1455494400000 | 130.62 |
1455580800000 | 132.02 |
1455667200000 | 134.1 |
1455753600000 | 134.21 |
1455840000000 | 133.76 |
1456099200000 | 135.45 |
1456185600000 | 134.04 |
1456272000000 | 133.58 |
1456358400000 | 135.28 |
1456444800000 | 135.35 |
1456704000000 | 134.81 |
1456790400000 | 137.18 |
1456876800000 | 138.35 |
1456963200000 | 139.35 |
1457049600000 | 140.23 |
1457308800000 | 140.23 |
1457395200000 | 138.98 |
1457481600000 | 139.36 |
1457568000000 | 139.29 |
1457654400000 | 141.81 |
1457913600000 | 141.95 |
1458000000000 | 141.22 |
1458086400000 | 141.45 |
1458172800000 | 143.43 |
1458259200000 | 143.6699 |
1458518400000 | 143.51 |
1458604800000 | 143.56 |
1458691200000 | 142.44 |
1458777600000 | 141.69 |
1459209600000 | 143.1 |
1459296000000 | 144.57 |
1459382400000 | 144.19 |
1459468800000 | 143.4199 |
1459728000000 | 143.48 |
1459814400000 | 141.54 |
1459900800000 | 142.83 |
1459987200000 | 141.9199 |
1460073600000 | 142.87 |
1460332800000 | 142.94 |
1460419200000 | 143.94 |
1460505600000 | 145.88 |
1460592000000 | 146.4199 |
1460678400000 | 146.33 |
1460937600000 | 146.68 |
1461024000000 | 148.25 |
1461110400000 | 148.4 |
1461196800000 | 148.02 |
1461283200000 | 147.66 |
1461542400000 | 147.38 |
1461628800000 | 147.68 |
1461715200000 | 147.76 |
1461801600000 | 147.09 |
1461888000000 | 146.62 |
1462147200000 | 147.01 |
1462233600000 | 145.55 |
1462320000000 | 144.33 |
1462406400000 | 144.13 |
1462492800000 | 144.36 |
1462752000000 | 144.32 |
1462838400000 | 146.02 |
1462924800000 | 145.34 |
1463011200000 | 145.09 |
1463097600000 | 143.87 |
1463356800000 | 144.98 |
1463443200000 | 144.49 |
1463529600000 | 144.4199 |
1463616000000 | 143.28 |
1463702400000 | 144.3899 |
1463961600000 | 144.13 |
1464048000000 | 145.71 |
1464134400000 | 146.96 |
1464220800000 | 147.27 |
1464307200000 | 147.65 |
1464566400000 | 147.72 |
1464652800000 | 147.6 |
1464739200000 | 147.48 |
1464825600000 | 147.58 |
1464912000000 | 148.07 |
1465171200000 | 148.76 |
1465257600000 | 149.49 |
1465344000000 | 149.98 |
1465430400000 | 149.08 |
1465516800000 | 146.98 |
1465776000000 | 145.18 |
1465862400000 | 143.8 |
1465948800000 | 144.13 |
1466035200000 | 143.53 |
1466121600000 | 144.28 |
1466380800000 | 146.87 |
1466467200000 | 147.26 |
1466553600000 | 147.16 |
1466640000000 | 149.24 |
1466726400000 | 141.91 |
1466985600000 | 138.61 |
1467072000000 | 141.02 |
1467158400000 | 144.13 |
1467244800000 | 145.78 |
1467331200000 | 146.46 |
1467590400000 | 146.52 |
1467676800000 | 145.13 |
1467763200000 | 144.73 |
1467849600000 | 145.03 |
1467936000000 | 146.6 |
1468195200000 | 147.9 |
1468281600000 | 149.2 |
1468368000000 | 149.55 |
1468454400000 | 150.29 |
1468540800000 | 150.03 |
1468800000000 | 150.33 |
1468886400000 | 149.9199 |
1468972800000 | 150.6699 |
1469059200000 | 150.5 |
1469145600000 | 150.61 |
1469404800000 | 150.37 |
1469491200000 | 150.58 |
1469577600000 | 150.63 |
1469664000000 | 150.77 |
1469750400000 | 152.13 |
1470009600000 | 151.74 |
1470096000000 | 150.75 |
1470182400000 | 150.43 |
1470268800000 | 150.87 |
1470355200000 | 151.62 |
1470614400000 | 151.94 |
1470700800000 | 152.72 |
1470787200000 | 152.69 |
1470873600000 | 153.46 |
1470960000000 | 153.56 |
1471219200000 | 153.86 |
1471305600000 | 153.11 |
1471392000000 | 153.16 |
1471478400000 | 153.6699 |
1471564800000 | 153.25 |
1471824000000 | 153.35 |
1471910400000 | 153.9 |
1471996800000 | 153.26 |
1472083200000 | 152.95 |
1472169600000 | 152.81 |
1472428800000 | 152.76 |
1472515200000 | 152.59 |
1472601600000 | 152.24 |
1472688000000 | 152.65 |
1472774400000 | 153.62 |
1473033600000 | 153.9 |
1473120000000 | 154.74 |
1473206400000 | 154.95 |
1473292800000 | 154.71 |
1473379200000 | 151.46 |
1473638400000 | 152.06 |
1473724800000 | 150.25 |
1473811200000 | 150.02 |
1473897600000 | 151.07 |
1473984000000 | 150.38 |
1474243200000 | 151.03 |
1474329600000 | 151.01 |
1474416000000 | 152.72 |
1474502400000 | 154.4199 |
1474588800000 | 153.47 |
1474848000000 | 152.22 |
1474934400000 | 152.63 |
1475020800000 | 153.28 |
1475107200000 | 152.76 |
1475193600000 | 153.22 |
1475452800000 | 153.01 |
1475539200000 | 152.52 |
1475625600000 | 152.82 |
1475712000000 | 152.56 |
1475798400000 | 152 |
1476057600000 | 152.61 |
1476144000000 | 150.95 |
1476230400000 | 150.52 |
1476316800000 | 150.06 |
1476403200000 | 150.3899 |
1476662400000 | 149.9 |
1476748800000 | 151.09 |
1476835200000 | 151.66 |
1476921600000 | 151.4 |
1477008000000 | 151.13 |
1477267200000 | 151.55 |
1477353600000 | 151.09 |
1477440000000 | 150.96 |
1477526400000 | 150.41 |
1477612800000 | 150.15 |
1477872000000 | 150.19 |
1477958400000 | 149.61 |
1478044800000 | 148.63 |
1478131200000 | 148.22 |
1478217600000 | 147.61 |
1478476800000 | 149.77 |
1478563200000 | 150.31 |
1478649600000 | 150.65 |
1478736000000 | 151.22 |
1478822400000 | 150.87 |
1479081600000 | 150.6 |
1479168000000 | 151.43 |
1479254400000 | 151.18 |
1479340800000 | 151.95 |
1479427200000 | 151.15 |
1479686400000 | 152.28 |
1479772800000 | 152.57 |
1479859200000 | 152.26 |
1479945600000 | 152.58 |
1480032000000 | 153.24 |
1480291200000 | 152.6 |
1480377600000 | 152.82 |
1480464000000 | 152.54 |
1480550400000 | 152.3 |
1480636800000 | 152.33 |
1480896000000 | 153.13 |
1480982400000 | 154.04 |
1481068800000 | 155.95 |
1481155200000 | 156.34 |
1481241600000 | 156.9 |
1481500800000 | 156.86 |
1481587200000 | 158.06 |
1481673600000 | 157.13 |
1481760000000 | 156.22 |
1481846400000 | 156.27 |
1482105600000 | 156.69 |
1482192000000 | 156.93 |
1482278400000 | 156.82 |
1482364800000 | 156.6 |
1482451200000 | 156.74 |
1482796800000 | 156.88 |
1482883200000 | 156.07 |
1482969600000 | 156.36 |
1483056000000 | 156.24 |
1483315200000 | 156.43 |
1483401600000 | 156.79 |
1483488000000 | 158.35 |
1483574400000 | 159.13 |
1483660800000 | 159.1399 |
1483920000000 | 158.55 |
1484006400000 | 158.84 |
1484092800000 | 158.69 |
1484179200000 | 159.2 |
1484265600000 | 159.62 |
1484524800000 | 159.22 |
1484611200000 | 159.11 |
1484697600000 | 159.38 |
1484784000000 | 158.48 |
1484870400000 | 159.09 |
1485129600000 | 159.02 |
1485216000000 | 159.85 |
1485302400000 | 161.1699 |
1485388800000 | 160.99 |
1485475200000 | 160.93 |
1485734400000 | 159.95 |
1485820800000 | 160.04 |
1485907200000 | 160.13 |
1485993600000 | 160.3 |
1486080000000 | 161.26 |
1486339200000 | 160.6 |
1486425600000 | 160.52 |
1486512000000 | 161.01 |
1486598400000 | 161.49 |
1486684800000 | 162.19 |
1486944000000 | 162.96 |
1487030400000 | 162.99 |
1487116800000 | 163.88 |
1487203200000 | 164.22 |
1487289600000 | 164.18 |
1487548800000 | 164.23 |
1487635200000 | 164.78 |
1487721600000 | 164.71 |
1487808000000 | 165.01 |
1487894400000 | 164.62 |
1488153600000 | 164.72 |
1488240000000 | 164.45 |
1488326400000 | 165.98 |
1488412800000 | 165.3 |
1488499200000 | 165.31 |
1488758400000 | 165.02 |
1488844800000 | 164.53 |
1488931200000 | 164 |
1489017600000 | 164.07 |
1489104000000 | 164.98 |
1489363200000 | 165.41 |
1489449600000 | 164.77 |
1489536000000 | 165.79 |
1489622400000 | 166.79 |
1489708800000 | 166.75 |
1489968000000 | 166.53 |
1490054400000 | 165.26 |
1490140800000 | 164.87 |
1490227200000 | 165.15 |
1490313600000 | 165.25 |
1490572800000 | 165.1699 |
1490659200000 | 166.43 |
1490745600000 | 166.37 |
1490832000000 | 166.68 |
1490918400000 | 166.1699 |
1491177600000 | 165.74 |
1491264000000 | 165.83 |
1491350400000 | 165.46 |
1491436800000 | 165.59 |
1491523200000 | 165.53 |
1491782400000 | 165.71 |
1491868800000 | 165.91 |
1491955200000 | 165.45 |
1492041600000 | 164.57 |
1492473600000 | 165.01 |
1492560000000 | 164.8899 |
1492646400000 | 165.9199 |
1492732800000 | 165.55 |
1492992000000 | 168.15 |
1493078400000 | 169.08 |
1493164800000 | 169.1699 |
1493251200000 | 169.1 |
1493337600000 | 168.82 |
1493596800000 | 169.2 |
1493683200000 | 169.59 |
1493769600000 | 169.29 |
1493856000000 | 169.58 |
1493942400000 | 170.54 |
1494201600000 | 170.68 |
1494288000000 | 170.35 |
1494374400000 | 170.66 |
1494460800000 | 170.28 |
1494547200000 | 170.4 |
1494806400000 | 171.21 |
1494892800000 | 171.72 |
1494979200000 | 169.7 |
1495065600000 | 169.55 |
1495152000000 | 170.82 |
1495411200000 | 171.78 |
1495497600000 | 171.96 |
1495584000000 | 172.06 |
1495670400000 | 172.66 |
1495756800000 | 172.46 |
1496016000000 | 172.41 |
1496102400000 | 172.26 |
1496188800000 | 172.46 |
1496275200000 | 173.6 |
1496361600000 | 174.69 |
1496620800000 | 174.37 |
1496707200000 | 173.87 |
1496793600000 | 173.99 |
1496880000000 | 173.76 |
1496966400000 | 173.66 |
1497225600000 | 173.33 |
1497312000000 | 174.3 |
1497398400000 | 174.5 |
1497484800000 | 173.16 |
1497571200000 | 173.78 |
1497830400000 | 174.95 |
1497916800000 | 173.71 |
1498003200000 | 173.44 |
1498089600000 | 173.61 |
1498176000000 | 173.96 |
1498435200000 | 174.2 |
1498521600000 | 173.31 |
1498608000000 | 174.61 |
1498694400000 | 173.6 |
1498780800000 | 173.34 |
1499040000000 | 173.71 |
1499126400000 | 173.54 |
1499212800000 | 173.63 |
1499299200000 | 172.66 |
1499385600000 | 172.99 |
1499644800000 | 173.31 |
1499731200000 | 173.21 |
1499817600000 | 174.76 |
1499904000000 | 175.1399 |
1499990400000 | 176.1699 |
1500249600000 | 176.25 |
1500336000000 | 176.37 |
1500422400000 | 177.21 |
1500508800000 | 177.65 |
1500595200000 | 177.23 |
1500854400000 | 176.9199 |
1500940800000 | 177.41 |
1501027200000 | 177.48 |
1501113600000 | 177.66 |
1501200000000 | 177.38 |
1501459200000 | 177.46 |
1501545600000 | 178.31 |
1501632000000 | 178.26 |
1501718400000 | 178.1699 |
1501804800000 | 178.1 |
1502064000000 | 178.44 |
1502150400000 | 178 |
1502236800000 | 177.53 |
1502323200000 | 175.77 |
1502409600000 | 175.54 |
1502668800000 | 176.83 |
1502755200000 | 176.48 |
1502841600000 | 176.99 |
1502928000000 | 175.5 |
1503014400000 | 174.99 |
1503273600000 | 175.18 |
1503360000000 | 176.28 |
1503446400000 | 176.05 |
1503532800000 | 175.82 |
1503619200000 | 176.33 |
1503878400000 | 176.51 |
1503964800000 | 176.41 |
1504051200000 | 176.66 |
1504137600000 | 177.8 |
1504224000000 | 178.4 |
1504483200000 | 178.15 |
1504569600000 | 177.3899 |
1504656000000 | 177.78 |
1504742400000 | 178.34 |
1504828800000 | 178.38 |
1505088000000 | 179.9 |
1505174400000 | 180.48 |
1505260800000 | 180.34 |
1505347200000 | 180.09 |
1505433600000 | 180.5 |
1505692800000 | 180.78 |
1505779200000 | 181.31 |
1505865600000 | 181.59 |
1505952000000 | 180.81 |
1506038400000 | 181.23 |
1506297600000 | 180.79 |
1506384000000 | 180.25 |
1506470400000 | 180.8 |
1506556800000 | 181.3 |
1506643200000 | 182.02 |
1506902400000 | 182.4199 |
1506988800000 | 182.9 |
1507075200000 | 183.03 |
1507161600000 | 183.48 |
1507248000000 | 183.31 |
1507507200000 | 183.23 |
1507593600000 | 184.06 |
1507680000000 | 184.32 |
1507766400000 | 184.3 |
1507852800000 | 184.75 |
1508112000000 | 184.9199 |
1508198400000 | 184.61 |
1508284800000 | 184.88 |
1508371200000 | 185.1 |
1508457600000 | 185.29 |
1508716800000 | 184.8 |
1508803200000 | 184.9199 |
1508889600000 | 184.23 |
1508976000000 | 184.43 |
1509062400000 | 185.2 |
1509321600000 | 185.23 |
1509408000000 | 185.48 |
1509494400000 | 185.88 |
1509580800000 | 186.1 |
1509667200000 | 186.26 |
1509926400000 | 186.41 |
1510012800000 | 186.3899 |
1510099200000 | 186.73 |
1510185600000 | 185.98 |
1510272000000 | 185.85 |
1510531200000 | 185.41 |
1510617600000 | 185.1 |
1510704000000 | 184.08 |
1510790400000 | 185.55 |
1510876800000 | 185.38 |
1511136000000 | 185.65 |
1511222400000 | 186.73 |
1511308800000 | 187.05 |
1511395200000 | 187.36 |
1511481600000 | 187.9 |
1511740800000 | 187.52 |
1511827200000 | 188.48 |
1511913600000 | 188.53 |
1512000000000 | 189.58 |
1512086400000 | 188.85 |
1512345600000 | 188.95 |
1512432000000 | 188.36 |
1512518400000 | 187.75 |
1512604800000 | 188.29 |
1512691200000 | 189.18 |
1512950400000 | 189.87 |
1513036800000 | 190.01 |
1513123200000 | 190.12 |
1513209600000 | 189.56 |
1513296000000 | 190.23 |
1513555200000 | 192 |
1513641600000 | 191.3 |
1513728000000 | 191.28 |
1513814400000 | 191.78 |
1513900800000 | 191.7 |
1514332800000 | 192.15 |
1514419200000 | 192.56 |
1514505600000 | 192.31 |
1514851200000 | 193.46 |
1514937600000 | 194.28 |
1515024000000 | 195.85 |
1515110400000 | 197.07 |
1515369600000 | 197.21 |
1515456000000 | 197.58 |
1515542400000 | 197.63 |
1515628800000 | 198.54 |
1515715200000 | 199.73 |
1515974400000 | 200.56 |
1516060800000 | 200.03 |
1516147200000 | 201.01 |
1516233600000 | 200.65 |
1516320000000 | 201.7 |
1516579200000 | 202.9199 |
1516665600000 | 203.8 |
1516752000000 | 204.05 |
1516838400000 | 204.23 |
1516924800000 | 205.44 |
1517184000000 | 204.11 |
1517270400000 | 202.29 |
1517356800000 | 202.2 |
1517443200000 | 202.27 |
1517529600000 | 198.57 |
1517788800000 | 192.49 |
1517875200000 | 191.75 |
1517961600000 | 192.06 |
1518048000000 | 187.18 |
1518134400000 | 187.58 |
1518393600000 | 189.78 |
1518480000000 | 190.22 |
1518566400000 | 192.54 |
1518652800000 | 194.8899 |
1518739200000 | 195.61 |
1518998400000 | 195.5 |
1519084800000 | 194.63 |
1519171200000 | 193.95 |
1519257600000 | 193.86 |
1519344000000 | 195.98 |
1519603200000 | 197.6399 |
1519689600000 | 195.96 |
1519776000000 | 193.98 |
1519862400000 | 191.52 |
1519948800000 | 191.53 |
1520208000000 | 192.97 |
1520294400000 | 194.1699 |
1520380800000 | 194.05 |
1520467200000 | 194.91 |
1520553600000 | 197.05 |
1520812800000 | 197.55 |
1520899200000 | 196.74 |
1520985600000 | 195.86 |
1521072000000 | 195.77 |
1521158400000 | 195.85 |
1521417600000 | 193.82 |
1521504000000 | 193.85 |
1521590400000 | 193.75 |
1521676800000 | 190.6 |
1521763200000 | 187.31 |
1522022400000 | 190.15 |
1522108800000 | 189.08 |
1522195200000 | 188.51 |
1522281600000 | 190.13 |
1522713600000 | 188.63 |
1522800000000 | 189.71 |
1522886400000 | 191.48 |
1522972800000 | 189.11 |
1523232000000 | 189.88 |
1523318400000 | 192.45 |
1523404800000 | 191.83 |
1523491200000 | 192.56 |
1523577600000 | 192.4199 |
1523836800000 | 193.47 |
1523923200000 | 194.91 |
1524009600000 | 195.65 |
1524096000000 | 195.02 |
1524182400000 | 193.57 |
1524441600000 | 193.3 |
1524528000000 | 191.97 |
1524614400000 | 191.51 |
1524700800000 | 192.9 |
1524787200000 | 193.26 |
1525046400000 | 192.4199 |
1525132800000 | 192.15 |
1525219200000 | 191.59 |
1525305600000 | 191.24 |
1525392000000 | 192.86 |
1525651200000 | 193.61 |
1525737600000 | 193.49 |
1525824000000 | 194.78 |
1525910400000 | 196.06 |
1525996800000 | 196.94 |
1526256000000 | 197.29 |
1526342400000 | 195.85 |
1526428800000 | 196.1699 |
1526515200000 | 196.5 |
1526601600000 | 196.15 |
1526860800000 | 197.06 |
1526947200000 | 196.9 |
1527033600000 | 196.35 |
1527120000000 | 195.96 |
1527206400000 | 195.33 |
1527465600000 | 195.01 |
1527552000000 | 192.9 |
1527638400000 | 194.46 |
1527724800000 | 193.86 |
1527811200000 | 195.27 |
1528070400000 | 196.52 |
1528156800000 | 196.33 |
1528243200000 | 197.9 |
1528329600000 | 198.02 |
1528416000000 | 198.06 |
1528675200000 | 198.65 |
1528761600000 | 198.81 |
1528848000000 | 198.34 |
1528934400000 | 198.51 |
1529020800000 | 197.71 |
1529280000000 | 196.99 |
1529366400000 | 195.63 |
1529452800000 | 196.26 |
1529539200000 | 195.21 |
1529625600000 | 196 |
1529884800000 | 193.34 |
1529971200000 | 193.59 |
1530057600000 | 192.44 |
1530144000000 | 192.71 |
1530230400000 | 193.6399 |
1530489600000 | 192.86 |
1530576000000 | 192.94 |
1530662400000 | 192.94 |
1530748800000 | 194.16 |
1530835200000 | 195.78 |
1531094400000 | 197.43 |
1531180800000 | 197.77 |
1531267200000 | 196.07 |
1531353600000 | 197.29 |
1531440000000 | 197.68 |
1531699200000 | 197.51 |
1531785600000 | 198.01 |
1531872000000 | 198.4199 |
1531958400000 | 197.79 |
1532044800000 | 198.2 |
1532304000000 | 198.18 |
1532390400000 | 199.1399 |
1532476800000 | 200.06 |
1532563200000 | 200.24 |
1532649600000 | 199.72 |
1532908800000 | 198.99 |
1532995200000 | 199.38 |
1533081600000 | 199.08 |
1533168000000 | 198.9199 |
1533254400000 | 199.59 |
1533513600000 | 199.75 |
1533600000000 | 200.62 |
1533686400000 | 200.56 |
1533772800000 | 200.47 |
1533859200000 | 198.34 |
1534118400000 | 197.1 |
1534204800000 | 198.07 |
1534291200000 | 196.12 |
1534377600000 | 197.52 |
1534464000000 | 198.2 |
1534723200000 | 198.88 |
1534809600000 | 199.58 |
1534896000000 | 200.04 |
1534982400000 | 199.44 |
1535068800000 | 200.56 |
1535328000000 | 202.25 |
1535414400000 | 202.5 |
1535500800000 | 203.22 |
1535587200000 | 202.44 |
1535673600000 | 201.94 |
1535932800000 | 201.69 |
1536019200000 | 200.7 |
1536105600000 | 199.78 |
1536192000000 | 199.04 |
1536278400000 | 198.4 |
1536537600000 | 198.86 |
1536624000000 | 199.33 |
1536710400000 | 199.79 |
1536796800000 | 200.69 |
1536883200000 | 201.12 |
1537142400000 | 200.6 |
1537228800000 | 201.69 |
1537315200000 | 202.18 |
1537401600000 | 203.79 |
1537488000000 | 204.18 |
1537747200000 | 203.54 |
1537833600000 | 203.74 |
1537920000000 | 203.38 |
1538006400000 | 203.22 |
1538092800000 | 202.84 |
1538352000000 | 203.08 |
1538438400000 | 202.58 |
1538524800000 | 202.57 |
1538611200000 | 200.9 |
1538697600000 | 199.56 |
1538956800000 | 198.78 |
1539043200000 | 198.21 |
1539129600000 | 193.84 |
1539216000000 | 189.78 |
1539302400000 | 191.4 |
1539561600000 | 190.6699 |
1539648000000 | 194 |
1539734400000 | 193.8899 |
1539820800000 | 191.6399 |
1539907200000 | 191.28 |
1540166400000 | 190.48 |
1540252800000 | 188.5 |
1540339200000 | 184.47 |
1540425600000 | 185.86 |
1540512000000 | 183.73 |
1540771200000 | 183.1699 |
1540857600000 | 185.1399 |
1540944000000 | 187.45 |
1541030400000 | 189.28 |
1541116800000 | 189.09 |
1541376000000 | 189.37 |
1541462400000 | 190.3 |
1541548800000 | 193.36 |
1541635200000 | 193.29 |
1541721600000 | 191.49 |
1541980800000 | 188.37 |
1542067200000 | 188.13 |
1542153600000 | 187.12 |
1542240000000 | 188.1399 |
1542326400000 | 188.62 |
1542585600000 | 186.6399 |
1542672000000 | 183.66 |
1542758400000 | 184.43 |
1542844800000 | 184.43 |
1542931200000 | 183.7 |
1543190400000 | 185.83 |
1543276800000 | 185.83 |
1543363200000 | 188.53 |
1543449600000 | 189.12 |
1543536000000 | 189.71 |
1543795200000 | 192.02 |
1543881600000 | 187.45 |
1543968000000 | 186.66 |
1544054400000 | 185.02 |
1544140800000 | 182.79 |
1544400000000 | 181.3899 |
1544486400000 | 181.5 |
1544572800000 | 183.51 |
1544659200000 | 183.31 |
1544745600000 | 180.45 |
1545004800000 | 177.86 |
1545091200000 | 177.28 |
1545177600000 | 175.93 |
1545264000000 | 173.11 |
1545350400000 | 170.54 |
1545609600000 | 167.74 |
1545868800000 | 173.02 |
1545955200000 | 173.9199 |
1546214400000 | 175.1699 |
1546387200000 | 174.88 |
1546473600000 | 172.53 |
1546560000000 | 177.08 |
1546819200000 | 178.73 |
1546905600000 | 180.25 |
1546992000000 | 181.77 |
1547078400000 | 182.3899 |
1547164800000 | 182.36 |
1547424000000 | 181.55 |
1547510400000 | 182.9 |
1547596800000 | 183.23 |
1547683200000 | 184.06 |
1547769600000 | 186.36 |
1548028800000 | 186.3899 |
1548115200000 | 184.4 |
1548201600000 | 184.47 |
1548288000000 | 184.85 |
1548374400000 | 186.61 |
1548633600000 | 185.51 |
1548720000000 | 185.59 |
1548806400000 | 187.4199 |
1548892800000 | 189.13 |
1548979200000 | 189.25 |
1549238400000 | 190.05 |
1549324800000 | 191.26 |
1549411200000 | 190.8899 |
1549497600000 | 189.04 |
1549584000000 | 188.3899 |
1549843200000 | 188.53 |
1549929600000 | 190.71 |
1550016000000 | 191.48 |
1550102400000 | 191.11 |
1550188800000 | 192.83 |
1550448000000 | 193.48 |
1550534400000 | 193.77 |
1550620800000 | 194.51 |
1550707200000 | 194.01 |
1550793600000 | 194.9 |
1551052800000 | 195.38 |
1551139200000 | 195.37 |
1551225600000 | 195.45 |
1551312000000 | 194.9 |
1551398400000 | 195.8899 |
1551657600000 | 195.38 |
1551744000000 | 195.07 |
1551830400000 | 194.21 |
1551916800000 | 192.68 |
1552003200000 | 191.6699 |
1552262400000 | 193.82 |
1552348800000 | 194.66 |
1552435200000 | 195.76 |
1552521600000 | 195.85 |
1552608000000 | 196.96 |
1552867200000 | 197.84 |
1552953600000 | 198.05 |
1553040000000 | 197.24 |
1553126400000 | 198.73 |
1553212800000 | 195.65 |
1553472000000 | 194.88 |
1553558400000 | 196.43 |
1553644800000 | 195.83 |
1553731200000 | 195.98 |
1553817600000 | 197.1699 |
1554076800000 | 199.43 |
1554163200000 | 199.41 |
1554249600000 | 200.54 |
1554336000000 | 200.51 |
1554422400000 | 201.22 |
1554681600000 | 201.48 |
1554768000000 | 200.59 |
1554854400000 | 201.13 |
1554940800000 | 201.13 |
1555027200000 | 202.23 |
1555286400000 | 202.48 |
1555372800000 | 202.63 |
1555459200000 | 202.36 |
1555545600000 | 202.22 |
1555977600000 | 203.57 |
1556064000000 | 203.13 |
1556150400000 | 202.8 |
1556236800000 | 203.63 |
1556496000000 | 203.85 |
1556582400000 | 204.1399 |
1556668800000 | 203.33 |
1556755200000 | 202.57 |
1556841600000 | 204.18 |
1557100800000 | 203.24 |
1557187200000 | 200.3899 |
1557273600000 | 199.99 |
1557360000000 | 198.88 |
1557446400000 | 199.6 |
1557705600000 | 195.9 |
1557792000000 | 197.06 |
1557878400000 | 198.1399 |
1557964800000 | 199.68 |
1558051200000 | 198.79 |
1558310400000 | 197.7 |
1558396800000 | 198.96 |
1558483200000 | 198.38 |
1558569600000 | 196.15 |
1558656000000 | 196.95 |
1558915200000 | 197.1 |
1559001600000 | 196.06 |
1559088000000 | 194.21 |
1559174400000 | 194.35 |
1559260800000 | 192.56 |
1559520000000 | 192.47 |
1559606400000 | 195.53 |
1559692800000 | 197.24 |
1559779200000 | 197.99 |
1559865600000 | 200.06 |
1560124800000 | 200.86 |
1560211200000 | 201.27 |
1560297600000 | 200.83 |
1560384000000 | 201.1 |
1560470400000 | 200.51 |
1560729600000 | 200.46 |
1560816000000 | 202.28 |
1560902400000 | 203.33 |
1560988800000 | 205.37 |
1561075200000 | 204.79 |
1561334400000 | 204.7 |
1561420800000 | 203.4199 |
1561507200000 | 202.8899 |
1561593600000 | 203.9199 |
1561680000000 | 205.15 |
1561939200000 | 206.43 |
1562025600000 | 206.94 |
1562112000000 | 208.35 |
1562198400000 | 208.55 |
1562284800000 | 207.71 |
1562544000000 | 206.62 |
1562630400000 | 206.5 |
1562716800000 | 207.18 |
1562803200000 | 207.54 |
1562889600000 | 208.28 |
1563148800000 | 208.3899 |
1563235200000 | 207.85 |
1563321600000 | 206.9 |
1563408000000 | 206.87 |
1563494400000 | 206.6399 |
1563753600000 | 206.86 |
1563840000000 | 207.95 |
1563926400000 | 208.8899 |
1564012800000 | 207.86 |
1564099200000 | 208.68 |
1564358400000 | 208.28 |
1564444800000 | 207.63 |
1564531200000 | 206.18 |
1564617600000 | 204.78 |
1564704000000 | 202.61 |
1564963200000 | 197.76 |
1565049600000 | 198.82 |
1565136000000 | 199.28 |
1565222400000 | 202.45 |
1565308800000 | 201.35 |
1565568000000 | 199.71 |
1565654400000 | 201.11 |
1565740800000 | 196.77 |
1565827200000 | 196.3899 |
1565913600000 | 198.84 |
1566172800000 | 201 |
1566259200000 | 199.96 |
1566345600000 | 201.41 |
1566432000000 | 201.09 |
1566518400000 | 197.75 |
1566777600000 | 198.61 |
1566864000000 | 198.52 |
1566950400000 | 199.19 |
1567036800000 | 201.19 |
1567123200000 | 201.78 |
1567382400000 | 201.56 |
1567468800000 | 200.61 |
1567555200000 | 202.7 |
1567641600000 | 205.09 |
1567728000000 | 205.48 |
1567987200000 | 205.57 |
1568073600000 | 205.72 |
1568160000000 | 207.27 |
1568246400000 | 207.94 |
1568332800000 | 208.46 |
1568592000000 | 207.63 |
1568678400000 | 208.1 |
1568764800000 | 207.98 |
1568851200000 | 208.32 |
1568937600000 | 207.72 |
1569196800000 | 207.36 |
1569283200000 | 206.24 |
1569369600000 | 206.44 |
1569456000000 | 206.29 |
1569542400000 | 205.66 |
1569801600000 | 206.03 |
1569888000000 | 204.03 |
1569974400000 | 200.73 |
1570060800000 | 201.61 |
1570147200000 | 203.65 |
1570406400000 | 203.5 |
1570492800000 | 200.98 |
1570579200000 | 202.19 |
1570665600000 | 203.32 |
1570752000000 | 206.15 |
1571011200000 | 205.76 |
1571097600000 | 207.77 |
1571184000000 | 207.69 |
1571270400000 | 208.41 |
1571356800000 | 207.81 |
1571616000000 | 209.13 |
1571702400000 | 208.68 |
1571788800000 | 209.02 |
1571875200000 | 209.7 |
1571961600000 | 210.39 |
1572220800000 | 211.21 |
1572307200000 | 211.38 |
1572393600000 | 211.78 |
1572480000000 | 211.42 |
1572566400000 | 213.21 |
1572825600000 | 214.11 |
1572912000000 | 213.95 |
1572998400000 | 214.06 |
1573084800000 | 214.62 |
1573171200000 | 214.85 |
1573430400000 | 214.67 |
1573516800000 | 214.98 |
1573603200000 | 214.77 |
1573689600000 | 214.57 |
1573776000000 | 216.23 |
1574035200000 | 216.5 |
1574121600000 | 216.49 |
1574208000000 | 215.59 |
1574294400000 | 215.11 |
1574380800000 | 215.44 |
1574640000000 | 217.13 |
1574726400000 | 217.58 |
1574812800000 | 218.36 |
1574899200000 | 218.29 |
1574985600000 | 217.41 |
1575244800000 | 215.98 |
1575331200000 | 214.78 |
1575417600000 | 215.98 |
1575504000000 | 216.32 |
1575590400000 | 217.99 |
1575849600000 | 217.66 |
1575936000000 | 217.4 |
1576022400000 | 217.85 |
1576108800000 | 219.18 |
1576195200000 | 220.2 |
1576454400000 | 221.86 |
1576540800000 | 221.82 |
1576627200000 | 221.53 |
1576713600000 | 222.21 |
1576800000000 | 223.07 |
1577059200000 | 223.16 |
1577145600000 | 223.33 |
1577404800000 | 224.52 |
1577664000000 | 223.53 |
1577750400000 | 224.02 |
1577923200000 | 225.6 |
1578009600000 | 224.47 |
1578268800000 | 224.48 |
1578355200000 | 224.37 |
1578441600000 | 224.65 |
1578528000000 | 225.86 |
1578614400000 | 225.66 |
1578873600000 | 226.65 |
1578960000000 | 226.75 |
1579046400000 | 227.11 |
1579132800000 | 228.45 |
1579219200000 | 229.23 |
1579478400000 | 229.21 |
1579564800000 | 228.6 |
1579651200000 | 228.69 |
1579737600000 | 228.25 |
1579824000000 | 227.23 |
1580083200000 | 223.55 |
1580169600000 | 225.02 |
1580256000000 | 225.08 |
1580342400000 | 224.86 |
1580428800000 | 222.2 |
1580688000000 | 223.01 |
1580774400000 | 226.01 |
1580860800000 | 228.06 |
1580947200000 | 229.1 |
1581033600000 | 227.96 |
1581292800000 | 228.71 |
1581379200000 | 229.58 |
1581465600000 | 230.88 |
1581552000000 | 230.56 |
1581638400000 | 230.67 |
1581897600000 | 230.57 |
1581984000000 | 229.7 |
1582070400000 | 230.63 |
1582156800000 | 229.68 |
1582243200000 | 228.1 |
1582502400000 | 221.41 |
1582588800000 | 215.57 |
1582675200000 | 214.35 |
1582761600000 | 206.9 |
1582848000000 | 203.35 |
1583107200000 | 209.75 |
1583193600000 | 206.95 |
1583280000000 | 212.59 |
1583366400000 | 207.96 |
1583452800000 | 203.86 |
1583712000000 | 189.21 |
1583798400000 | 194.21 |
1583884800000 | 186.53 |
1583971200000 | 168.01 |
1584057600000 | 177.22 |
1584316800000 | 160.4199 |
1584403200000 | 166.61 |
1584489600000 | 157.61 |
1584576000000 | 159.18 |
1584662400000 | 155.4199 |
1584921600000 | 150.95 |
1585008000000 | 164.08 |
1585094400000 | 168.45 |
1585180800000 | 176.75 |
1585267200000 | 172.48 |
1585526400000 | 176.4199 |
1585612800000 | 174.97 |
1585699200000 | 168.1 |
1585785600000 | 169.84 |
1585872000000 | 167.27 |
1586131200000 | 177 |
1586217600000 | 178.58 |
1586304000000 | 182.94 |
1586390400000 | 186.1399 |
1586822400000 | 189.3 |
1586908800000 | 184.74 |
1586995200000 | 185.03 |
1587081600000 | 190.15 |
1587340800000 | 188.11 |
1587427200000 | 182.43 |
1587513600000 | 185.63 |
1587600000000 | 186.47 |
1587686400000 | 187.6399 |
1587945600000 | 191.23 |
1588032000000 | 191.56 |
1588118400000 | 196.25 |
1588204800000 | 194.45 |
1588291200000 | 189.9 |
1588550400000 | 189.11 |
1588636800000 | 191.03 |
1588723200000 | 190.1 |
1588809600000 | 191.98 |
1588896000000 | 195.6399 |
1589155200000 | 195.46 |
1589241600000 | 192.86 |
1589328000000 | 189.4 |
1589414400000 | 189.37 |
1589500800000 | 190.34 |
1589760000000 | 196.31 |
1589846400000 | 195.74 |
1589932800000 | 198.77 |
1590019200000 | 197.26 |
1590105600000 | 197.09 |
1590364800000 | 198.12 |
1590451200000 | 201.44 |
1590537600000 | 203.62 |
1590624000000 | 204.57 |
1590710400000 | 204.56 |
1590969600000 | 206.22 |
1591056000000 | 208.48 |
1591142400000 | 212.04 |
1591228800000 | 211.87 |
1591315200000 | 216.56 |
1591574400000 | 218.82 |
1591660800000 | 217.34 |
1591747200000 | 216.23 |
1591833600000 | 205.38 |
1591920000000 | 206.41 |
1592179200000 | 207.06 |
1592265600000 | 211.73 |
1592352000000 | 211.46 |
1592438400000 | 211.24 |
1592524800000 | 210.59 |
1592784000000 | 211.44 |
1592870400000 | 213.21 |
1592956800000 | 207.82 |
1593043200000 | 208.99 |
1593129600000 | 205.71 |
1593388800000 | 207.62 |
1593475200000 | 209.97 |
1593561600000 | 210.76 |
1593648000000 | 212.31 |
1593734400000 | 212.25 |
1593993600000 | 215.76 |
1594080000000 | 213.71 |
1594166400000 | 214.56 |
1594252800000 | 213.32 |
1594339200000 | 215.07 |
1594598400000 | 214.54 |
1594684800000 | 216.04 |
1594771200000 | 219.11 |
1594857600000 | 218.09 |
1594944000000 | 218.56 |
1595203200000 | 220.26 |
1595289600000 | 221.36 |
1595376000000 | 221.94 |
1595462400000 | 220.34 |
1595548800000 | 218.73 |
1595808000000 | 220.67 |
1595894400000 | 219.58 |
1595980800000 | 221.49 |
1596067200000 | 220 |
1596153600000 | 219.83 |
1596412800000 | 221.8 |
1596499200000 | 223.12 |
1596585600000 | 225.16 |
1596672000000 | 225.46 |
1596758400000 | 225.21 |
1597017600000 | 225.71 |
1597104000000 | 225.73 |
1597190400000 | 228.56 |
1597276800000 | 228.56 |
1597363200000 | 227.99 |
1597622400000 | 228.9 |
1597708800000 | 229.33 |
1597795200000 | 228.92 |
1597881600000 | 228.31 |
1597968000000 | 228.45 |
1598227200000 | 230.87 |
1598313600000 | 231.42 |
1598400000000 | 233.43 |
1598486400000 | 233.22 |
1598572800000 | 234.69 |
1598832000000 | 234.47 |
1598918400000 | 235.55 |
1599004800000 | 237.98 |
1599091200000 | 231.76 |
1599177600000 | 229.31 |
1599436800000 | 230.15 |
1599523200000 | 225.34 |
1599609600000 | 228.83 |
1599696000000 | 226.57 |
1599782400000 | 226.54 |
1600041600000 | 229.47 |
1600128000000 | 230.48 |
1600214400000 | 230.35 |
1600300800000 | 228.54 |
1600387200000 | 227.21 |
1600646400000 | 223.21 |
1600732800000 | 224.49 |
1600819200000 | 220.93 |
1600905600000 | 220.26 |
1600992000000 | 222.77 |
1601251200000 | 226.68 |
1601337600000 | 226.22 |
1601424000000 | 226.88 |
1601510400000 | 228.27 |
1601596800000 | 226.83 |
1601856000000 | 230.88 |
1601942400000 | 229.17 |
1602028800000 | 231.66 |
1602115200000 | 233.51 |
1602201600000 | 235.4 |
1602460800000 | 238.06 |
1602547200000 | 236.73 |
1602633600000 | 235.78 |
1602720000000 | 234.19 |
1602806400000 | 234.5 |
1603065600000 | 232.59 |
1603152000000 | 232.97 |
1603238400000 | 232.53 |
1603324800000 | 232.93 |
1603411200000 | 233.89 |
1603670400000 | 229.95 |
1603756800000 | 229.05 |
1603843200000 | 222.05 |
1603929600000 | 223.09 |
1604016000000 | 220.71 |
1604275200000 | 223.53 |
1604361600000 | 228.14 |
1604448000000 | 232.39 |
1604534400000 | 237.37 |
1604620800000 | 237.67 |
1604880000000 | 241.1 |
1604966400000 | 241.77 |
1605052800000 | 243.66 |
1605139200000 | 241.9 |
1605225600000 | 243.9 |
1605484800000 | 247.24 |
1605571200000 | 247.09 |
1605657600000 | 245.73 |
1605744000000 | 246.06 |
1605830400000 | 245.68 |
1606089600000 | 246.61 |
1606176000000 | 250.46 |
1606262400000 | 250.61 |
1606348800000 | 250.71 |
1606435200000 | 251.9 |
1606694400000 | 249.9 |
1606780800000 | 252.43 |
1606867200000 | 252.88 |
1606953600000 | 253.87 |
1607040000000 | 255.82 |
1607299200000 | 255.39 |
1607385600000 | 256.04 |
1607472000000 | 254.86 |
1607558400000 | 255.07 |
1607644800000 | 254.42 |
1607904000000 | 254.29 |
1607990400000 | 256.77 |
1608076800000 | 257.8 |
1608163200000 | 259.87 |
1608249600000 | 259.0299 |
1608508800000 | 257.08 |
1608595200000 | 257 |
1608681600000 | 258.1 |
1608768000000 | 258.81 |
1609113600000 | 260.16 |
1609200000000 | 260.62 |
1609286400000 | 261.21 |
1609372800000 | 261.45 |
1609718400000 | 259.55 |
1609804800000 | 261.12 |
1609891200000 | 263.06 |
1609977600000 | 266.49 |
1610064000000 | 268.25 |
1610323200000 | 266.11 |
1610409600000 | 266.91 |
1610496000000 | 267.2799 |
1610582400000 | 267.58 |
1610668800000 | 265.11 |
1610928000000 | 265.04 |
1611014400000 | 266.96 |
1611100800000 | 269.67 |
1611187200000 | 269.91 |
1611273600000 | 269.14 |
1611532800000 | 269.08 |
1611619200000 | 268.74 |
1611705600000 | 263.12 |
1611792000000 | 264.56 |
1611878400000 | 260.01 |
1612137600000 | 263.61 |
1612224000000 | 266.92 |
1612310400000 | 267.67 |
1612396800000 | 269.64 |
1612483200000 | 271.45 |
1612742400000 | 274 |
1612828800000 | 274.42 |
1612915200000 | 274.58 |
1613001600000 | 275.22 |
1613088000000 | 276.3 |
1613347200000 | 277.38 |
1613433600000 | 277.21 |
1613520000000 | 275.86 |
1613606400000 | 274.27 |
1613692800000 | 275.12 |
1613952000000 | 273.47 |
1614038400000 | 273.41 |
1614124800000 | 274.89 |
1614211200000 | 270.7 |
1614297600000 | 267.44 |
1614556800000 | 273.15 |
1614643200000 | 271.47 |
1614729600000 | 269.1 |
1614816000000 | 265.48 |
1614902400000 | 267.52 |
1615161600000 | 267.14 |
1615248000000 | 270.97 |
1615334400000 | 272.48 |
1615420800000 | 275.82 |
1615507200000 | 276.1 |
1615766400000 | 277.5299 |
1615852800000 | 277.49 |
1615939200000 | 277.85 |
1616025600000 | 275.39 |
1616112000000 | 274.96 |
1616371200000 | 275.92 |
1616457600000 | 273.12 |
1616544000000 | 270.74 |
1616630400000 | 271.85 |
1616716800000 | 275.8 |
1616976000000 | 274.93 |
1617062400000 | 274.91 |
1617148800000 | 275.65 |
1617235200000 | 278.6 |
1617667200000 | 282.02 |
1617753600000 | 282.22 |
1617840000000 | 283.68 |
1617926400000 | 284.91 |
1618185600000 | 284.6 |
1618272000000 | 285.65 |
1618358400000 | 285.48 |
1618444800000 | 288.06 |
1618531200000 | 289.2 |
1618790400000 | 288.25 |
1618876800000 | 285.23 |
1618963200000 | 287.02 |
1619049600000 | 286.43 |
1619136000000 | 288.74 |
1619395200000 | 290.0299 |
1619481600000 | 289.66 |
1619568000000 | 289.72 |
1619654400000 | 290.62 |
1619740800000 | 288.16 |
1620000000000 | 289.15 |
1620086400000 | 286.54 |
1620172800000 | 287.41 |
1620259200000 | 289.11 |
1620345600000 | 292.02 |
1620604800000 | 290.16 |
1620691200000 | 286.94 |
1620777600000 | 281.66 |
1620864000000 | 283.13 |
1620950400000 | 287.88 |
1621209600000 | 287.6 |
1621296000000 | 287.32 |
1621382400000 | 285.45 |
1621468800000 | 288.42 |
1621555200000 | 288.61 |
1621814400000 | 290.88 |
1621900800000 | 290.71 |
1621987200000 | 291.4 |
1622073600000 | 291.75 |
1622160000000 | 292.61 |
1622419200000 | 292.35 |
1622505600000 | 293.22 |
1622592000000 | 293.58 |
1622678400000 | 292.24 |
1622764800000 | 294.54 |
1623024000000 | 295.13 |
1623110400000 | 295.45 |
1623196800000 | 294.83 |
1623283200000 | 295.68 |
1623369600000 | 296.31 |
1623628800000 | 296.83 |
1623715200000 | 296.47 |
1623801600000 | 295.64 |
1623888000000 | 294.05 |
1623974400000 | 289.92 |
1624233600000 | 292.66 |
1624320000000 | 294.5 |
1624406400000 | 294.33 |
1624492800000 | 295.93 |
1624579200000 | 297.15 |
1624838400000 | 296.96 |
1624924800000 | 296.81 |
1625011200000 | 296.1 |
1625097600000 | 297.18 |
1625184000000 | 298.65 |
1625443200000 | 299.07 |
1625529600000 | 298.07 |
1625616000000 | 298.43 |
1625702400000 | 295.7799 |
1625788800000 | 299.02 |
1626048000000 | 300.46 |
1626134400000 | 299.2799 |
1626220800000 | 298.82 |
1626307200000 | 297.23 |
1626393600000 | 295.31 |
1626652800000 | 290.5299 |
1626739200000 | 293.66 |
1626825600000 | 296.91 |
1626912000000 | 297.64 |
1626998400000 | 299.95 |
1627257600000 | 300.7799 |
1627344000000 | 299.55 |
1627430400000 | 299.96 |
1627516800000 | 302.0299 |
1627603200000 | 300.04 |
1627862400000 | 300.9 |
1627948800000 | 302.24 |
1628035200000 | 301.46 |
1628121600000 | 303.29 |
1628208000000 | 302.89 |
1628467200000 | 302.73 |
1628553600000 | 303.0299 |
1628640000000 | 304.14 |
1628726400000 | 304.69 |
1628812800000 | 305.46 |
1629072000000 | 304.8 |
1629158400000 | 302.49 |
1629244800000 | 300.61 |
1629331200000 | 298.83 |
1629417600000 | 300.5 |
1629676800000 | 303.96 |
1629763200000 | 305.26 |
1629849600000 | 305.75 |
1629936000000 | 304.19 |
1630022400000 | 306.82 |
1630281600000 | 307.99 |
1630368000000 | 307.64 |
1630454400000 | 308.8 |
1630540800000 | 310.01 |
1630627200000 | 310.27 |
1630886400000 | 310.8399 |
1630972800000 | 309.69 |
1631059200000 | 308.31 |
1631145600000 | 307.45 |
1631232000000 | 306.15 |
1631491200000 | 306.5899 |
1631577600000 | 305.61 |
1631664000000 | 306.69 |
1631750400000 | 306.21 |
1631836800000 | 303.99 |
1632096000000 | 299 |
1632182400000 | 299.31 |
1632268800000 | 301.74 |
1632355200000 | 304.98 |
1632441600000 | 304.58 |
1632700800000 | 304.12 |
1632787200000 | 297.99 |
1632873600000 | 297.5299 |
1632960000000 | 295.51 |
1633046400000 | 297.12 |
1633305600000 | 294.2799 |
1633392000000 | 296.31 |
1633478400000 | 296.0299 |
1633564800000 | 299.17 |
1633651200000 | 298.8 |
1633910400000 | 297.63 |
1633996800000 | 297.17 |
1634083200000 | 298.64 |
1634169600000 | 303.07 |
1634256000000 | 305.32 |
1634515200000 | 305.71 |
1634601600000 | 307.81 |
1634688000000 | 308.94 |
1634774400000 | 309.36 |
1634860800000 | 309.25 |
1635120000000 | 310.17 |
1635206400000 | 310.69 |
1635292800000 | 308.87 |
1635379200000 | 311.72 |
1635465600000 | 311.22 |
1635724800000 | 313.3399 |
1635811200000 | 313.5899 |
1635897600000 | 315.36 |
1635984000000 | 316.51 |
1636070400000 | 317.4 |
1636329600000 | 318.02 |
1636416000000 | 317.07 |
1636502400000 | 314.27 |
1636588800000 | 314.51 |
1636675200000 | 316.56 |
1636934400000 | 316.79 |
1637020800000 | 317.2 |
1637107200000 | 315.9 |
1637193600000 | 316.0899 |
1637280000000 | 315.31 |
1637539200000 | 313.41 |
1637625600000 | 312.72 |
1637712000000 | 312.73 |
1637798400000 | 313.22 |
1637884800000 | 306.23 |
1638144000000 | 308.0899 |
1638230400000 | 302.83 |
1638316800000 | 301.38 |
1638403200000 | 303.81 |
1638489600000 | 301.25 |
1638748800000 | 304.2799 |
1638835200000 | 310.88 |
1638921600000 | 312.14 |
1639008000000 | 309.63 |
1639094400000 | 310.76 |
1639353600000 | 308.12 |
1639440000000 | 305.8 |
1639526400000 | 309.1 |
1639612800000 | 308.44 |
1639699200000 | 306.16 |
1639958400000 | 302.13 |
1640044800000 | 307.45 |
1640131200000 | 310.5 |
1640217600000 | 312.77 |
1640304000000 | 312.87 |
1640563200000 | 315.64 |
1640649600000 | 315.75 |
1640736000000 | 316.33 |
1640822400000 | 315.86 |
1640908800000 | 315.43 |
1641168000000 | 316.31 |
1641254400000 | 316.99 |
1641340800000 | 312.43 |
1641427200000 | 310.69 |
1641513600000 | 309.92 |
1641772800000 | 308.66 |
1641859200000 | 311.35 |
1641945600000 | 313.32 |
1642032000000 | 310.46 |
1642118400000 | 309.4 |
1642377600000 | 309.65 |
1642464000000 | 304.39 |
1642550400000 | 301.8 |
1642636800000 | 300.22 |
1642723200000 | 294.62 |
1642982400000 | 292.85 |
1643068800000 | 289.89 |
1643155200000 | 290.15 |
1643241600000 | 287.32 |
1643328000000 | 291.99 |
1643587200000 | 297.41 |
1643673600000 | 300.24 |
1643760000000 | 302.6 |
1643846400000 | 296.8399 |
1643932800000 | 297.71 |
1644192000000 | 297.67 |
1644278400000 | 299.43 |
1644364800000 | 304.32 |
1644451200000 | 300.97 |
1644537600000 | 296.47 |
1644796800000 | 293.62 |
1644883200000 | 298.0299 |
1644969600000 | 298.74 |
1645056000000 | 293.77 |
1645142400000 | 291.22 |
1645401600000 | 290.38 |
1645488000000 | 287.73 |
1645574400000 | 283.9 |
1645660800000 | 283.57 |
1645747200000 | 290.86 |
1646006400000 | 290.94 |
1646092800000 | 286.41 |
1646179200000 | 289.58 |
1646265600000 | 287.35 |
1646352000000 | 282.55 |
1646611200000 | 274.98 |
1646697600000 | 273.14 |
1646784000000 | 281.38 |
1646870400000 | 280.71 |
1646956800000 | 277.68 |
1647216000000 | 276.2 |
1647302400000 | 279.73 |
1647388800000 | 286.88 |
1647475200000 | 291.48 |
1647561600000 | 294.27 |
1647820800000 | 294.05 |
1647907200000 | 296.95 |
1647993600000 | 294.29 |
1648080000000 | 296.87 |
1648166400000 | 297.54 |
1648425600000 | 298.52 |
1648512000000 | 303.69 |
1648598400000 | 302.35 |
1648684800000 | 298.25 |
1648771200000 | 298.73 |
1649030400000 | 300.98 |
1649116800000 | 297.71 |
1649203200000 | 293.86 |
1649289600000 | 293.81 |
1649376000000 | 293.62 |
1649635200000 | 290.0299 |
1649721600000 | 288.94 |
1649808000000 | 291.57 |
1649894400000 | 289.42 |
1650326400000 | 291.61 |
1650412800000 | 292.73 |
1650499200000 | 289.27 |
1650585600000 | 281.83 |
1650844800000 | 281.2799 |
1650931200000 | 274.86 |
1651017600000 | 274.3399 |
1651104000000 | 279.39 |
1651190400000 | 273.43 |
1651449600000 | 273.46 |
1651536000000 | 274.83 |
1651622400000 | 279.88 |
1651708800000 | 272.16 |
1651795200000 | 269.82 |
1652054400000 | 260.77 |
1652140800000 | 261.11 |
1652227200000 | 258.73 |
1652313600000 | 257.7799 |
1652400000000 | 264 |
1652659200000 | 263.31 |
1652745600000 | 268.66 |
1652832000000 | 261.08 |
1652918400000 | 260.06 |
1653004800000 | 260.46 |
1653264000000 | 264.91 |
1653350400000 | 262.55 |
1653436800000 | 264.6 |
1653523200000 | 268.89 |
1653609600000 | 274.61 |
1653868800000 | 275.92 |
1653955200000 | 273.48 |
1654041600000 | 271.5299 |
1654128000000 | 275.8 |
1654214400000 | 272.64 |
1654473600000 | 273.73 |
1654560000000 | 275.23 |
1654646400000 | 273.12 |
1654732800000 | 267.19 |
1654819200000 | 259.36 |
1655078400000 | 249.68 |
1655164800000 | 247.76 |
1655251200000 | 250.7 |
1655337600000 | 244.15 |
1655424000000 | 243.84 |
1655683200000 | 244.73 |
1655769600000 | 249.26 |
1655856000000 | 248.62 |
1655942400000 | 249.8 |
1656028800000 | 256.65 |
1656288000000 | 257.24 |
1656374400000 | 253.59 |
1656460800000 | 252.34 |
1656547200000 | 249.6 |
1656633600000 | 250.94 |
1656892800000 | 251.73 |
1656979200000 | 250.47 |
1657065600000 | 250.97 |
1657152000000 | 255.16 |
1657238400000 | 255.36 |
1657497600000 | 252.15 |
1657584000000 | 250.46 |
1657670400000 | 249.63 |
1657756800000 | 247.11 |
1657843200000 | 251.71 |
1658102400000 | 251.92 |
1658188800000 | 257.87 |
1658275200000 | 259.65 |
1658361600000 | 261.52 |
1658448000000 | 260.3 |
1658707200000 | 260.32 |
1658793600000 | 257.75 |
1658880000000 | 262.5 |
1658966400000 | 266.1 |
1659052800000 | 269.5899 |
1659312000000 | 270.07 |
1659398400000 | 267.95 |
1659484800000 | 270.46 |
1659571200000 | 271.2 |
1659657600000 | 270.43 |
1659916800000 | 271.4 |
1660003200000 | 269.69 |
1660089600000 | 275.71 |
1660176000000 | 275.83 |
1660262400000 | 278.96 |
1660521600000 | 279.66 |
1660608000000 | 279.8399 |
1660694400000 | 277.52 |
1660780800000 | 277.97 |
1660867200000 | 273.91 |
1661126400000 | 268.88 |
1661212800000 | 268.47 |
1661299200000 | 269.14 |
1661385600000 | 272.3399 |
1661472000000 | 265.3 |
1661731200000 | 262.66 |
1661817600000 | 260.43 |
1661904000000 | 258.8399 |
1661990400000 | 256.82 |
1662076800000 | 256.45 |
1662336000000 | 255.5 |
1662422400000 | 254.28 |
1662508800000 | 257.12 |
1662595200000 | 259.45 |
1662681600000 | 264.2 |
1662940800000 | 267.77 |
1663027200000 | 258.17 |
1663113600000 | 257.97 |
1663200000000 | 255.61 |
1663286400000 | 253.19 |
1663545600000 | 254.25 |
1663632000000 | 251.55 |
1663718400000 | 247.99 |
1663804800000 | 245.06 |
1663891200000 | 239.93 |
1664150400000 | 236.77 |
1664236800000 | 236.42 |
1664323200000 | 239.92 |
1664409600000 | 236.47 |
1664496000000 | 234.5 |
1664755200000 | 239.48 |
1664841600000 | 247.75 |
1664928000000 | 246.52 |
1665014400000 | 244.61 |
1665100800000 | 238.65 |
1665360000000 | 236.43 |
1665446400000 | 234.6 |
1665532800000 | 233.71 |
1665619200000 | 237.86 |
1665705600000 | 234.59 |
1665964800000 | 239.96 |
1666051200000 | 242.6 |
1666137600000 | 240.48 |
1666224000000 | 239.44 |
1666310400000 | 242.48 |
1666569600000 | 245.37 |
1666656000000 | 249.97 |
1666742400000 | 250.09 |
1666828800000 | 249.08 |
1666915200000 | 252.46 |
1667174400000 | 251.35 |
1667260800000 | 251.42 |
1667347200000 | 246.87 |
1667433600000 | 243.82 |
1667520000000 | 247.65 |
1667779200000 | 250.3 |
1667865600000 | 252.39 |
1667952000000 | 247.97 |
1668038400000 | 260.52 |
1668124800000 | 264.42 |
1668384000000 | 262.36 |
1668470400000 | 264.88 |
1668556800000 | 262.63 |
1668643200000 | 261.04 |
1668729600000 | 262.68 |
1668988800000 | 260.86 |
1669075200000 | 264.27 |
1669161600000 | 266.45 |
1669248000000 | 267.42 |
1669334400000 | 267.25 |
1669593600000 | 263.71 |
1669680000000 | 263.3399 |
1669766400000 | 268.77 |
1669852800000 | 270.99 |
1669939200000 | 270.31 |
1670198400000 | 266.6 |
1670284800000 | 263.25 |
1670371200000 | 262.43 |
1670457600000 | 264.01 |
1670544000000 | 263.33 |
1670803200000 | 265.21 |
1670889600000 | 268.44 |
1670976000000 | 267.58 |
1671062400000 | 260.9 |
1671148800000 | 257.97 |
1671408000000 | 255.89 |
1671494400000 | 256.69 |
1671580800000 | 260.05 |
1671667200000 | 257.06 |
1671753600000 | 258 |
1672099200000 | 257.63 |
1672185600000 | 255.05 |
1672272000000 | 258.85 |
1672358400000 | 258.0299 |
1672617600000 | 258.5 |
1672704000000 | 257.91 |
1672790400000 | 260.24 |
1672876800000 | 257.3399 |
1672963200000 | 262.7 |
1673222400000 | 264.26 |
1673308800000 | 265.12 |
1673395200000 | 268.02 |
1673481600000 | 270.23 |
1673568000000 | 271.85 |
1673827200000 | 271.8399 |
1673913600000 | 271.92 |
1674000000000 | 269.8 |
1674086400000 | 266.92 |
1674172800000 | 270.83 |
1674432000000 | 273.79 |
1674518400000 | 273.9 |
1674604800000 | 274.01 |
1674691200000 | 275.96 |
1674777600000 | 276.89 |
1675036800000 | 274.29 |
1675123200000 | 276.96 |
1675209600000 | 279.58 |
1675296000000 | 283.47 |
1675382400000 | 280.65 |
1675641600000 | 277.7799 |
1675728000000 | 280.31 |
1675814400000 | 278.55 |
1675900800000 | 277.39 |
1675987200000 | 276.61 |
1676246400000 | 279.13 |
1676332800000 | 279.48 |
1676419200000 | 279.86 |
1676505600000 | 277.6 |
1676592000000 | 276.5899 |
1676851200000 | 276.97 |
1676937600000 | 272.6 |
1677024000000 | 271.64 |
1677110400000 | 272.3399 |
1677196800000 | 269.39 |
1677456000000 | 270.9 |
1677542400000 | 270.3399 |
1677628800000 | 269.75 |
1677715200000 | 270.9 |
1677801600000 | 274.63 |
1678060800000 | 275.11 |
1678147200000 | 271.21 |
1678233600000 | 271.26 |
1678320000000 | 267.91 |
1678406400000 | 264.35 |
1678665600000 | 262.71 |
1678752000000 | 265.6 |
1678838400000 | 261.97 |
1678924800000 | 265.74 |
1679011200000 | 263.43 |
1679270400000 | 265.52 |
1679356800000 | 268.93 |
1679443200000 | 266.31 |
1679529600000 | 267.36 |
1679616000000 | 266.9 |
1679875200000 | 267.99 |
1679961600000 | 268.3 |
1680048000000 | 271.65 |
1680134400000 | 273.85 |
1680220800000 | 277.04 |
1680480000000 | 278.24 |
1680566400000 | 277.46 |
1680652800000 | 275.98 |
1680739200000 | 276.54 |
1681171200000 | 277.64 |
1681257600000 | 277.51 |
1681344000000 | 280.85 |
1681430400000 | 280.47 |
1681689600000 | 280.69 |
1681776000000 | 281.52 |
1681862400000 | 281.25 |
1681948800000 | 280.21 |
1682035200000 | 280.21 |
1682294400000 | 280.65 |
1682380800000 | 276.91 |
1682467200000 | 275.95 |
1682553600000 | 279.4 |
1682640000000 | 281.49 |
1682899200000 | 281.29 |
1682985600000 | 278.22 |
1683072000000 | 277.7799 |
1683158400000 | 276.16 |
1683244800000 | 280.43 |
1683504000000 | 281.01 |
1683590400000 | 279.89 |
1683676800000 | 280.61 |
1683763200000 | 279.8 |
1683849600000 | 279.29 |
1684108800000 | 280.54 |
1684195200000 | 278.79 |
1684281600000 | 280.7 |
1684368000000 | 282.5299 |
1684454400000 | 282.71 |
1684713600000 | 283.29 |
1684800000000 | 280.56 |
1684886400000 | 277.63 |
1684972800000 | 278.11 |
1685059200000 | 281 |
1685318400000 | 281.26 |
1685404800000 | 280.86 |
1685491200000 | 278.35 |
1685577600000 | 281.48 |
1685664000000 | 286 |
1685923200000 | 285.61 |
1686009600000 | 286.77 |
1686096000000 | 286.0299 |
1686182400000 | 287.35 |
1686268800000 | 287.63 |
1686528000000 | 289.54 |
1686614400000 | 292.01 |
1686700800000 | 292.9 |
1686787200000 | 295.48 |
1686873600000 | 295.05 |
1687132800000 | 294.2799 |
1687219200000 | 292.68 |
1687305600000 | 291.61 |
1687392000000 | 291.61 |
1687478400000 | 288.62 |
1687737600000 | 288.04 |
1687824000000 | 290.64 |
1687910400000 | 291.18 |
1687996800000 | 292.24 |
1688083200000 | 295.32 |
1688342400000 | 296 |
1688428800000 | 296.02 |
1688515200000 | 294.79 |
1688601600000 | 291.1 |
1688688000000 | 291.5 |
1688947200000 | 292.42 |
1689033600000 | 294.73 |
1689120000000 | 298.25 |
1689206400000 | 301.47 |
1689292800000 | 301.05 |
1689552000000 | 301.44 |
1689638400000 | 303.6 |
1689724800000 | 304.24 |
1689811200000 | 302.39 |
1689897600000 | 302.15 |
1690156800000 | 303 |
1690243200000 | 303.74 |
1690329600000 | 303.85 |
1690416000000 | 302.68 |
1690502400000 | 305.05 |
1690761600000 | 305.88 |
1690848000000 | 304.2799 |
1690934400000 | 299.5 |
1691020800000 | 298.49 |
1691107200000 | 298.38 |
1691366400000 | 299.97 |
1691452800000 | 298.3 |
1691539200000 | 297.19 |
1691625600000 | 298.06 |
1691712000000 | 296.93 |
1691971200000 | 297.15 |
1692057600000 | 294.41 |
1692144000000 | 292.1 |
1692230400000 | 289.67 |
1692316800000 | 289.26 |
1692576000000 | 290.33 |
1692662400000 | 290.27 |
1692748800000 | 293.13 |
1692835200000 | 290.13 |
1692921600000 | 290.58 |
1693180800000 | 293.01 |
1693267200000 | 296.93 |
1693353600000 | 298.6 |
1693440000000 | 298.18 |
1693526400000 | 298.7 |
1693785600000 | 298.79 |
1693872000000 | 296.77 |
1693958400000 | 295.14 |
1694044800000 | 294.21 |
1694131200000 | 294.27 |
1694390400000 | 296.25 |
1694476800000 | 295.07 |
1694563200000 | 294.99 |
1694649600000 | 297.7 |
1694736000000 | 295.68 |
1694995200000 | 295.0299 |
1695081600000 | 294.54 |
1695168000000 | 293.14 |
1695254400000 | 288.17 |
1695340800000 | 287.51 |
1695600000000 | 287.43 |
1695686400000 | 284 |
1695772800000 | 283.73 |
1695859200000 | 285.39 |
1695945600000 | 285.18 |
1696204800000 | 283.38 |
1696291200000 | 279.33 |
1696377600000 | 280.2 |
1696464000000 | 280.92 |
1696550400000 | 283.7 |
1696809600000 | 284.97 |
1696896000000 | 288.05 |
1696982400000 | 289.11 |
1697068800000 | 287.33 |
1697155200000 | 285.02 |
1697414400000 | 287.3399 |
1697500800000 | 287.91 |
1697587200000 | 284.15 |
1697673600000 | 281.37 |
1697760000000 | 278.12 |
1698019200000 | 277.52 |
1698105600000 | 279.06 |
1698192000000 | 276.06 |
1698278400000 | 273.26 |
1698364800000 | 272.43 |
1698624000000 | 274.88 |
1698710400000 | 276.02 |
1698796800000 | 278.8 |
1698883200000 | 284.35 |
1698969600000 | 287.85 |
1699228800000 | 288.15 |
1699315200000 | 287.76 |
1699401600000 | 287.64 |
1699488000000 | 286.79 |
1699574400000 | 288.77 |
1699833600000 | 289.13 |
1699920000000 | 295.62 |
1700006400000 | 296.93 |
1700092800000 | 296.42 |
1700179200000 | 297.88 |
1700438400000 | 299.86 |
1700524800000 | 299.19 |
1700611200000 | 299.69 |
1700697600000 | 300.12 |
1700784000000 | 300.87 |
1701043200000 | 300.19 |
1701129600000 | 300.64 |
1701216000000 | 300.94 |
1701302400000 | 301.86 |
1701388800000 | 303.99 |
1701648000000 | 302.86 |
1701734400000 | 302.24 |
1701820800000 | 302.2 |
1701907200000 | 303.89 |
1701993600000 | 304.7799 |
1702252800000 | 305.64 |
1702339200000 | 306.6 |
1702425600000 | 310.23 |
1702512000000 | 313.7799 |
1702598400000 | 313.36 |
1702857600000 | 313.7 |
1702944000000 | 316.18 |
1703030400000 | 313.1 |
1703116800000 | 315.52 |
1703203200000 | 316.39 |
1703635200000 | 318.99 |
1703721600000 | 319.3399 |
1703808000000 | 318.25 |
1704153600000 | 315.89 |
1704240000000 | 312.46 |
1704326400000 | 312.44 |
1704412800000 | 313.06 |
1704672000000 | 316.37 |
1704758400000 | 315.66 |
1704844800000 | 317.01 |
1704931200000 | 316.51 |
1705017600000 | 317.6 |
1705276800000 | 317.27 |
1705363200000 | 315.13 |
1705449600000 | 312.41 |
1705536000000 | 314.62 |
1705622400000 | 317.68 |
1705881600000 | 319.38 |
1705968000000 | 319.41 |
1706054400000 | 320.57 |
1706140800000 | 321.51 |
1706227200000 | 321.87 |
1706486400000 | 324 |
1706572800000 | 323.9 |
1706659200000 | 320.8 |
STOXX Developed Markets Total Market | STOXX Global Total Market | |
---|---|---|
2017 | 23.48640948391 | 24.649870650612 |
2018 | -9.0454580252293 | -9.6069113364816 |
2019 | 28.379664320813 | 26.947974078397 |
2020 | 16.848198931449 | 16.38912322092 |
2021 | 20.822062184186 | 19.786148908629 |
2022 | -18.388957645632 | -18.373249659688 |
2023 | 23.743278863514 | 23.346330853863 |
2024 | 34.478150770868 | 31.353217821646 |
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 |
---|---|---|---|---|
Gross Return USD | CH0147792649 | EDDXGV | EDDXGV INDEX | .EDDXGV |
Price EUR | CH0147792599 | EDDXP | EDDXP INDEX | .EDDXP |
Gross Return EUR | CH0147792631 | EDDXGR | EDDXGR INDEX | .EDDXGR |
Net Return EUR | CH0147792607 | EDDXR | EDDXR INDEX | .EDDXR |
Net Return USD | CH0147792623 | EDDXV | EDDXV INDEX | .EDDXV |
Price USD | CH0147792615 | EDDXL | EDDXL INDEX | .EDDXL |
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. |
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.
BENCHMARK INDICES
STOXX Developed Markets Total Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 4.242% |
Apple Inc. | Technology | USA | 3.650% |
NVIDIA Corp. | Technology | USA | 2.696% |
Amazon.com Inc. | Retail | USA | 2.278% |
META PLATFORMS CLASS A | Technology | USA | 1.501% |
ALPHABET INC. CL A | Technology | USA | 1.131% |
ALPHABET CLASS C | Technology | USA | 1.104% |
Eli Lilly & Co. | Health Care | USA | 0.883% |
BROADCOM | Technology | USA | 0.836% |
TESLA | Automobiles and Parts | USA | 0.771% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.